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, 2013 86.34 87.72 86.28 87.66 154,620 +0.57(+0.65%)
Sep 27, 2013 87.19 87.76 86.72 87.09 111,446 -0.87(-0.99%)
Sep 26, 2013 88.92 89.08 87.39 87.96 158,910 -0.42(-0.48%)
Sep 25, 2013 88.83 89.61 88.27 88.38 89,369 -0.20(-0.23%)
Sep 24, 2013 88.03 89.16 87.19 88.58 72,707 +0.60(+0.68%)
Sep 23, 2013 88.07 88.13 87.20 87.98 104,823 -0.09(-0.10%)
Sep 20, 2013 88.54 89.47 87.82 88.07 228,111 -0.55(-0.62%)
Sep 19, 2013 88.64 88.94 88.30 88.62 95,528 +0.06(+0.07%)
Sep 18, 2013 88.53 88.79 86.89 88.56 153,953 -0.21(-0.24%)
Sep 17, 2013 87.76 88.78 87.52 88.77 82,810 +0.84(+0.96%)
Sep 16, 2013 87.83 88.40 87.22 87.93 110,270 +0.83(+0.95%)
Sep 13, 2013 87.65 87.65 86.05 87.10 139,542 -0.04(-0.05%)
Sep 12, 2013 87.90 88.02 86.69 87.14 108,790 -0.57(-0.65%)
Sep 11, 2013 87.88 88.39 87.33 87.71 133,998 -0.38(-0.43%)
Sep 10, 2013 87.81 89.40 87.46 88.09 148,923 +0.84(+0.96%)
Sep 09, 2013 85.67 87.72 85.67 87.25 107,038 +2.15(+2.53%)
Sep 06, 2013 85.25 86.01 83.50 85.10 89,999 +0.14(+0.16%)
Sep 05, 2013 85.02 85.69 84.61 84.96 158,491 -0.23(-0.27%)
Sep 04, 2013 84.00 85.26 83.82 85.19 101,009 +1.48(+1.77%)
Sep 03, 2013 84.52 85.33 82.94 83.71 100,902 +0.15(+0.18%)
Aug 30, 2013 84.20 84.20 82.62 83.56 145,918 -0.73(-0.87%)
Aug 29, 2013 83.92 84.54 83.66 84.29 137,218 +0.32(+0.38%)
Aug 28, 2013 83.83 84.43 83.69 83.97 79,877 +0.11(+0.13%)
Aug 27, 2013 84.01 84.42 83.45 83.86 190,395 -0.98(-1.16%)
Aug 26, 2013 85.33 86.03 84.83 84.84 64,010 -0.39(-0.46%)
Aug 23, 2013 85.77 85.77 84.86 85.23 80,031 -0.37(-0.43%)
Aug 22, 2013 84.19 85.71 84.19 85.60 81,451 +1.47(+1.75%)
Aug 21, 2013 84.27 84.90 83.61 84.13 119,163 -0.48(-0.57%)
Aug 20, 2013 83.91 84.94 83.57 84.61 110,427 +1.03(+1.23%)
Aug 19, 2013 84.62 84.75 83.56 83.58 102,333 -0.94(-1.11%)
Aug 16, 2013 83.76 84.73 83.76 84.52 188,712 +0.42(+0.50%)
Aug 15, 2013 84.38 84.68 83.88 84.10 223,768 -2.09(-2.42%)
Aug 14, 2013 86.48 86.60 86.03 86.19 157,976 -0.45(-0.52%)
Aug 13, 2013 86.69 86.85 85.82 86.64 169,053 +0.09(+0.10%)
Aug 12, 2013 85.53 86.62 85.11 86.55 109,992 +0.53(+0.62%)
Aug 09, 2013 85.46 86.50 85.07 86.02 164,601 +0.41(+0.48%)
Aug 08, 2013 85.00 86.06 85.00 85.61 139,461 +0.84(+0.99%)
Aug 07, 2013 84.94 85.52 84.49 84.77 103,253 -0.46(-0.54%)
Aug 06, 2013 86.12 86.29 84.89 85.23 150,616 -0.96(-1.11%)
Aug 05, 2013 85.70 86.25 84.85 86.19 177,756 +0.32(+0.37%)
Aug 02, 2013 84.89 85.93 84.73 85.87 324,841 +0.84(+0.99%)
Aug 01, 2013 83.50 85.26 83.50 85.03 148,173 +1.99(+2.40%)
Jul 31, 2013 83.11 83.74 82.49 83.04 189,488 +0.27(+0.33%)
Jul 30, 2013 81.61 82.90 80.91 82.77 187,103 +1.66(+2.05%)
Jul 29, 2013 80.86 81.59 80.81 81.11 254,958 +0.04(+0.05%)
Jul 26, 2013 82.13 82.35 80.64 81.07 246,987 -1.45(-1.76%)
Jul 25, 2013 80.21 82.59 79.68 82.52 487,322 +2.00(+2.48%)
Jul 24, 2013 80.16 80.80 79.25 80.52 411,465 +0.51(+0.64%)
Jul 23, 2013 77.00 80.35 76.99 80.01 731,015 -1.48(-1.82%)
Jul 22, 2013 82.09 81.82 81.33 81.49 319,516 -0.14(-0.17%)
Jul 19, 2013 80.78 81.84 80.66 81.63 230,511 +0.76(+0.94%)
Jul 18, 2013 80.15 80.87 79.98 80.87 192,163 +0.81(+1.01%)
Jul 17, 2013 78.90 80.39 78.90 80.06 104,027 +0.71(+0.89%)
Jul 16, 2013 79.87 79.89 79.31 79.35 230,827 -0.53(-0.66%)
Jul 15, 2013 79.51 80.22 79.51 79.88 128,218 +0.35(+0.44%)
Jul 12, 2013 78.92 79.86 78.92 79.53 183,845 +0.44(+0.56%)
Jul 11, 2013 79.95 79.95 78.55 79.09 191,191 +0.56(+0.71%)
Jul 10, 2013 78.18 79.01 77.95 78.53 157,636 +0.11(+0.14%)
Jul 09, 2013 77.13 78.49 76.77 78.42 257,982 +1.45(+1.88%)
Jul 08, 2013 76.21 77.13 76.13 76.97 209,549 +0.99(+1.30%)
Jul 05, 2013 76.20 76.34 75.28 75.98 306,436 +0.39(+0.52%)
Jul 03, 2013 75.15 75.77 75.15 75.59 177,537 -0.36(-0.47%)
Jul 02, 2013 76.08 76.87 75.60 75.95 181,033 -0.30(-0.39%)
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.