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 (%)
Dec 31, 2018 54.35 54.49 52.92 54.31 155,500 +0.43(+0.80%)
Dec 28, 2018 53.70 55.14 53.18 53.88 121,500 +0.08(+0.15%)
Dec 27, 2018 52.08 53.82 51.46 53.80 124,968 +0.64(+1.20%)
Dec 26, 2018 50.66 53.18 50.05 53.16 226,184 +2.72(+5.39%)
Dec 24, 2018 51.93 51.93 50.32 50.44 135,400 -1.96(-3.74%)
Dec 21, 2018 54.49 55.14 52.09 52.40 384,900 -1.90(-3.50%)
Dec 20, 2018 54.32 55.62 53.18 54.30 201,113 -0.21(-0.39%)
Dec 19, 2018 56.14 57.02 54.00 54.51 138,240 -1.71(-3.04%)
Dec 18, 2018 56.38 57.48 55.98 56.22 149,033 +0.13(+0.23%)
Dec 17, 2018 57.21 58.62 55.55 56.09 203,869 -0.99(-1.73%)
Dec 14, 2018 57.58 59.20 56.65 57.08 166,300 -1.46(-2.49%)
Dec 13, 2018 58.90 59.48 57.85 58.54 137,875 -0.23(-0.39%)
Dec 12, 2018 58.72 60.14 58.07 58.77 129,573 +1.16(+2.01%)
Dec 11, 2018 59.10 59.97 57.22 57.61 100,975 -0.33(-0.57%)
Dec 10, 2018 58.24 58.72 56.96 57.94 208,822 -0.36(-0.62%)
Dec 07, 2018 60.34 60.81 58.04 58.30 118,800 -1.74(-2.90%)
Dec 06, 2018 59.10 60.13 58.12 60.04 166,630 -0.51(-0.84%)
Dec 04, 2018 65.16 65.25 60.21 60.55 175,100 -4.96(-7.57%)
Dec 03, 2018 65.32 65.76 62.85 65.51 126,153 +1.55(+2.42%)
Nov 30, 2018 62.86 64.30 62.47 63.96 262,700 +0.68(+1.07%)
Nov 29, 2018 64.90 65.64 63.13 63.28 198,753 -1.88(-2.89%)
Nov 28, 2018 63.26 65.18 62.20 65.16 129,058 +1.91(+3.02%)
Nov 27, 2018 64.82 65.49 63.21 63.25 86,551 -2.12(-3.24%)
Nov 26, 2018 64.39 66.07 64.09 65.37 157,054 +2.09(+3.30%)
Nov 23, 2018 62.26 63.99 62.26 63.28 132,000 +0.37(+0.59%)
Nov 21, 2018 62.91 62.91 62.91 0 +1.86(+3.05%)
Nov 20, 2018 63.87 64.31 60.09 61.05 392,510 -4.02(-6.18%)
Nov 19, 2018 68.05 68.19 65.01 65.07 230,243 -3.24(-4.74%)
Nov 16, 2018 68.56 69.79 67.74 68.31 461,800 -0.85(-1.23%)
Nov 15, 2018 66.94 69.35 66.77 69.16 127,315 +1.76(+2.61%)
Nov 14, 2018 68.97 69.13 66.81 67.40 108,855 -0.50(-0.74%)
Nov 13, 2018 68.76 70.63 67.76 67.90 148,926 -0.28(-0.41%)
Nov 12, 2018 67.76 69.76 66.98 68.18 170,219 +0.13(+0.19%)
Nov 09, 2018 67.48 68.16 66.44 68.05 107,200 -0.13(-0.19%)
Nov 08, 2018 68.51 69.16 67.78 68.18 78,745 -0.87(-1.26%)
Nov 07, 2018 67.00 69.22 66.23 69.05 237,182 +2.44(+3.66%)
Nov 06, 2018 66.58 67.80 66.45 66.61 100,716 -0.10(-0.15%)
Nov 05, 2018 67.66 68.22 66.45 66.71 128,485 -0.84(-1.24%)
Nov 02, 2018 67.14 68.58 66.85 67.55 225,900 +0.90(+1.35%)
Nov 01, 2018 66.04 67.13 65.75 66.65 281,786 +0.96(+1.46%)
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%)
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.