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 (%)
May 31, 2018 62.00 62.25 61.15 61.25 177,977 -0.65(-1.05%)
May 30, 2018 61.50 62.60 61.05 61.90 187,836 +1.10(+1.81%)
May 29, 2018 60.30 61.30 60.30 60.80 142,733 -0.30(-0.49%)
May 25, 2018 61.10 61.10 61.10 0 +0.00(+0.00%)
May 24, 2018 61.50 61.60 60.85 61.10 107,958 -0.35(-0.57%)
May 23, 2018 61.90 62.25 61.20 61.45 118,893 -0.95(-1.52%)
May 22, 2018 63.95 64.20 62.35 62.40 136,651 -1.35(-2.12%)
May 21, 2018 63.00 63.95 62.93 63.75 109,123 +1.20(+1.92%)
May 18, 2018 62.10 62.70 61.60 62.55 144,093 +0.65(+1.05%)
May 17, 2018 62.15 62.55 61.70 61.90 269,677 -0.30(-0.48%)
May 16, 2018 63.10 63.45 62.05 62.20 235,738 -1.00(-1.58%)
May 15, 2018 63.20 63.70 62.90 63.20 259,653 -0.50(-0.78%)
May 14, 2018 64.00 64.35 63.16 63.70 239,537 -0.10(-0.16%)
May 11, 2018 63.55 64.00 63.20 63.80 160,824 +0.50(+0.79%)
May 10, 2018 61.50 63.55 61.45 63.30 256,796 +1.95(+3.18%)
May 09, 2018 60.80 61.70 60.75 61.35 256,798 +0.90(+1.49%)
May 08, 2018 60.10 60.60 59.55 60.45 175,038 +0.70(+1.17%)
May 07, 2018 58.45 59.90 58.45 59.75 205,412 +1.45(+2.49%)
May 04, 2018 56.35 58.75 56.25 58.30 183,484 +1.55(+2.73%)
May 03, 2018 59.70 60.25 56.50 56.75 302,709 -3.35(-5.57%)
May 02, 2018 60.70 61.25 60.05 60.10 277,123 -0.35(-0.58%)
May 01, 2018 60.10 60.85 59.62 60.45 460,593 +1.55(+2.63%)
Apr 30, 2018 59.60 61.15 58.13 58.90 528,816 -0.90(-1.51%)
Apr 27, 2018 60.85 60.85 59.30 59.80 503,783 -0.30(-0.50%)
Apr 26, 2018 74.95 74.95 58.70 60.10 1,198,614 -18.25(-23.29%)
Apr 25, 2018 78.30 79.25 77.70 78.35 156,255 -0.15(-0.19%)
Apr 24, 2018 78.45 78.75 77.50 78.50 303,364 +0.35(+0.45%)
Apr 23, 2018 78.00 78.45 77.80 78.15 79,402 +0.10(+0.13%)
Apr 20, 2018 77.80 78.75 77.30 78.05 74,436 -0.15(-0.19%)
Apr 19, 2018 79.20 79.20 77.85 78.20 126,907 -0.95(-1.20%)
Apr 18, 2018 79.10 80.10 78.92 79.15 96,825 +0.30(+0.38%)
Apr 17, 2018 78.35 79.00 78.15 78.85 319,886 +1.00(+1.28%)
Apr 16, 2018 77.55 78.25 77.15 77.85 93,564 +0.85(+1.10%)
Apr 13, 2018 76.70 77.20 76.15 77.00 170,954 +0.60(+0.79%)
Apr 12, 2018 76.45 77.00 76.05 76.40 63,435 +0.25(+0.33%)
Apr 11, 2018 75.85 76.45 74.85 76.15 276,865 -1.15(-1.49%)
Apr 10, 2018 76.20 78.05 74.95 77.30 122,992 +2.80(+3.76%)
Apr 09, 2018 75.35 75.45 74.35 74.50 98,806 -0.20(-0.27%)
Apr 06, 2018 75.55 76.65 74.10 74.70 107,401 -1.80(-2.35%)
Apr 05, 2018 76.20 77.05 75.10 76.50 74,776 +1.10(+1.46%)
Apr 04, 2018 73.40 75.70 73.40 75.40 64,227 +0.50(+0.67%)
Apr 03, 2018 74.30 75.20 73.50 74.90 94,774 +1.30(+1.77%)
Apr 02, 2018 75.15 75.20 72.80 73.60 123,610 -2.15(-2.84%)
Mar 29, 2018 75.75 75.75 75.75 0 +1.40(+1.88%)
Mar 28, 2018 73.85 74.85 72.95 74.35 117,711 +0.45(+0.61%)
Mar 27, 2018 75.15 75.70 73.50 73.90 112,924 -1.25(-1.66%)
Mar 26, 2018 73.40 75.25 72.65 75.15 122,268 +3.20(+4.45%)
Mar 23, 2018 75.75 75.75 71.90 71.95 185,123 -3.65(-4.83%)
Mar 22, 2018 78.15 78.35 75.45 75.60 115,408 -3.50(-4.42%)
Mar 21, 2018 78.50 80.40 78.15 79.10 70,722 +0.40(+0.51%)
Mar 20, 2018 79.10 79.60 78.50 78.70 95,564 -0.20(-0.25%)
Mar 19, 2018 80.00 80.17 77.65 78.90 167,418 -1.45(-1.80%)
Mar 16, 2018 78.40 80.50 78.40 80.35 293,680 +2.05(+2.62%)
Mar 15, 2018 78.50 79.65 77.40 78.30 105,970 +0.00(+0.00%)
Mar 14, 2018 79.05 79.05 78.05 78.30 189,938 -0.20(-0.25%)
Mar 13, 2018 79.20 79.60 78.40 78.50 220,495 -0.05(-0.06%)
Mar 12, 2018 78.15 79.50 77.80 78.55 109,708 +0.80(+1.03%)
Mar 09, 2018 76.45 78.35 76.45 77.75 119,141 +1.95(+2.57%)
Mar 08, 2018 76.55 76.70 75.10 75.80 127,904 -0.30(-0.39%)
Mar 07, 2018 76.67 75.70 76.10 142,230 -0.75(-0.98%)
Mar 06, 2018 76.25 77.60 74.95 76.85 164,299 +1.15(+1.52%)
Mar 05, 2018 74.80 76.30 74.65 75.70 137,807 +0.25(+0.33%)
Mar 02, 2018 73.95 75.55 73.20 75.45 121,155 +0.55(+0.73%)
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.