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, 2014 97.64 99.06 97.28 97.98 450,319 -0.40(-0.41%)
Apr 29, 2014 96.75 99.72 95.78 98.38 572,999 +4.57(+4.87%)
Apr 28, 2014 94.79 95.63 92.79 93.81 283,082 -1.00(-1.05%)
Apr 25, 2014 96.41 97.78 94.66 94.81 275,625 -2.25(-2.32%)
Apr 24, 2014 97.39 97.63 95.50 97.06 185,723 -0.11(-0.11%)
Apr 23, 2014 97.98 98.34 96.78 97.17 186,238 -0.93(-0.95%)
Apr 22, 2014 96.87 98.76 96.23 98.10 199,583 +1.38(+1.43%)
Apr 21, 2014 97.73 98.25 96.19 96.72 206,414 -1.07(-1.09%)
Apr 17, 2014 97.60 97.79 97.79 97.79 98,700 +0.04(+0.04%)
Apr 16, 2014 97.46 98.33 96.76 97.75 160,150 +0.64(+0.66%)
Apr 15, 2014 96.41 97.71 94.83 97.11 148,544 +1.31(+1.37%)
Apr 14, 2014 97.44 97.44 94.86 95.80 174,483 -0.89(-0.92%)
Apr 11, 2014 96.89 98.16 96.07 96.69 283,460 -1.12(-1.15%)
Apr 10, 2014 99.71 100.00 96.97 97.81 511,708 -2.05(-2.05%)
Apr 09, 2014 98.24 99.97 97.34 99.86 222,128 +2.25(+2.31%)
Apr 08, 2014 96.77 98.02 95.30 97.61 266,364 +0.89(+0.92%)
Apr 07, 2014 98.87 98.87 95.98 96.72 262,356 -2.34(-2.36%)
Apr 04, 2014 99.89 101.26 98.44 99.06 420,606 +0.18(+0.18%)
Apr 03, 2014 100.27 100.76 98.47 98.88 274,655 -0.93(-0.93%)
Apr 02, 2014 96.89 100.29 95.86 99.81 667,753 +3.36(+3.48%)
Apr 01, 2014 101.57 105.84 93.15 96.45 1,903,276 -5.07(-4.99%)
Mar 31, 2014 99.14 101.89 99.14 101.52 173,873 +3.03(+3.08%)
Mar 28, 2014 99.66 101.41 98.47 98.49 202,221 -1.05(-1.05%)
Mar 27, 2014 100.16 100.24 99.13 99.54 145,546 -0.43(-0.43%)
Mar 26, 2014 102.03 102.03 99.96 99.97 165,328 -1.17(-1.16%)
Mar 25, 2014 102.22 102.64 100.58 101.14 210,922 -0.20(-0.20%)
Mar 24, 2014 102.35 102.47 100.41 101.34 157,036 -0.53(-0.52%)
Mar 21, 2014 102.93 103.72 101.46 101.87 308,470 -1.02(-0.99%)
Mar 20, 2014 103.20 103.84 102.21 102.89 435,241 -0.37(-0.36%)
Mar 19, 2014 104.63 104.70 102.55 103.26 318,138 -1.01(-0.97%)
Mar 18, 2014 103.64 104.53 102.98 104.27 345,438 +1.02(+0.99%)
Mar 17, 2014 103.39 103.72 103.03 103.25 277,792 +0.25(+0.24%)
Mar 14, 2014 102.64 103.80 102.51 103.00 207,651 +0.31(+0.30%)
Mar 13, 2014 105.50 105.89 101.99 102.69 235,620 -2.31(-2.20%)
Mar 12, 2014 103.53 105.27 102.78 105.00 363,883 +1.15(+1.11%)
Mar 11, 2014 105.60 106.33 103.78 103.85 240,886 -1.94(-1.83%)
Mar 10, 2014 106.59 107.38 105.34 105.79 192,357 -1.18(-1.10%)
Mar 07, 2014 107.22 107.25 105.93 106.97 176,966 +0.00(+0.00%)
Mar 06, 2014 107.44 107.84 106.33 106.97 156,532 -0.18(-0.17%)
Mar 05, 2014 107.02 107.78 106.21 107.15 212,895 -0.36(-0.33%)
Mar 04, 2014 107.71 108.44 106.76 107.51 291,779 +0.89(+0.83%)
Mar 03, 2014 106.13 107.27 105.48 106.62 211,567 -0.33(-0.31%)
Feb 28, 2014 105.75 107.30 105.32 106.95 292,792 +1.50(+1.42%)
Feb 27, 2014 105.24 106.27 104.71 105.45 259,719 -0.28(-0.26%)
Feb 26, 2014 105.93 106.12 105.29 105.73 176,210 +0.21(+0.20%)
Feb 25, 2014 103.99 105.88 103.32 105.52 311,185 +1.31(+1.26%)
Feb 24, 2014 105.89 106.74 103.28 104.21 727,936 -2.02(-1.90%)
Feb 21, 2014 106.04 110.00 104.69 106.23 1,296,251 +1.26(+1.20%)
Feb 20, 2014 102.94 115.84 102.94 104.97 1,208,505 +2.12(+2.06%)
Feb 19, 2014 101.65 103.85 101.65 102.85 280,653 +0.86(+0.84%)
Feb 18, 2014 99.90 102.43 99.62 101.99 471,142 +2.39(+2.40%)
Feb 14, 2014 97.83 99.60 99.60 99.60 421,500 +1.92(+1.97%)
Feb 13, 2014 94.46 97.78 94.41 97.68 354,373 +2.78(+2.93%)
Feb 12, 2014 92.61 95.15 92.52 94.90 302,126 +2.88(+3.13%)
Feb 11, 2014 90.58 92.45 90.16 92.02 278,263 +1.09(+1.20%)
Feb 10, 2014 90.28 91.08 89.05 90.93 301,965 +0.74(+0.82%)
Feb 07, 2014 89.67 90.76 89.63 90.19 437,181 +0.78(+0.87%)
Feb 06, 2014 89.92 91.47 88.79 89.41 721,096 -0.14(-0.16%)
Feb 05, 2014 91.62 92.47 89.18 89.55 477,570 -3.19(-3.44%)
Feb 04, 2014 88.75 93.18 88.43 92.74 603,588 +7.07(+8.25%)
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.