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 (%)
Feb 29, 2016 43.40 43.49 42.78 42.83 162,549 -0.39(-0.90%)
Feb 26, 2016 42.65 43.79 42.41 43.22 140,732 +1.01(+2.39%)
Feb 25, 2016 43.07 43.07 41.74 42.21 167,631 -0.89(-2.06%)
Feb 24, 2016 41.81 43.13 41.02 43.10 155,799 +0.72(+1.70%)
Feb 23, 2016 43.00 43.41 42.37 42.38 159,342 -0.69(-1.60%)
Feb 22, 2016 43.54 43.85 42.95 43.07 272,500 +0.28(+0.65%)
Feb 19, 2016 42.37 42.80 41.72 42.79 165,638 +0.11(+0.26%)
Feb 18, 2016 42.70 43.08 42.26 42.68 140,051 +0.18(+0.42%)
Feb 17, 2016 42.18 42.73 41.81 42.50 294,732 +0.80(+1.92%)
Feb 16, 2016 40.45 41.77 40.29 41.70 370,300 +2.11(+5.33%)
Feb 12, 2016 38.64 39.59 39.59 39.59 220,000 +1.30(+3.40%)
Feb 11, 2016 38.34 38.92 37.60 38.29 252,616 -1.09(-2.77%)
Feb 10, 2016 39.10 40.18 38.94 39.38 190,863 +0.61(+1.57%)
Feb 09, 2016 38.83 39.91 38.29 38.77 227,853 -0.61(-1.55%)
Feb 08, 2016 39.99 40.19 38.18 39.38 387,708 -1.26(-3.10%)
Feb 05, 2016 41.80 42.12 40.58 40.64 338,042 -1.37(-3.26%)
Feb 04, 2016 40.57 43.03 40.37 42.01 371,705 +1.38(+3.40%)
Feb 03, 2016 40.76 41.35 38.76 40.63 723,494 -0.52(-1.26%)
Feb 02, 2016 45.00 45.00 40.15 41.15 1,057,615 -7.63(-15.64%)
Feb 01, 2016 48.75 48.99 47.50 48.78 272,203 -0.66(-1.33%)
Jan 29, 2016 47.40 49.47 47.40 49.44 340,355 +2.46(+5.24%)
Jan 28, 2016 47.64 47.97 46.78 46.98 268,000 -0.11(-0.23%)
Jan 27, 2016 47.43 48.60 47.03 47.09 166,236 -0.62(-1.30%)
Jan 26, 2016 47.21 47.99 46.49 47.71 292,686 +1.01(+2.16%)
Jan 25, 2016 48.42 48.85 46.59 46.70 152,698 -1.97(-4.05%)
Jan 22, 2016 48.43 49.12 47.73 48.67 238,755 +1.18(+2.48%)
Jan 21, 2016 48.16 48.46 47.24 47.49 244,868 -0.46(-0.96%)
Jan 20, 2016 47.91 48.10 45.89 47.95 314,484 -0.77(-1.58%)
Jan 19, 2016 49.66 49.66 47.92 48.72 208,181 -0.41(-0.83%)
Jan 15, 2016 49.37 49.13 49.13 49.13 339,700 -1.47(-2.91%)
Jan 14, 2016 51.80 51.88 49.32 50.60 369,605 -1.36(-2.62%)
Jan 13, 2016 53.64 54.11 51.00 51.96 335,876 -1.68(-3.13%)
Jan 12, 2016 52.69 53.68 51.55 53.64 344,763 +1.53(+2.94%)
Jan 11, 2016 52.40 52.70 51.29 52.11 189,043 +0.07(+0.13%)
Jan 08, 2016 54.03 54.21 51.92 52.04 195,469 -1.61(-3.00%)
Jan 07, 2016 54.94 55.41 52.51 53.65 235,030 -2.41(-4.30%)
Jan 06, 2016 57.29 57.29 55.86 56.06 107,430 -2.00(-3.44%)
Jan 05, 2016 59.76 60.10 57.79 58.06 110,032 -1.55(-2.60%)
Jan 04, 2016 59.58 59.73 57.82 59.61 169,192 -0.78(-1.29%)
Dec 31, 2015 60.48 60.39 60.39 60.39 138,900 -0.29(-0.48%)
Dec 30, 2015 60.48 61.02 59.98 60.68 151,453 -0.02(-0.03%)
Dec 29, 2015 60.78 61.29 59.81 60.70 146,837 +0.42(+0.70%)
Dec 28, 2015 60.79 61.11 59.73 60.28 121,814 -0.73(-1.20%)
Dec 24, 2015 61.11 61.01 61.01 61.01 67,400 -0.24(-0.39%)
Dec 23, 2015 60.44 61.52 60.08 61.25 172,394 +1.31(+2.19%)
Dec 22, 2015 58.91 60.42 58.23 59.94 186,139 +1.18(+2.01%)
Dec 21, 2015 59.07 59.36 58.18 58.76 120,598 +0.25(+0.43%)
Dec 18, 2015 59.41 59.51 57.74 58.51 290,088 -1.30(-2.17%)
Dec 17, 2015 61.80 61.85 59.68 59.81 116,359 -1.79(-2.91%)
Dec 16, 2015 61.64 62.33 61.00 61.60 210,151 +0.46(+0.75%)
Dec 15, 2015 61.00 61.45 60.61 61.14 112,366 +0.56(+0.92%)
Dec 14, 2015 61.84 62.35 60.33 60.58 174,736 -1.23(-1.99%)
Dec 11, 2015 61.39 61.89 61.15 61.81 222,173 -0.27(-0.43%)
Dec 10, 2015 61.03 62.31 60.91 62.08 114,015 +0.69(+1.12%)
Dec 09, 2015 61.93 62.76 60.98 61.39 133,640 -0.67(-1.08%)
Dec 08, 2015 63.56 63.56 61.54 62.06 159,251 -2.15(-3.35%)
Dec 07, 2015 66.25 66.25 64.11 64.21 116,623 -2.33(-3.50%)
Dec 04, 2015 65.74 67.00 65.09 66.54 133,052 +0.95(+1.45%)
Dec 03, 2015 67.96 67.96 65.42 65.59 133,344 -1.90(-2.82%)
Dec 02, 2015 68.24 68.66 67.36 67.49 100,434 -0.95(-1.39%)
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.