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 (%)
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%)
Aug 01, 2018 72.65 73.10 70.00 70.90 279,128 -2.00(-2.74%)
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%)
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.