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 (%)
Apr 30, 2018 59.60 61.15 58.13 58.90 528,816 -0.90(-1.51%)
Apr 27, 2018 60.85 60.85 59.30 59.80 503,783 -0.30(-0.50%)
Apr 26, 2018 74.95 74.95 58.70 60.10 1,198,614 -18.25(-23.29%)
Apr 25, 2018 78.30 79.25 77.70 78.35 156,255 -0.15(-0.19%)
Apr 24, 2018 78.45 78.75 77.50 78.50 303,364 +0.35(+0.45%)
Apr 23, 2018 78.00 78.45 77.80 78.15 79,402 +0.10(+0.13%)
Apr 20, 2018 77.80 78.75 77.30 78.05 74,436 -0.15(-0.19%)
Apr 19, 2018 79.20 79.20 77.85 78.20 126,907 -0.95(-1.20%)
Apr 18, 2018 79.10 80.10 78.92 79.15 96,825 +0.30(+0.38%)
Apr 17, 2018 78.35 79.00 78.15 78.85 319,886 +1.00(+1.28%)
Apr 16, 2018 77.55 78.25 77.15 77.85 93,564 +0.85(+1.10%)
Apr 13, 2018 76.70 77.20 76.15 77.00 170,954 +0.60(+0.79%)
Apr 12, 2018 76.45 77.00 76.05 76.40 63,435 +0.25(+0.33%)
Apr 11, 2018 75.85 76.45 74.85 76.15 276,865 -1.15(-1.49%)
Apr 10, 2018 76.20 78.05 74.95 77.30 122,992 +2.80(+3.76%)
Apr 09, 2018 75.35 75.45 74.35 74.50 98,806 -0.20(-0.27%)
Apr 06, 2018 75.55 76.65 74.10 74.70 107,401 -1.80(-2.35%)
Apr 05, 2018 76.20 77.05 75.10 76.50 74,776 +1.10(+1.46%)
Apr 04, 2018 73.40 75.70 73.40 75.40 64,227 +0.50(+0.67%)
Apr 03, 2018 74.30 75.20 73.50 74.90 94,774 +1.30(+1.77%)
Apr 02, 2018 75.15 75.20 72.80 73.60 123,610 -2.15(-2.84%)
Mar 29, 2018 75.75 75.75 75.75 0 +1.40(+1.88%)
Mar 28, 2018 73.85 74.85 72.95 74.35 117,711 +0.45(+0.61%)
Mar 27, 2018 75.15 75.70 73.50 73.90 112,924 -1.25(-1.66%)
Mar 26, 2018 73.40 75.25 72.65 75.15 122,268 +3.20(+4.45%)
Mar 23, 2018 75.75 75.75 71.90 71.95 185,123 -3.65(-4.83%)
Mar 22, 2018 78.15 78.35 75.45 75.60 115,408 -3.50(-4.42%)
Mar 21, 2018 78.50 80.40 78.15 79.10 70,722 +0.40(+0.51%)
Mar 20, 2018 79.10 79.60 78.50 78.70 95,564 -0.20(-0.25%)
Mar 19, 2018 80.00 80.17 77.65 78.90 167,418 -1.45(-1.80%)
Mar 16, 2018 78.40 80.50 78.40 80.35 293,680 +2.05(+2.62%)
Mar 15, 2018 78.50 79.65 77.40 78.30 105,970 +0.00(+0.00%)
Mar 14, 2018 79.05 79.05 78.05 78.30 189,938 -0.20(-0.25%)
Mar 13, 2018 79.20 79.60 78.40 78.50 220,495 -0.05(-0.06%)
Mar 12, 2018 78.15 79.50 77.80 78.55 109,708 +0.80(+1.03%)
Mar 09, 2018 76.45 78.35 76.45 77.75 119,141 +1.95(+2.57%)
Mar 08, 2018 76.55 76.70 75.10 75.80 127,904 -0.30(-0.39%)
Mar 07, 2018 76.67 75.70 76.10 142,230 -0.75(-0.98%)
Mar 06, 2018 76.25 77.60 74.95 76.85 164,299 +1.15(+1.52%)
Mar 05, 2018 74.80 76.30 74.65 75.70 137,807 +0.25(+0.33%)
Mar 02, 2018 73.95 75.55 73.20 75.45 121,155 +0.55(+0.73%)
Mar 01, 2018 75.75 76.40 74.35 74.90 119,845 -0.65(-0.86%)
Feb 28, 2018 77.85 77.90 75.50 75.55 115,734 -1.75(-2.26%)
Feb 27, 2018 78.75 79.80 77.30 77.30 84,906 -1.75(-2.21%)
Feb 26, 2018 78.25 79.15 77.85 79.05 93,152 +0.90(+1.15%)
Feb 23, 2018 78.00 78.75 77.20 78.15 92,958 +0.65(+0.84%)
Feb 22, 2018 77.15 78.05 77.00 77.50 96,801 +0.70(+0.91%)
Feb 21, 2018 77.20 78.60 76.70 76.80 127,285 +0.05(+0.07%)
Feb 20, 2018 77.00 78.25 76.45 76.75 165,548 -0.85(-1.10%)
Feb 16, 2018 77.60 77.60 77.60 0 -0.45(-0.58%)
Feb 15, 2018 79.00 79.00 76.80 78.05 131,582 -0.45(-0.57%)
Feb 14, 2018 76.40 79.05 76.40 78.50 104,401 +1.50(+1.95%)
Feb 13, 2018 76.15 77.35 75.70 77.00 169,123 +0.35(+0.46%)
Feb 12, 2018 76.70 77.35 75.70 76.65 154,599 +0.30(+0.39%)
Feb 09, 2018 77.15 77.20 73.90 76.35 148,790 +0.40(+0.53%)
Feb 08, 2018 78.55 78.70 75.95 75.95 132,065 -2.60(-3.31%)
Feb 07, 2018 77.95 79.45 77.90 78.55 147,387 -0.30(-0.38%)
Feb 06, 2018 77.25 79.75 77.00 78.85 177,136 -1.50(-1.87%)
Feb 05, 2018 82.00 82.56 79.65 80.35 87,623 -2.50(-3.02%)
Feb 02, 2018 84.10 84.10 82.43 82.85 172,322 -2.50(-2.93%)
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.