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, 2019 62.40 63.21 61.50 62.87 207,225 +0.56(+0.90%)
Apr 29, 2019 61.90 62.94 61.85 62.31 150,376 +0.50(+0.81%)
Apr 26, 2019 60.02 61.86 59.95 61.81 149,400 +1.70(+2.83%)
Apr 25, 2019 62.78 62.78 60.04 60.11 203,878 -2.59(-4.13%)
Apr 24, 2019 65.55 65.55 62.13 62.70 394,814 -4.01(-6.01%)
Apr 23, 2019 64.72 68.96 64.72 66.71 415,346 +5.77(+9.47%)
Apr 22, 2019 60.80 61.31 60.25 60.94 133,532 -0.42(-0.68%)
Apr 18, 2019 61.66 62.13 61.10 61.36 115,000 -0.51(-0.82%)
Apr 17, 2019 61.79 62.05 61.04 61.87 112,786 +0.49(+0.80%)
Apr 16, 2019 61.11 61.62 60.74 61.38 86,840 +0.63(+1.04%)
Apr 15, 2019 60.81 60.81 60.10 60.75 82,502 +0.02(+0.03%)
Apr 12, 2019 60.54 60.89 59.96 60.73 83,500 +0.74(+1.23%)
Apr 11, 2019 60.66 61.16 59.87 59.99 78,648 -0.47(-0.78%)
Apr 10, 2019 58.42 60.62 58.28 60.46 161,946 +1.85(+3.16%)
Apr 09, 2019 59.94 60.18 58.56 58.61 116,096 -1.70(-2.82%)
Apr 08, 2019 59.91 60.48 59.63 60.31 70,581 +0.40(+0.67%)
Apr 05, 2019 59.16 59.98 58.94 59.91 88,300 +0.83(+1.40%)
Apr 04, 2019 58.04 59.65 58.04 59.08 74,321 +0.92(+1.58%)
Apr 03, 2019 58.75 59.23 58.02 58.16 82,851 +0.05(+0.09%)
Apr 02, 2019 58.27 58.55 57.34 58.11 128,377 -0.10(-0.17%)
Apr 01, 2019 56.87 58.41 56.75 58.21 98,851 +2.10(+3.74%)
Mar 29, 2019 56.29 56.63 55.47 56.11 157,900 +0.53(+0.95%)
Mar 28, 2019 54.83 55.83 54.45 55.58 95,970 +0.82(+1.50%)
Mar 27, 2019 54.90 55.68 53.81 54.76 109,817 -0.21(-0.38%)
Mar 26, 2019 54.98 55.71 54.24 54.97 167,012 +0.48(+0.88%)
Mar 25, 2019 54.55 55.12 53.67 54.49 136,194 -0.13(-0.24%)
Mar 22, 2019 56.91 57.20 54.47 54.62 182,900 -2.81(-4.89%)
Mar 21, 2019 56.47 58.00 56.47 57.43 135,994 +0.74(+1.31%)
Mar 20, 2019 57.01 57.49 55.76 56.69 159,870 -0.59(-1.03%)
Mar 19, 2019 57.47 57.93 57.01 57.28 117,570 +0.15(+0.26%)
Mar 18, 2019 56.55 57.26 56.19 57.13 99,805 +0.83(+1.47%)
Mar 15, 2019 56.55 57.48 56.19 56.30 277,000 -0.09(-0.16%)
Mar 14, 2019 57.43 57.43 56.27 56.39 69,574 -1.38(-2.39%)
Mar 13, 2019 57.33 58.12 57.29 57.77 120,063 +0.62(+1.08%)
Mar 12, 2019 56.53 57.61 56.30 57.15 157,257 +0.79(+1.40%)
Mar 11, 2019 55.75 56.72 55.56 56.36 143,660 +0.94(+1.70%)
Mar 08, 2019 54.87 55.60 54.79 55.42 106,500 -0.08(-0.14%)
Mar 07, 2019 57.18 57.18 55.20 55.50 158,143 -1.91(-3.33%)
Mar 06, 2019 58.00 58.27 57.00 57.41 387,922 -0.68(-1.17%)
Mar 05, 2019 58.91 58.98 58.02 58.09 149,226 -0.81(-1.38%)
Mar 04, 2019 59.53 59.64 58.33 58.90 427,452 -0.44(-0.74%)
Mar 01, 2019 59.44 59.44 58.53 59.34 149,900 +0.66(+1.12%)
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%)
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.