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 (%)
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%)
Sep 01, 2015 62.77 63.84 62.47 62.77 278,434 -0.89(-1.40%)
Aug 31, 2015 61.85 63.87 61.43 63.66 198,883 +1.55(+2.50%)
Aug 28, 2015 61.24 62.71 60.62 62.11 121,782 +0.90(+1.47%)
Aug 27, 2015 59.93 61.73 59.47 61.21 185,579 +1.77(+2.98%)
Aug 26, 2015 59.88 60.15 58.37 59.44 230,805 +0.90(+1.54%)
Aug 25, 2015 62.07 62.24 58.52 58.54 297,158 -1.69(-2.81%)
Aug 24, 2015 57.09 62.14 56.97 60.23 338,242 -0.38(-0.63%)
Aug 21, 2015 60.92 61.91 60.30 60.61 180,011 -1.39(-2.24%)
Aug 20, 2015 61.38 62.62 61.04 62.00 242,973 +0.00(+0.00%)
Aug 19, 2015 61.35 62.31 60.71 62.00 174,133 +0.16(+0.26%)
Aug 18, 2015 62.53 62.73 61.66 61.84 121,935 -0.95(-1.51%)
Aug 17, 2015 61.91 62.95 61.13 62.79 97,243 +0.52(+0.84%)
Aug 14, 2015 61.95 62.54 61.54 62.27 94,332 +0.29(+0.47%)
Aug 13, 2015 62.69 62.81 61.71 61.98 108,320 -0.85(-1.35%)
Aug 12, 2015 62.77 63.04 61.76 62.83 119,364 -0.51(-0.81%)
Aug 11, 2015 64.23 64.29 63.25 63.34 111,797 -1.57(-2.42%)
Aug 10, 2015 63.58 65.18 63.43 64.91 159,997 +1.89(+3.00%)
Aug 07, 2015 63.24 63.90 62.40 63.02 166,723 -0.62(-0.97%)
Aug 06, 2015 63.63 64.18 63.08 63.64 186,108 +0.04(+0.06%)
Aug 05, 2015 64.10 64.89 63.28 63.60 161,517 -0.15(-0.24%)
Aug 04, 2015 64.69 65.01 63.47 63.75 115,932 -0.94(-1.45%)
Aug 03, 2015 66.20 66.20 64.49 64.69 142,046 -1.52(-2.30%)
Jul 31, 2015 65.84 66.97 65.44 66.21 244,774 +0.66(+1.01%)
Jul 30, 2015 65.16 65.79 64.81 65.55 227,700 +0.35(+0.54%)
Jul 29, 2015 61.88 65.60 61.44 65.20 515,145 +3.63(+5.90%)
Jul 28, 2015 61.08 62.74 60.80 61.57 525,634 +2.36(+3.99%)
Jul 27, 2015 60.32 60.75 59.09 59.21 334,703 -1.60(-2.63%)
Jul 24, 2015 62.25 62.25 60.59 60.81 231,015 -1.61(-2.58%)
Jul 23, 2015 62.72 63.23 62.37 62.42 256,748 -0.23(-0.37%)
Jul 22, 2015 62.37 63.06 62.13 62.65 207,653 -0.06(-0.10%)
Jul 21, 2015 63.68 64.25 62.39 62.71 307,187 -0.90(-1.41%)
Jul 20, 2015 65.54 65.54 63.35 63.61 288,033 -2.05(-3.12%)
Jul 17, 2015 68.06 68.06 65.26 65.66 569,870 -2.45(-3.60%)
Jul 16, 2015 64.75 69.15 64.75 68.11 683,660 +4.48(+7.04%)
Jul 15, 2015 64.28 64.68 63.58 63.63 136,326 -0.79(-1.23%)
Jul 14, 2015 63.85 64.51 63.78 64.42 96,656 +0.31(+0.48%)
Jul 13, 2015 63.53 64.21 63.23 64.11 145,285 +0.87(+1.38%)
Jul 10, 2015 64.35 64.71 63.21 63.24 181,945 -0.53(-0.83%)
Jul 09, 2015 65.06 65.06 63.72 63.77 401,771 -0.59(-0.92%)
Jul 08, 2015 64.00 64.70 63.94 64.36 359,474 -0.26(-0.40%)
Jul 07, 2015 63.99 64.83 62.74 64.62 299,249 +0.61(+0.95%)
Jul 06, 2015 63.52 64.02 63.50 64.01 199,736 -0.15(-0.23%)
Jul 02, 2015 65.04 64.16 64.16 64.16 166,900 -0.59(-0.91%)
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.