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 (%)
Jul 31, 2018 71.75 73.70 71.30 72.90 321,754 +1.55(+2.17%)
Jul 30, 2018 70.05 71.65 70.05 71.35 326,487 +1.35(+1.93%)
Jul 27, 2018 70.30 70.40 69.25 70.00 392,000 +0.05(+0.07%)
Jul 26, 2018 69.80 71.40 69.35 69.95 338,324 -0.75(-1.06%)
Jul 25, 2018 71.95 72.90 69.95 70.70 255,782 -0.90(-1.26%)
Jul 24, 2018 73.15 73.40 71.60 71.60 383,877 -0.90(-1.24%)
Jul 23, 2018 74.75 74.75 72.35 72.50 345,509 -2.20(-2.95%)
Jul 20, 2018 68.00 75.00 68.00 74.70 644,349 +8.70(+13.18%)
Jul 19, 2018 65.45 66.10 65.25 66.00 297,499 +0.35(+0.53%)
Jul 18, 2018 64.85 66.95 64.63 65.65 222,551 +0.95(+1.47%)
Jul 17, 2018 63.90 65.55 63.90 64.70 456,635 +0.45(+0.70%)
Jul 16, 2018 64.80 64.95 63.55 64.25 276,690 -0.45(-0.70%)
Jul 13, 2018 64.30 65.00 64.30 64.70 143,731 +0.30(+0.47%)
Jul 12, 2018 65.15 65.15 63.95 64.40 149,625 -0.10(-0.16%)
Jul 11, 2018 65.10 65.25 64.22 64.50 166,524 -1.25(-1.90%)
Jul 10, 2018 66.75 67.35 65.50 65.75 161,955 -0.90(-1.35%)
Jul 09, 2018 65.95 66.78 65.95 66.65 198,305 +1.35(+2.07%)
Jul 06, 2018 64.95 65.51 64.85 65.30 121,456 +0.35(+0.54%)
Jul 05, 2018 63.50 65.35 62.85 64.95 203,257 +2.10(+3.34%)
Jul 03, 2018 62.85 62.85 62.85 0 -0.80(-1.26%)
Jul 02, 2018 62.70 63.65 62.58 63.65 186,734 +0.35(+0.55%)
Jun 29, 2018 62.85 64.40 62.25 63.30 151,786 +0.00(+0.00%)
Jun 28, 2018 63.75 63.75 62.70 63.30 105,637 -0.40(-0.63%)
Jun 27, 2018 64.45 64.95 63.65 63.70 116,863 -0.50(-0.78%)
Jun 26, 2018 64.15 64.45 62.90 64.20 115,664 +0.05(+0.08%)
Jun 25, 2018 65.20 65.40 63.55 64.15 121,095 -1.10(-1.69%)
Jun 22, 2018 65.50 66.10 65.05 65.25 219,053 +0.20(+0.31%)
Jun 21, 2018 66.55 66.55 64.90 65.05 136,075 -1.60(-2.40%)
Jun 20, 2018 66.00 66.75 65.30 66.65 178,671 +0.50(+0.76%)
Jun 19, 2018 65.35 66.65 64.95 66.15 152,537 +0.20(+0.30%)
Jun 18, 2018 65.40 66.12 65.15 65.95 118,932 -0.05(-0.08%)
Jun 15, 2018 66.15 65.15 66.00 202,856 +0.00(+0.00%)
Jun 14, 2018 65.20 66.30 65.00 66.00 79,196 +1.10(+1.69%)
Jun 13, 2018 65.30 65.30 64.75 64.90 101,503 -0.15(-0.23%)
Jun 12, 2018 66.05 66.40 64.80 65.05 148,680 -1.00(-1.51%)
Jun 11, 2018 64.95 66.17 64.95 66.05 90,995 +1.25(+1.93%)
Jun 08, 2018 64.65 65.05 64.40 64.80 104,732 -0.25(-0.38%)
Jun 07, 2018 64.45 65.45 64.15 65.05 104,915 +0.65(+1.01%)
Jun 06, 2018 63.40 64.40 116,534 +0.30(+0.47%)
Jun 05, 2018 63.25 64.10 63.05 64.10 103,024 +0.75(+1.18%)
Jun 04, 2018 62.70 63.85 62.70 63.35 178,379 +1.15(+1.85%)
Jun 01, 2018 61.85 62.75 61.85 62.20 194,880 +0.95(+1.55%)
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%)
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.