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, 2017 78.25 79.75 77.75 79.30 162,760 +0.80(+1.02%)
Mar 30, 2017 77.50 78.80 77.50 78.50 107,929 +1.00(+1.29%)
Mar 29, 2017 77.60 78.35 77.10 77.50 173,066 -0.50(-0.64%)
Mar 28, 2017 76.95 78.10 76.10 78.00 197,068 +0.45(+0.58%)
Mar 27, 2017 76.10 78.30 75.70 77.55 117,068 -0.45(-0.58%)
Mar 24, 2017 78.95 79.60 77.50 78.00 126,253 -0.80(-1.02%)
Mar 23, 2017 78.00 79.10 77.65 78.80 82,154 +0.60(+0.77%)
Mar 22, 2017 78.30 78.65 77.33 78.20 94,579 -0.30(-0.38%)
Mar 21, 2017 82.10 82.10 78.20 78.50 161,056 -2.85(-3.50%)
Mar 20, 2017 82.45 82.58 81.15 81.35 78,205 -1.50(-1.81%)
Mar 17, 2017 82.15 83.00 81.45 82.85 305,452 +1.30(+1.59%)
Mar 16, 2017 81.95 82.35 81.10 81.55 89,931 -0.20(-0.24%)
Mar 15, 2017 79.90 82.20 79.90 81.75 163,233 +2.25(+2.83%)
Mar 14, 2017 79.05 79.55 78.22 79.50 103,454 +0.00(+0.00%)
Mar 13, 2017 78.90 79.55 78.50 79.50 77,303 +0.75(+0.95%)
Mar 10, 2017 79.30 79.80 78.25 78.75 122,364 +0.10(+0.13%)
Mar 09, 2017 80.15 80.55 78.30 78.65 131,478 -1.55(-1.93%)
Mar 08, 2017 82.15 82.15 80.20 80.20 83,835 -1.50(-1.84%)
Mar 07, 2017 80.85 82.35 80.35 81.70 147,220 +0.60(+0.74%)
Mar 06, 2017 81.60 81.60 80.55 81.10 183,714 -1.15(-1.40%)
Mar 03, 2017 83.00 83.30 82.10 82.25 160,213 -0.50(-0.60%)
Mar 02, 2017 85.35 85.45 82.65 82.75 145,313 -3.00(-3.50%)
Mar 01, 2017 84.90 86.75 84.90 85.75 468,291 +2.45(+2.94%)
Feb 28, 2017 83.25 83.45 82.55 83.30 227,961 -0.50(-0.60%)
Feb 27, 2017 82.10 84.15 81.80 83.80 291,287 +1.60(+1.95%)
Feb 24, 2017 82.00 82.45 81.60 82.20 123,900 -1.00(-1.20%)
Feb 23, 2017 84.95 85.15 82.70 83.20 136,534 -1.50(-1.77%)
Feb 22, 2017 84.90 85.12 84.40 84.70 172,266 -0.55(-0.65%)
Feb 21, 2017 85.30 85.70 84.75 85.25 224,911 +0.40(+0.47%)
Feb 17, 2017 84.85 84.85 84.85 0 +0.35(+0.41%)
Feb 16, 2017 84.45 84.55 83.25 84.50 122,181 +0.15(+0.18%)
Feb 15, 2017 84.40 84.75 83.40 84.35 144,327 -0.25(-0.30%)
Feb 14, 2017 83.80 85.05 83.10 84.60 167,447 +0.45(+0.53%)
Feb 13, 2017 85.00 85.22 83.80 84.15 156,761 -0.80(-0.94%)
Feb 10, 2017 84.25 84.95 83.40 84.95 115,434 +1.20(+1.43%)
Feb 09, 2017 82.65 84.50 82.65 83.75 93,932 +1.50(+1.82%)
Feb 08, 2017 82.60 82.95 81.45 82.25 156,985 -0.60(-0.72%)
Feb 07, 2017 83.05 83.50 82.05 82.85 142,791 +0.05(+0.06%)
Feb 06, 2017 83.30 84.35 82.55 82.80 114,185 -1.20(-1.43%)
Feb 03, 2017 83.95 85.00 83.40 84.00 177,798 +1.00(+1.20%)
Feb 02, 2017 82.00 83.05 81.45 83.00 328,308 -0.85(-1.01%)
Feb 01, 2017 85.45 87.33 83.00 83.85 334,052 -1.65(-1.93%)
Jan 31, 2017 85.00 88.00 82.88 85.50 548,398 +4.35(+5.36%)
Jan 30, 2017 82.05 82.55 80.65 81.15 322,350 -1.80(-2.17%)
Jan 27, 2017 83.20 83.30 82.50 82.95 163,446 -0.10(-0.12%)
Jan 26, 2017 83.15 83.65 82.50 83.05 281,568 -0.10(-0.12%)
Jan 25, 2017 81.85 83.50 81.05 83.15 249,355 +2.60(+3.23%)
Jan 24, 2017 79.25 81.80 78.80 80.55 242,367 +1.80(+2.29%)
Jan 23, 2017 78.20 79.05 77.50 78.75 108,366 +0.25(+0.32%)
Jan 20, 2017 78.15 79.25 77.95 78.50 230,547 +0.55(+0.71%)
Jan 19, 2017 80.50 81.00 77.60 77.95 336,170 -2.05(-2.56%)
Jan 18, 2017 78.90 80.58 78.45 80.00 164,473 +1.55(+1.98%)
Jan 17, 2017 81.55 81.55 78.10 78.45 178,603 -3.55(-4.33%)
Jan 13, 2017 82.00 82.00 82.00 0 +0.90(+1.11%)
Jan 12, 2017 82.30 82.30 78.90 81.10 121,731 -1.25(-1.52%)
Jan 11, 2017 81.05 82.80 80.95 82.35 129,073 +1.65(+2.04%)
Jan 10, 2017 80.25 81.30 79.55 80.70 181,546 +0.80(+1.00%)
Jan 09, 2017 80.90 81.10 79.25 79.90 134,715 -1.30(-1.60%)
Jan 06, 2017 82.55 82.60 81.15 81.20 80,675 -1.00(-1.22%)
Jan 05, 2017 83.10 83.90 81.35 82.20 69,870 -1.20(-1.44%)
Jan 04, 2017 82.70 83.55 82.45 83.40 134,005 +1.50(+1.83%)
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.