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 (%)
Feb 28, 2019 59.03 59.03 58.41 58.68 344,854 -0.68(-1.15%)
Feb 27, 2019 59.50 59.85 59.03 59.36 243,527 -0.70(-1.17%)
Feb 26, 2019 60.68 61.06 59.89 60.06 319,790 -0.87(-1.43%)
Feb 25, 2019 62.73 62.75 60.87 60.93 295,987 -1.35(-2.17%)
Feb 22, 2019 62.71 62.80 61.35 62.28 267,700 +0.01(+0.02%)
Feb 21, 2019 62.92 62.98 61.16 62.27 318,775 -0.70(-1.11%)
Feb 20, 2019 61.79 63.18 61.05 62.97 298,806 +1.27(+2.06%)
Feb 19, 2019 62.24 62.72 61.11 61.70 321,981 -0.94(-1.50%)
Feb 15, 2019 61.46 62.82 61.38 62.64 275,000 +1.81(+2.98%)
Feb 14, 2019 60.82 61.84 60.70 60.83 211,616 -0.23(-0.38%)
Feb 13, 2019 60.80 61.40 60.20 61.06 313,205 +0.06(+0.10%)
Feb 12, 2019 59.99 61.08 59.43 61.00 451,769 +1.46(+2.45%)
Feb 11, 2019 58.97 59.70 58.80 59.54 145,546 +0.48(+0.81%)
Feb 08, 2019 58.98 59.60 58.30 59.06 116,200 -0.49(-0.82%)
Feb 07, 2019 60.07 60.51 59.16 59.55 204,283 -0.90(-1.49%)
Feb 06, 2019 59.76 61.08 59.62 60.45 390,332 +0.26(+0.43%)
Feb 05, 2019 61.08 61.46 59.81 60.19 183,707 -0.73(-1.20%)
Feb 04, 2019 59.40 60.94 59.40 60.92 177,872 +1.25(+2.09%)
Feb 01, 2019 61.06 61.15 59.30 59.67 271,700 -1.04(-1.71%)
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%)
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.