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 (%)
Dec 31, 2014 88.91 88.46 88.46 88.46 189,200 -0.23(-0.26%)
Dec 30, 2014 88.30 89.19 88.02 88.69 90,997 +0.00(+0.00%)
Dec 29, 2014 89.14 89.95 88.36 88.69 282,768 -0.29(-0.33%)
Dec 26, 2014 89.13 89.58 88.20 88.98 83,169 +0.38(+0.43%)
Dec 24, 2014 88.98 88.60 88.60 88.60 68,500 -0.08(-0.09%)
Dec 23, 2014 88.85 89.54 88.38 88.68 148,525 +0.36(+0.41%)
Dec 22, 2014 87.48 88.41 87.25 88.32 100,562 +0.81(+0.93%)
Dec 19, 2014 86.74 88.08 86.30 87.51 273,577 +0.81(+0.93%)
Dec 18, 2014 85.00 87.02 84.73 86.70 306,345 +2.69(+3.20%)
Dec 17, 2014 82.55 84.30 81.44 84.01 169,598 +1.53(+1.85%)
Dec 16, 2014 82.58 84.40 82.34 82.48 319,737 -0.34(-0.41%)
Dec 15, 2014 83.30 84.52 82.59 82.82 364,027 -0.12(-0.14%)
Dec 12, 2014 82.39 83.83 81.86 82.94 191,678 -0.47(-0.56%)
Dec 11, 2014 83.66 84.61 82.92 83.41 226,052 +0.39(+0.47%)
Dec 10, 2014 85.58 86.28 82.84 83.02 179,400 -3.00(-3.49%)
Dec 09, 2014 84.27 86.08 83.64 86.02 200,498 +1.02(+1.20%)
Dec 08, 2014 86.93 87.08 84.90 85.00 187,553 -1.98(-2.28%)
Dec 05, 2014 86.86 87.50 86.60 86.98 153,255 +0.03(+0.03%)
Dec 04, 2014 87.56 87.56 86.55 86.95 130,568 -0.32(-0.37%)
Dec 03, 2014 85.47 87.67 85.24 87.27 157,919 +1.93(+2.26%)
Dec 02, 2014 85.15 85.63 84.58 85.34 331,393 +0.21(+0.25%)
Dec 01, 2014 86.45 86.69 84.94 85.13 296,470 -1.77(-2.04%)
Nov 28, 2014 88.98 89.38 86.68 86.90 148,743 -1.88(-2.12%)
Nov 26, 2014 88.35 88.78 88.78 88.78 169,200 +0.28(+0.32%)
Nov 25, 2014 87.86 88.79 87.42 88.50 166,076 +0.97(+1.11%)
Nov 24, 2014 87.45 88.32 87.15 87.53 186,336 +0.08(+0.09%)
Nov 21, 2014 87.75 88.33 87.14 87.45 181,630 +0.67(+0.77%)
Nov 20, 2014 86.28 87.19 85.78 86.78 276,368 -0.18(-0.21%)
Nov 19, 2014 86.64 87.36 85.60 86.96 266,243 +0.34(+0.39%)
Nov 18, 2014 85.89 87.13 85.89 86.62 248,654 +0.97(+1.13%)
Nov 17, 2014 86.32 86.80 85.56 85.65 356,313 -1.13(-1.30%)
Nov 14, 2014 84.12 87.40 83.56 86.78 504,939 +3.20(+3.83%)
Nov 13, 2014 84.61 84.88 83.13 83.58 151,458 -0.83(-0.98%)
Nov 12, 2014 83.49 84.69 83.28 84.41 200,311 +0.60(+0.72%)
Nov 11, 2014 84.11 84.96 83.25 83.81 284,485 -0.22(-0.26%)
Nov 10, 2014 84.88 84.88 83.45 84.03 265,782 -0.67(-0.79%)
Nov 07, 2014 85.05 85.05 84.16 84.70 303,157 -0.14(-0.17%)
Nov 06, 2014 85.84 85.86 84.57 84.84 315,003 -0.77(-0.90%)
Nov 05, 2014 85.79 86.22 85.03 85.61 250,361 +0.32(+0.38%)
Nov 04, 2014 84.35 85.48 84.16 85.29 299,797 +0.66(+0.78%)
Nov 03, 2014 85.08 85.80 84.12 84.63 276,278 -0.54(-0.63%)
Oct 31, 2014 84.99 85.27 84.08 85.17 342,541 +1.50(+1.79%)
Oct 30, 2014 82.55 83.96 81.80 83.67 256,811 +0.86(+1.04%)
Oct 29, 2014 84.89 85.50 82.35 82.81 430,265 -2.08(-2.45%)
Oct 28, 2014 83.47 85.29 81.80 84.89 306,828 +1.53(+1.84%)
Oct 27, 2014 82.68 83.61 83.39 83.36 152,566 -0.03(-0.04%)
Oct 24, 2014 82.88 83.65 81.93 83.39 185,484 +0.72(+0.87%)
Oct 23, 2014 81.74 83.99 81.38 82.67 252,170 +1.78(+2.20%)
Oct 22, 2014 82.46 83.12 80.86 80.89 137,131 -1.60(-1.94%)
Oct 21, 2014 80.40 82.91 79.91 82.49 205,120 +2.79(+3.50%)
Oct 20, 2014 79.05 79.05 78.78 79.70 181,297 +0.52(+0.66%)
Oct 17, 2014 79.43 80.39 78.52 79.18 199,358 +0.62(+0.79%)
Oct 16, 2014 77.28 79.72 77.28 78.56 167,935 +0.12(+0.15%)
Oct 15, 2014 77.43 78.95 75.81 78.44 335,662 -0.05(-0.06%)
Oct 14, 2014 77.27 78.71 76.93 78.49 259,530 +1.92(+2.51%)
Oct 13, 2014 78.67 79.37 76.32 76.57 288,004 -1.93(-2.46%)
Oct 10, 2014 80.58 81.40 78.43 78.50 335,498 -2.63(-3.24%)
Oct 09, 2014 84.39 84.45 80.51 81.13 391,733 -3.69(-4.35%)
Oct 08, 2014 83.58 84.92 82.20 84.82 257,303 +0.86(+1.02%)
Oct 07, 2014 85.02 85.76 83.90 83.96 130,014 -1.80(-2.10%)
Oct 06, 2014 85.41 86.72 85.10 85.76 219,219 +0.35(+0.41%)
Oct 03, 2014 85.43 85.87 84.66 85.41 210,255 +0.94(+1.11%)
Oct 02, 2014 84.07 84.75 82.40 84.47 197,460 +0.28(+0.33%)
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.