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 (%)
Mar 31, 2020 88.30 88.81 84.84 87.87 494,425 -1.04(-1.17%)
Mar 30, 2020 87.75 89.16 87.42 88.91 511,071 +1.25(+1.43%)
Mar 27, 2020 86.89 88.94 86.88 87.66 408,600 -1.59(-1.78%)
Mar 26, 2020 91.00 91.77 88.26 89.25 595,505 -0.75(-0.83%)
Mar 25, 2020 87.85 91.00 83.86 90.00 662,548 +2.50(+2.86%)
Mar 24, 2020 78.47 88.26 77.29 87.50 1,145,848 +12.25(+16.28%)
Mar 23, 2020 78.90 79.07 75.14 75.25 720,335 -4.25(-5.35%)
Mar 20, 2020 78.67 81.89 77.62 79.50 793,000 +1.79(+2.30%)
Mar 19, 2020 74.26 79.97 72.67 77.71 709,451 +3.19(+4.28%)
Mar 18, 2020 80.09 81.16 74.21 74.52 858,122 -8.87(-10.64%)
Mar 17, 2020 83.23 83.61 74.26 83.39 1,185,739 +0.80(+0.97%)
Mar 16, 2020 85.45 86.54 82.45 82.59 846,161 -8.22(-9.05%)
Mar 13, 2020 89.81 91.03 86.99 90.81 692,500 +3.08(+3.51%)
Mar 12, 2020 89.90 90.00 85.60 87.73 1,274,759 -4.46(-4.84%)
Mar 11, 2020 92.66 92.96 91.26 92.19 523,690 -1.81(-1.93%)
Mar 10, 2020 88.16 94.00 87.94 94.00 1,244,035 +7.04(+8.10%)
Mar 09, 2020 92.20 92.20 86.79 86.96 914,065 -6.90(-7.35%)
Mar 06, 2020 95.25 95.25 92.74 93.86 1,130,100 -1.96(-2.05%)
Mar 05, 2020 96.42 96.78 95.42 95.82 1,125,226 -1.15(-1.19%)
Mar 04, 2020 97.05 97.19 96.22 96.97 561,686 +0.36(+0.37%)
Mar 03, 2020 97.21 97.44 96.15 96.61 869,214 -0.97(-0.99%)
Mar 02, 2020 97.74 97.80 96.67 97.58 798,409 +0.07(+0.07%)
Feb 28, 2020 96.02 97.88 95.79 97.51 1,134,900 +0.79(+0.82%)
Feb 27, 2020 96.65 97.49 96.40 96.72 826,819 -0.54(-0.56%)
Feb 26, 2020 97.38 98.10 97.18 97.26 402,011 +0.10(+0.10%)
Feb 25, 2020 98.16 98.32 96.69 97.16 573,031 -0.87(-0.89%)
Feb 24, 2020 97.72 98.55 97.53 98.03 322,982 -0.18(-0.18%)
Feb 21, 2020 98.70 98.72 98.00 98.21 286,200 -0.53(-0.54%)
Feb 20, 2020 98.36 98.94 98.36 98.74 279,440 +0.13(+0.13%)
Feb 19, 2020 98.21 98.86 98.21 98.61 279,832 +0.50(+0.51%)
Feb 18, 2020 98.05 98.39 98.00 98.11 164,836 -0.14(-0.14%)
Feb 14, 2020 98.61 98.61 97.94 98.25 242,100 -0.31(-0.31%)
Feb 13, 2020 98.22 98.59 98.01 98.56 171,209 +0.04(+0.04%)
Feb 12, 2020 98.35 98.56 98.20 98.52 317,935 +0.49(+0.50%)
Feb 11, 2020 98.00 98.20 97.90 98.03 139,530 +0.07(+0.07%)
Feb 10, 2020 97.96 98.30 97.91 97.96 321,446 -0.15(-0.15%)
Feb 07, 2020 98.03 98.46 97.75 98.11 335,900 -0.01(-0.01%)
Feb 06, 2020 98.70 98.70 98.07 98.12 255,059 -0.34(-0.35%)
Feb 05, 2020 98.90 98.90 98.27 98.46 521,374 +0.16(+0.16%)
Feb 04, 2020 98.63 99.00 98.05 98.30 357,984 +0.25(+0.25%)
Feb 03, 2020 98.08 98.47 97.89 98.05 413,302 +0.45(+0.46%)
Jan 31, 2020 98.52 98.57 97.50 97.60 1,200,700 -1.05(-1.06%)
Jan 30, 2020 98.58 98.95 98.25 98.65 694,411 -0.39(-0.39%)
Jan 29, 2020 99.00 99.26 98.64 99.04 394,943 +0.06(+0.06%)
Jan 28, 2020 99.00 99.23 98.40 98.98 412,308 +0.36(+0.37%)
Jan 27, 2020 98.10 98.83 98.10 98.62 330,805 -0.07(-0.07%)
Jan 24, 2020 99.01 99.25 98.54 98.69 446,100 -0.43(-0.43%)
Jan 23, 2020 99.03 99.15 98.71 99.12 263,180 -0.03(-0.03%)
Jan 22, 2020 99.30 99.35 98.85 99.15 325,864 +0.02(+0.02%)
Jan 21, 2020 98.98 99.37 98.98 99.13 392,349 -0.04(-0.04%)
Jan 17, 2020 99.34 99.35 98.95 99.17 306,000 -0.10(-0.10%)
Jan 16, 2020 99.30 99.34 98.88 99.27 377,150 +0.18(+0.18%)
Jan 15, 2020 98.49 99.39 98.49 99.09 373,313 +0.42(+0.43%)
Jan 14, 2020 98.29 98.78 98.09 98.67 1,055,592 +0.34(+0.35%)
Jan 13, 2020 98.08 98.66 97.90 98.33 1,758,185 -0.46(-0.47%)
Jan 10, 2020 98.42 99.36 98.42 98.79 324,500 +0.00(+0.00%)
Jan 09, 2020 98.84 99.00 98.25 98.79 1,778,139 +2.38(+2.47%)
Jan 08, 2020 96.31 96.91 96.21 96.41 223,591 -0.11(-0.11%)
Jan 07, 2020 96.77 97.02 95.94 96.52 525,619 -0.03(-0.03%)
Jan 06, 2020 95.45 96.58 95.45 96.55 388,721 +0.14(+0.15%)
Jan 03, 2020 96.60 96.97 96.02 96.41 1,077,900 +0.76(+0.79%)
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.