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 (%)
Nov 30, 2015 68.00 68.36 67.58 68.16 103,864 +0.33(+0.49%)
Nov 27, 2015 67.45 67.97 67.20 67.83 35,171 +0.22(+0.33%)
Nov 25, 2015 67.04 67.61 67.61 67.61 63,900 +0.41(+0.61%)
Nov 24, 2015 66.85 67.72 66.11 67.20 90,292 +0.03(+0.04%)
Nov 23, 2015 66.65 67.87 66.31 67.17 125,873 +0.16(+0.24%)
Nov 20, 2015 66.37 67.31 66.22 67.01 99,988 +1.09(+1.65%)
Nov 19, 2015 64.71 65.97 64.27 65.92 174,032 +1.40(+2.17%)
Nov 18, 2015 64.24 64.65 63.61 64.52 86,615 +0.58(+0.91%)
Nov 17, 2015 64.60 65.09 63.86 63.94 91,865 -0.50(-0.78%)
Nov 16, 2015 63.64 64.62 63.45 64.44 89,798 +0.83(+1.30%)
Nov 13, 2015 64.00 64.34 63.33 63.61 120,158 -0.82(-1.27%)
Nov 12, 2015 66.41 66.89 64.37 64.43 111,401 -2.56(-3.82%)
Nov 11, 2015 66.61 67.52 66.33 66.99 153,057 +0.45(+0.68%)
Nov 10, 2015 67.31 67.63 66.39 66.54 244,202 -1.07(-1.58%)
Nov 09, 2015 69.78 69.95 67.34 67.61 125,470 -2.45(-3.50%)
Nov 06, 2015 68.97 70.09 68.08 70.06 180,706 +0.68(+0.98%)
Nov 05, 2015 69.40 69.81 68.47 69.38 111,318 +0.03(+0.04%)
Nov 04, 2015 69.92 70.29 69.24 69.35 150,934 -0.44(-0.63%)
Nov 03, 2015 68.75 70.29 68.75 69.79 228,939 +0.65(+0.94%)
Nov 02, 2015 68.68 69.45 68.46 69.14 243,603 +0.56(+0.82%)
Oct 30, 2015 69.20 69.69 68.56 68.58 174,466 -0.51(-0.74%)
Oct 29, 2015 68.01 69.52 68.01 69.09 192,582 +0.81(+1.19%)
Oct 28, 2015 67.42 68.53 66.66 68.28 265,746 +0.94(+1.40%)
Oct 27, 2015 64.97 68.48 64.64 67.34 368,910 +1.95(+2.98%)
Oct 26, 2015 64.85 65.76 64.24 65.39 249,116 +0.59(+0.91%)
Oct 23, 2015 64.63 65.16 64.07 64.80 139,605 +0.79(+1.23%)
Oct 22, 2015 62.15 64.38 62.15 64.01 134,080 +2.09(+3.38%)
Oct 21, 2015 61.98 62.44 61.61 61.92 194,470 -0.22(-0.35%)
Oct 20, 2015 61.47 62.38 61.15 62.14 162,665 +0.58(+0.94%)
Oct 19, 2015 60.51 61.61 60.07 61.56 167,091 +0.44(+0.72%)
Oct 16, 2015 62.94 62.94 60.20 61.12 125,884 -1.75(-2.78%)
Oct 15, 2015 62.22 62.95 61.23 62.87 133,825 +0.72(+1.16%)
Oct 14, 2015 62.24 63.01 61.71 62.15 106,050 +0.01(+0.02%)
Oct 13, 2015 62.40 63.56 62.06 62.14 96,316 -0.75(-1.19%)
Oct 12, 2015 63.61 63.68 62.62 62.89 107,657 -0.66(-1.04%)
Oct 09, 2015 63.67 63.94 62.90 63.55 141,328 +0.13(+0.20%)
Oct 08, 2015 61.34 63.80 61.34 63.42 205,214 +1.84(+2.99%)
Oct 07, 2015 61.16 62.24 60.71 61.58 195,561 +0.85(+1.40%)
Oct 06, 2015 59.54 60.98 59.19 60.73 249,753 +1.27(+2.14%)
Oct 05, 2015 58.31 59.56 58.31 59.46 151,144 +1.73(+3.00%)
Oct 02, 2015 56.12 57.74 55.71 57.73 152,408 +1.07(+1.89%)
Oct 01, 2015 57.90 58.14 56.20 56.66 165,009 -1.12(-1.94%)
Sep 30, 2015 58.13 58.13 56.89 57.78 260,157 -0.17(-0.29%)
Sep 29, 2015 58.11 58.43 57.50 57.95 130,467 -0.11(-0.19%)
Sep 28, 2015 58.84 59.17 58.05 58.06 106,942 -1.05(-1.78%)
Sep 25, 2015 59.37 59.81 58.55 59.11 129,739 +0.28(+0.48%)
Sep 24, 2015 58.63 59.02 57.78 58.83 147,183 -0.36(-0.61%)
Sep 23, 2015 60.02 60.23 58.45 59.19 150,254 -0.71(-1.19%)
Sep 22, 2015 60.92 61.01 59.55 59.90 121,079 -1.84(-2.98%)
Sep 21, 2015 62.90 63.36 61.57 61.74 127,821 -0.66(-1.06%)
Sep 18, 2015 63.80 64.89 62.01 62.40 242,086 -2.14(-3.32%)
Sep 17, 2015 64.75 65.57 64.20 64.54 182,682 -0.44(-0.68%)
Sep 16, 2015 63.89 65.47 63.76 64.98 193,257 +1.20(+1.88%)
Sep 15, 2015 62.90 63.91 62.90 63.78 142,637 +1.24(+1.98%)
Sep 14, 2015 63.00 63.38 61.86 62.54 131,597 -0.63(-1.00%)
Sep 11, 2015 63.19 63.59 62.15 63.17 74,316 -0.29(-0.46%)
Sep 10, 2015 63.20 64.03 62.95 63.46 179,002 +0.82(+1.31%)
Sep 09, 2015 63.97 64.45 62.48 62.64 98,474 -0.83(-1.31%)
Sep 08, 2015 62.53 63.68 62.20 63.47 99,502 +1.75(+2.84%)
Sep 04, 2015 62.62 61.72 61.72 61.72 88,500 -1.74(-2.74%)
Sep 03, 2015 63.01 64.42 63.01 63.46 141,813 +0.52(+0.83%)
Sep 02, 2015 63.58 63.82 62.04 62.94 118,623 +0.17(+0.27%)
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.