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, 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%)
Feb 02, 2015 75.61 77.25 74.95 76.93 205,455 +1.57(+2.08%)
Jan 30, 2015 76.20 76.20 74.96 75.36 202,071 -1.62(-2.10%)
Jan 29, 2015 76.66 77.09 75.52 76.98 206,078 +0.65(+0.85%)
Jan 28, 2015 78.02 78.13 76.16 76.33 200,925 -1.07(-1.38%)
Jan 27, 2015 78.45 78.62 77.00 77.40 229,396 -2.58(-3.23%)
Jan 26, 2015 78.37 80.12 77.18 79.98 329,144 +1.84(+2.35%)
Jan 23, 2015 78.18 78.89 77.87 78.14 339,294 -0.01(-0.01%)
Jan 22, 2015 78.00 78.43 77.19 78.15 338,057 +0.88(+1.14%)
Jan 21, 2015 76.66 78.29 76.59 77.27 139,779 +0.19(+0.25%)
Jan 20, 2015 77.49 77.70 76.26 77.08 147,687 -0.40(-0.52%)
Jan 16, 2015 76.38 77.56 75.70 77.48 549,962 +0.61(+0.79%)
Jan 15, 2015 78.85 78.93 76.69 76.87 537,399 -1.77(-2.25%)
Jan 14, 2015 80.13 80.58 77.14 78.64 342,604 -2.73(-3.36%)
Jan 13, 2015 82.40 83.57 80.34 81.37 246,957 -0.54(-0.66%)
Jan 12, 2015 84.86 85.67 81.41 81.91 264,026 -3.20(-3.76%)
Jan 09, 2015 85.82 85.82 84.67 85.11 188,080 -1.87(-2.15%)
Jan 08, 2015 86.98 87.49 86.19 86.98 221,934 +0.93(+1.08%)
Jan 07, 2015 86.88 87.02 85.58 86.05 175,669 -0.02(-0.02%)
Jan 06, 2015 87.70 87.92 85.84 86.07 346,305 -1.19(-1.36%)
Jan 05, 2015 87.28 88.11 86.75 87.26 275,562 -0.92(-1.04%)
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.