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 81.67 82.97 81.60 82.91 163,469 +0.54(+0.65%)
Sep 27, 2013 82.47 83.01 82.03 82.38 117,824 -0.82(-0.99%)
Sep 26, 2013 84.11 84.26 82.66 83.20 168,005 -0.40(-0.48%)
Sep 25, 2013 84.02 84.76 83.49 83.60 94,483 -0.19(-0.23%)
Sep 24, 2013 83.26 84.33 82.47 83.78 76,868 +0.57(+0.68%)
Sep 23, 2013 83.30 83.36 82.48 83.22 110,822 -0.09(-0.10%)
Sep 20, 2013 83.75 84.63 83.07 83.30 241,166 -0.52(-0.62%)
Sep 19, 2013 83.84 84.13 83.52 83.82 100,995 +0.06(+0.07%)
Sep 18, 2013 83.74 83.98 82.19 83.77 162,764 -0.20(-0.24%)
Sep 17, 2013 83.01 83.97 82.78 83.96 87,549 +0.79(+0.96%)
Sep 16, 2013 83.08 83.61 82.50 83.17 116,581 +0.78(+0.95%)
Sep 13, 2013 82.91 82.91 81.39 82.38 147,528 -0.04(-0.05%)
Sep 12, 2013 83.14 83.25 82.00 82.42 115,016 -0.54(-0.65%)
Sep 11, 2013 83.12 83.60 82.60 82.96 141,667 -0.36(-0.43%)
Sep 10, 2013 83.06 84.56 82.73 83.32 157,446 +0.79(+0.96%)
Sep 09, 2013 81.03 82.97 81.03 82.53 113,164 +2.03(+2.53%)
Sep 06, 2013 80.63 81.35 78.98 80.49 95,150 +0.13(+0.16%)
Sep 05, 2013 80.42 81.05 80.03 80.36 167,562 -0.22(-0.27%)
Sep 04, 2013 79.45 80.64 79.28 80.58 106,790 +1.40(+1.77%)
Sep 03, 2013 79.94 80.71 78.45 79.18 106,677 +0.14(+0.18%)
Aug 30, 2013 79.64 79.64 78.15 79.04 154,269 -0.69(-0.87%)
Aug 29, 2013 79.38 79.96 79.13 79.73 145,071 +0.30(+0.38%)
Aug 28, 2013 79.29 79.86 79.16 79.42 84,448 +0.10(+0.13%)
Aug 27, 2013 79.46 79.85 78.93 79.32 201,292 -0.93(-1.16%)
Aug 26, 2013 80.71 81.38 80.23 80.25 67,673 -0.37(-0.46%)
Aug 23, 2013 81.13 81.13 80.27 80.62 84,611 -0.35(-0.43%)
Aug 22, 2013 79.63 81.07 79.63 80.97 86,112 +1.39(+1.75%)
Aug 21, 2013 79.71 80.30 79.08 79.58 125,983 -0.45(-0.57%)
Aug 20, 2013 79.37 80.34 79.05 80.03 116,747 +0.97(+1.23%)
Aug 19, 2013 80.04 80.16 79.04 79.06 108,189 -0.89(-1.11%)
Aug 16, 2013 79.23 80.14 79.23 79.94 199,512 +0.40(+0.50%)
Aug 15, 2013 79.81 80.10 79.34 79.55 236,575 -1.98(-2.42%)
Aug 14, 2013 81.80 81.91 81.37 81.52 167,017 -0.43(-0.52%)
Aug 13, 2013 82.00 82.15 81.17 81.95 178,728 +0.09(+0.10%)
Aug 12, 2013 80.90 81.93 80.50 81.86 116,287 +0.50(+0.62%)
Aug 09, 2013 80.83 81.82 80.46 81.36 174,021 +0.39(+0.48%)
Aug 08, 2013 80.40 81.40 80.40 80.98 147,442 +0.79(+0.99%)
Aug 07, 2013 80.34 80.89 79.91 80.18 109,162 -0.44(-0.54%)
Aug 06, 2013 81.46 81.62 80.30 80.62 159,236 -0.91(-1.11%)
Aug 05, 2013 81.06 81.58 80.26 81.52 187,929 +0.30(+0.37%)
Aug 02, 2013 80.29 81.28 80.14 81.22 343,433 +0.79(+0.99%)
Aug 01, 2013 78.98 80.64 78.98 80.43 156,653 +1.88(+2.40%)
Jul 31, 2013 78.61 79.21 78.02 78.54 200,333 +0.26(+0.33%)
Jul 30, 2013 77.19 78.41 76.53 78.29 197,811 +1.57(+2.05%)
Jul 29, 2013 76.48 77.17 76.44 76.72 269,550 +0.04(+0.05%)
Jul 26, 2013 77.68 77.89 76.27 76.68 261,123 -1.37(-1.76%)
Jul 25, 2013 75.87 78.12 75.37 78.05 515,213 +1.89(+2.48%)
Jul 24, 2013 75.82 76.43 74.96 76.16 435,014 +0.48(+0.64%)
Jul 23, 2013 72.83 76.00 72.82 75.68 772,854 -1.40(-1.82%)
Jul 22, 2013 77.65 77.39 76.93 77.08 337,803 -0.13(-0.17%)
Jul 19, 2013 76.41 77.41 76.29 77.21 243,704 +0.72(+0.94%)
Jul 18, 2013 75.81 76.49 75.65 76.49 203,161 +0.77(+1.01%)
Jul 17, 2013 74.63 76.04 74.63 75.73 109,980 +0.67(+0.89%)
Jul 16, 2013 75.55 75.57 75.02 75.05 244,038 -0.50(-0.66%)
Jul 15, 2013 75.21 75.88 75.21 75.56 135,556 +0.33(+0.44%)
Jul 12, 2013 74.65 75.54 74.65 75.22 194,367 +0.42(+0.56%)
Jul 11, 2013 75.62 75.62 74.30 74.81 202,133 +0.53(+0.71%)
Jul 10, 2013 73.95 74.73 73.73 74.28 166,658 +0.10(+0.14%)
Jul 09, 2013 72.95 74.24 72.61 74.17 272,747 +1.37(+1.88%)
Jul 08, 2013 72.08 72.95 72.01 72.80 221,542 +0.94(+1.30%)
Jul 05, 2013 72.07 72.21 71.20 71.87 323,974 +0.37(+0.52%)
Jul 03, 2013 71.08 71.67 71.08 71.50 187,698 -0.34(-0.47%)
Jul 02, 2013 71.96 72.71 71.51 71.84 191,394 -0.28(-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.