Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixter International Inc (NY: AXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.28 68.40 65.63 65.69 124,404 -0.79(-1.19%)
Oct 30, 2018 64.85 66.61 64.23 66.48 86,470 +2.00(+3.10%)
Oct 29, 2018 66.13 67.48 63.59 64.48 96,284 -0.64(-0.98%)
Oct 26, 2018 63.61 65.97 62.65 65.12 131,400 +0.38(+0.59%)
Oct 25, 2018 63.00 64.89 62.68 64.74 165,689 +2.84(+4.59%)
Oct 24, 2018 65.26 65.67 61.85 61.90 193,150 -3.49(-5.34%)
Oct 23, 2018 59.23 66.38 59.23 65.39 324,745 +2.05(+3.24%)
Oct 22, 2018 64.05 64.94 63.20 63.34 172,841 -0.61(-0.95%)
Oct 19, 2018 64.56 65.44 63.38 63.95 133,200 -0.95(-1.46%)
Oct 18, 2018 65.90 66.69 64.44 64.90 83,465 -1.31(-1.98%)
Oct 17, 2018 66.39 66.64 65.12 66.21 109,325 -0.48(-0.72%)
Oct 16, 2018 64.79 66.83 64.12 66.69 103,163 +2.22(+3.44%)
Oct 15, 2018 62.70 64.99 62.70 64.47 123,913 +1.42(+2.25%)
Oct 12, 2018 64.76 64.76 61.67 63.05 108,200 -0.36(-0.57%)
Oct 11, 2018 63.44 65.12 62.84 63.41 172,200 -0.38(-0.60%)
Oct 10, 2018 65.50 66.81 63.54 63.79 115,136 -2.13(-3.23%)
Oct 09, 2018 65.78 66.65 65.39 65.92 131,550 -0.13(-0.20%)
Oct 08, 2018 66.10 66.47 65.36 66.05 68,208 -0.38(-0.57%)
Oct 05, 2018 68.37 68.37 66.03 66.43 110,300 -1.86(-2.72%)
Oct 04, 2018 68.51 68.96 67.33 68.29 78,371 -0.60(-0.87%)
Oct 03, 2018 68.12 69.52 67.68 68.89 62,038 +1.22(+1.80%)
Oct 02, 2018 68.25 69.22 67.20 67.67 73,316 -0.80(-1.17%)
Oct 01, 2018 70.89 70.89 68.11 68.47 90,391 -1.83(-2.60%)
Sep 28, 2018 69.95 70.70 69.63 70.30 85,700 +0.10(+0.14%)
Sep 27, 2018 70.95 71.15 69.90 70.20 90,297 -0.45(-0.64%)
Sep 26, 2018 70.85 71.53 70.40 70.65 184,231 -0.35(-0.49%)
Sep 25, 2018 71.35 71.50 70.62 71.00 105,469 -0.50(-0.70%)
Sep 24, 2018 72.30 72.30 70.25 71.50 114,251 -1.20(-1.65%)
Sep 21, 2018 73.15 73.60 72.35 72.70 496,300 -0.45(-0.62%)
Sep 20, 2018 72.25 73.30 72.25 73.15 125,448 +1.30(+1.81%)
Sep 19, 2018 70.45 72.00 70.45 71.85 159,569 +1.35(+1.91%)
Sep 18, 2018 70.60 70.97 69.85 70.50 81,153 +0.15(+0.21%)
Sep 17, 2018 71.50 71.50 69.95 70.35 95,892 -1.05(-1.47%)
Sep 14, 2018 71.00 71.70 70.90 71.40 83,300 +0.45(+0.63%)
Sep 13, 2018 69.65 71.15 69.30 70.95 118,983 +1.80(+2.60%)
Sep 12, 2018 68.55 69.30 68.00 69.15 95,475 +0.25(+0.36%)
Sep 11, 2018 69.05 69.35 68.50 68.90 96,445 -0.45(-0.65%)
Sep 10, 2018 69.10 69.65 68.81 69.35 89,154 +0.45(+0.65%)
Sep 07, 2018 69.65 70.45 68.55 68.90 102,800 -1.35(-1.92%)
Sep 06, 2018 70.60 71.00 69.60 70.25 115,324 -0.25(-0.35%)
Sep 05, 2018 70.90 71.45 70.30 70.50 90,010 -0.50(-0.70%)
Sep 04, 2018 71.90 72.20 70.00 71.00 120,987 -1.10(-1.53%)
Aug 31, 2018 72.10 72.10 72.10 0 +1.15(+1.62%)
Aug 30, 2018 71.60 71.85 70.45 70.95 94,783 -0.95(-1.32%)
Aug 29, 2018 72.10 72.30 71.30 71.90 98,507 -0.20(-0.28%)
Aug 28, 2018 73.05 73.35 71.90 72.10 87,744 -0.60(-0.83%)
Aug 27, 2018 72.55 73.65 72.55 72.70 87,738 +0.50(+0.69%)
Aug 24, 2018 72.35 72.35 71.50 72.20 92,800 +0.35(+0.49%)
Aug 23, 2018 72.45 72.45 71.35 71.85 115,221 -0.85(-1.17%)
Aug 22, 2018 73.10 73.38 72.45 72.70 185,914 -0.40(-0.55%)
Aug 21, 2018 72.75 73.67 72.75 73.10 156,914 +0.40(+0.55%)
Aug 20, 2018 72.20 73.10 72.20 72.70 217,557 +0.75(+1.04%)
Aug 17, 2018 71.25 72.10 71.23 71.95 197,500 +0.55(+0.77%)
Aug 16, 2018 71.25 72.10 71.15 71.40 131,531 +0.40(+0.56%)
Aug 15, 2018 71.45 71.60 70.20 71.00 128,575 -0.90(-1.25%)
Aug 14, 2018 70.15 72.50 70.00 71.90 158,021 +2.00(+2.86%)
Aug 13, 2018 71.30 71.65 69.60 69.90 174,658 -1.50(-2.10%)
Aug 10, 2018 72.35 72.42 70.70 71.40 146,800 -1.45(-1.99%)
Aug 09, 2018 73.25 74.60 72.75 72.85 218,548 -0.55(-0.75%)
Aug 08, 2018 72.65 73.45 72.05 73.40 117,284 +0.60(+0.82%)
Aug 07, 2018 72.25 73.58 72.25 72.80 103,625 +0.70(+0.97%)
Aug 06, 2018 71.90 73.00 71.78 72.10 100,969 +0.40(+0.56%)
Aug 03, 2018 71.35 72.35 70.75 71.70 173,400 +0.40(+0.56%)
Aug 02, 2018 70.40 71.62 70.30 71.30 224,574 +0.40(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.