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 (%)
Jan 31, 2019 59.77 60.77 59.77 60.71 361,798 +0.70(+1.17%)
Jan 30, 2019 60.62 61.33 59.14 60.01 346,606 -0.74(-1.22%)
Jan 29, 2019 64.56 64.56 59.66 60.75 367,054 +0.03(+0.05%)
Jan 28, 2019 60.18 61.25 59.58 60.72 217,284 -0.52(-0.85%)
Jan 25, 2019 59.71 61.93 59.20 61.24 333,100 +2.14(+3.62%)
Jan 24, 2019 59.60 60.09 58.73 59.10 406,945 -0.26(-0.44%)
Jan 23, 2019 59.84 60.09 58.56 59.36 139,418 +0.01(+0.02%)
Jan 22, 2019 60.21 60.89 59.05 59.35 146,464 -1.39(-2.29%)
Jan 18, 2019 60.27 62.09 60.00 60.74 236,100 +0.96(+1.61%)
Jan 17, 2019 57.58 60.08 57.58 59.78 265,598 +1.78(+3.07%)
Jan 16, 2019 57.87 58.65 57.68 58.00 187,137 +0.34(+0.59%)
Jan 15, 2019 58.00 58.15 57.23 57.66 151,450 -0.05(-0.09%)
Jan 14, 2019 57.68 58.58 56.73 57.71 131,255 -0.59(-1.01%)
Jan 11, 2019 57.40 59.10 57.22 58.30 193,600 +0.18(+0.31%)
Jan 10, 2019 56.76 58.36 56.76 58.12 274,774 +0.98(+1.72%)
Jan 09, 2019 56.84 57.71 55.92 57.14 218,614 +0.70(+1.24%)
Jan 08, 2019 56.21 56.67 55.79 56.44 117,437 +0.78(+1.40%)
Jan 07, 2019 55.64 56.12 55.05 55.66 134,840 +0.18(+0.32%)
Jan 04, 2019 54.36 56.19 54.36 55.48 149,900 +2.64(+5.00%)
Jan 03, 2019 54.21 54.60 52.58 52.84 99,161 -2.08(-3.79%)
Jan 02, 2019 53.30 55.56 52.90 54.92 118,369 +0.61(+1.12%)
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%)
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.