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, 2015 70.82 71.23 69.41 70.60 366,653 -0.83(-1.16%)
Apr 29, 2015 71.15 71.66 70.43 71.43 401,213 -0.61(-0.85%)
Apr 28, 2015 72.00 72.32 69.66 72.04 459,647 -1.61(-2.19%)
Apr 27, 2015 73.80 74.70 73.44 73.65 248,741 +0.13(+0.18%)
Apr 24, 2015 73.56 74.10 72.95 73.52 383,180 +0.15(+0.20%)
Apr 23, 2015 73.11 74.14 73.11 73.37 234,404 -0.18(-0.24%)
Apr 22, 2015 73.95 74.65 73.42 73.55 272,612 -0.45(-0.61%)
Apr 21, 2015 76.05 76.05 73.92 74.00 527,423 -1.97(-2.59%)
Apr 20, 2015 75.55 76.16 75.52 75.97 100,479 +0.76(+1.01%)
Apr 17, 2015 76.47 76.47 74.79 75.21 173,181 -1.74(-2.26%)
Apr 16, 2015 77.74 77.92 76.79 76.95 162,374 -0.73(-0.94%)
Apr 15, 2015 77.32 77.90 77.07 77.68 247,920 +0.39(+0.50%)
Apr 14, 2015 76.45 77.29 76.01 77.29 173,843 +0.93(+1.22%)
Apr 13, 2015 77.66 77.66 75.93 76.36 157,720 -1.53(-1.96%)
Apr 10, 2015 78.43 78.50 77.60 77.89 173,910 -0.18(-0.23%)
Apr 09, 2015 77.92 78.68 77.36 78.07 249,354 +0.27(+0.35%)
Apr 08, 2015 77.47 77.97 76.80 77.80 262,814 +0.64(+0.83%)
Apr 07, 2015 77.19 77.32 76.71 77.16 159,069 -0.17(-0.22%)
Apr 06, 2015 76.56 77.77 76.47 77.33 199,377 +0.58(+0.76%)
Apr 02, 2015 76.77 76.75 76.75 76.75 246,300 +0.18(+0.24%)
Apr 01, 2015 75.83 76.71 75.44 76.57 188,743 +0.44(+0.58%)
Mar 31, 2015 75.29 76.58 75.29 76.13 160,943 +0.40(+0.53%)
Mar 30, 2015 75.01 75.83 74.54 75.73 228,111 +1.21(+1.62%)
Mar 27, 2015 74.44 74.66 73.73 74.52 241,950 +0.06(+0.08%)
Mar 26, 2015 75.22 75.53 74.22 74.46 278,350 -0.80(-1.06%)
Mar 25, 2015 76.88 77.10 75.18 75.26 325,918 -1.43(-1.86%)
Mar 24, 2015 77.24 77.88 76.46 76.69 371,936 -0.70(-0.90%)
Mar 23, 2015 77.64 78.06 77.20 77.39 366,123 -0.19(-0.24%)
Mar 20, 2015 77.26 77.75 76.88 77.58 354,775 +0.91(+1.19%)
Mar 19, 2015 77.52 78.00 76.65 76.67 189,262 -1.42(-1.82%)
Mar 18, 2015 77.12 78.23 76.25 78.09 175,380 +0.75(+0.97%)
Mar 17, 2015 76.59 77.61 76.40 77.34 232,456 +0.26(+0.34%)
Mar 16, 2015 77.32 77.58 76.65 77.08 219,452 +0.26(+0.34%)
Mar 13, 2015 77.31 77.80 76.48 76.82 271,019 -0.50(-0.65%)
Mar 12, 2015 76.17 77.39 75.72 77.32 284,450 +1.47(+1.94%)
Mar 11, 2015 75.51 76.12 75.00 75.85 188,852 +0.48(+0.64%)
Mar 10, 2015 76.40 76.51 75.20 75.37 314,193 -1.58(-2.05%)
Mar 09, 2015 76.96 77.34 76.27 76.95 327,778 +0.30(+0.39%)
Mar 06, 2015 76.27 76.91 75.75 76.65 285,564 -0.45(-0.58%)
Mar 05, 2015 77.85 78.48 76.58 77.10 160,076 -0.92(-1.18%)
Mar 04, 2015 78.99 78.95 77.90 78.02 207,207 -0.93(-1.18%)
Mar 03, 2015 78.91 79.66 78.91 78.95 194,299 -0.29(-0.37%)
Mar 02, 2015 78.97 79.45 78.83 79.24 113,912 +0.35(+0.44%)
Feb 27, 2015 79.10 79.36 78.85 78.89 241,360 -0.08(-0.10%)
Feb 26, 2015 79.09 79.38 78.85 78.97 200,034 +0.03(+0.04%)
Feb 25, 2015 79.49 79.59 78.52 78.94 290,634 -0.73(-0.92%)
Feb 24, 2015 78.17 79.88 78.01 79.67 232,145 +1.61(+2.06%)
Feb 23, 2015 78.16 78.39 77.72 78.06 172,683 -0.40(-0.51%)
Feb 20, 2015 78.06 78.58 77.36 78.46 215,449 +0.06(+0.08%)
Feb 19, 2015 78.00 78.97 77.34 78.40 240,399 +0.40(+0.51%)
Feb 18, 2015 75.32 78.06 75.32 78.00 362,605 +2.37(+3.13%)
Feb 17, 2015 75.90 76.15 74.73 75.63 133,211 -0.44(-0.58%)
Feb 13, 2015 75.60 76.07 76.07 76.07 407,400 +0.44(+0.58%)
Feb 12, 2015 74.75 76.23 74.71 75.63 606,772 +1.23(+1.65%)
Feb 11, 2015 75.21 75.53 74.11 74.40 263,530 -0.78(-1.04%)
Feb 10, 2015 76.09 76.27 74.68 75.18 148,311 -0.31(-0.41%)
Feb 09, 2015 75.33 76.27 74.77 75.49 294,694 -0.08(-0.11%)
Feb 06, 2015 75.21 75.79 74.72 75.57 257,064 +0.42(+0.56%)
Feb 05, 2015 74.11 75.74 73.34 75.15 282,314 +1.29(+1.75%)
Feb 04, 2015 75.22 75.85 73.44 73.86 369,799 -2.17(-2.85%)
Feb 03, 2015 74.27 76.58 74.10 76.03 336,929 -0.90(-1.17%)
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.