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 (%)
Jun 19, 2020 97.85 97.85 97.85 0 -0.02(-0.02%)
Jun 18, 2020 97.22 98.09 97.07 97.87 208,761 +0.17(+0.17%)
Jun 17, 2020 98.33 98.34 97.45 97.70 195,743 -0.29(-0.30%)
Jun 16, 2020 98.82 98.82 97.75 97.99 299,233 +0.17(+0.17%)
Jun 15, 2020 96.08 97.84 96.08 97.82 186,069 +0.27(+0.28%)
Jun 12, 2020 97.22 97.58 96.55 97.55 248,700 +1.47(+1.53%)
Jun 11, 2020 96.07 96.86 95.59 96.08 580,104 -1.34(-1.38%)
Jun 10, 2020 97.71 97.93 96.98 97.42 226,113 -0.32(-0.33%)
Jun 09, 2020 98.00 98.18 97.49 97.74 286,239 -0.47(-0.48%)
Jun 08, 2020 98.12 99.17 97.83 98.21 288,673 +0.06(+0.06%)
Jun 05, 2020 98.88 99.29 98.02 98.15 456,300 +0.34(+0.35%)
Jun 04, 2020 96.62 97.81 96.45 97.81 218,812 +0.83(+0.86%)
Jun 03, 2020 97.69 98.11 96.91 96.98 398,895 +0.27(+0.28%)
Jun 02, 2020 96.81 97.11 96.01 96.71 339,080 +0.35(+0.36%)
Jun 01, 2020 96.00 96.98 95.79 96.36 262,459 +0.65(+0.68%)
May 29, 2020 94.49 95.92 94.49 95.71 282,500 +0.87(+0.92%)
May 28, 2020 96.57 96.71 94.80 94.84 214,105 -1.08(-1.13%)
May 27, 2020 95.50 96.43 95.05 95.92 358,120 +1.15(+1.21%)
May 26, 2020 94.75 95.44 94.30 94.77 340,136 +0.33(+0.35%)
May 22, 2020 93.98 94.63 93.28 94.44 149,500 +0.49(+0.52%)
May 21, 2020 94.21 94.62 93.90 93.95 447,774 -0.47(-0.50%)
May 20, 2020 94.36 94.58 93.89 94.42 259,750 +0.65(+0.69%)
May 19, 2020 94.30 94.67 93.62 93.77 296,731 -0.81(-0.86%)
May 18, 2020 94.75 95.16 93.79 94.58 314,489 +0.57(+0.61%)
May 15, 2020 93.70 94.44 93.39 94.01 236,900 +0.13(+0.14%)
May 14, 2020 92.42 93.95 91.75 93.88 330,870 +0.96(+1.03%)
May 13, 2020 93.81 93.82 92.37 92.92 308,378 -0.93(-0.99%)
May 12, 2020 94.20 94.59 93.58 93.85 296,716 -0.04(-0.04%)
May 11, 2020 93.92 94.43 93.78 93.89 378,168 -0.60(-0.63%)
May 08, 2020 94.00 94.58 93.72 94.49 370,300 +0.68(+0.72%)
May 07, 2020 94.00 94.00 93.10 93.81 141,838 +0.29(+0.31%)
May 06, 2020 94.00 94.39 93.00 93.52 291,853 -0.09(-0.10%)
May 05, 2020 93.50 95.58 92.93 93.61 347,708 +0.26(+0.28%)
May 04, 2020 92.43 93.38 91.93 93.35 335,710 +0.39(+0.42%)
May 01, 2020 92.06 93.20 92.00 92.96 479,500 +0.10(+0.11%)
Apr 30, 2020 91.67 93.44 91.67 92.86 577,408 +0.33(+0.36%)
Apr 29, 2020 92.00 92.83 91.49 92.53 587,752 +1.32(+1.45%)
Apr 28, 2020 91.60 93.85 90.38 91.21 353,070 +0.46(+0.51%)
Apr 27, 2020 91.00 91.40 90.56 90.75 252,066 +0.20(+0.22%)
Apr 24, 2020 90.44 91.10 89.64 90.55 187,600 +0.51(+0.57%)
Apr 23, 2020 90.38 90.76 89.81 90.04 190,075 +0.33(+0.37%)
Apr 22, 2020 90.60 90.88 89.57 89.71 180,238 -0.09(-0.10%)
Apr 21, 2020 89.00 90.28 88.96 89.80 263,342 -0.38(-0.42%)
Apr 20, 2020 88.59 90.50 88.35 90.18 281,367 +1.09(+1.22%)
Apr 17, 2020 89.99 90.37 88.90 89.09 686,800 +0.28(+0.32%)
Apr 16, 2020 89.00 89.58 88.15 88.81 333,255 -0.20(-0.22%)
Apr 15, 2020 88.99 89.93 88.36 89.01 367,727 -1.34(-1.48%)
Apr 14, 2020 91.27 91.44 89.67 90.35 415,302 -0.25(-0.28%)
Apr 13, 2020 89.81 91.22 89.81 90.60 372,873 +0.79(+0.88%)
Apr 09, 2020 89.25 89.94 88.55 89.81 507,400 +2.09(+2.38%)
Apr 08, 2020 87.80 88.49 86.59 87.72 515,636 +0.22(+0.25%)
Apr 07, 2020 89.96 90.39 87.11 87.50 997,391 +0.15(+0.17%)
Apr 06, 2020 90.00 90.01 86.65 87.35 807,693 -0.59(-0.67%)
Apr 03, 2020 87.40 89.02 86.26 87.94 276,900 -0.18(-0.20%)
Apr 02, 2020 87.11 88.63 87.06 88.12 402,730 +0.30(+0.34%)
Apr 01, 2020 85.32 89.60 85.16 87.82 622,962 -0.05(-0.06%)
Mar 31, 2020 88.30 88.81 84.84 87.87 494,425 -1.04(-1.17%)
Mar 30, 2020 87.75 89.16 87.42 88.91 511,071 +1.25(+1.43%)
Mar 27, 2020 86.89 88.94 86.88 87.66 408,600 -1.59(-1.78%)
Mar 26, 2020 91.00 91.77 88.26 89.25 595,505 -0.75(-0.83%)
Mar 25, 2020 87.85 91.00 83.86 90.00 662,548 +2.50(+2.86%)
Mar 24, 2020 78.47 88.26 77.29 87.50 1,145,848 +12.25(+16.28%)
Mar 23, 2020 78.90 79.07 75.14 75.25 720,335 -4.25(-5.35%)
Mar 20, 2020 78.67 81.89 77.62 79.50 793,000 +1.79(+2.30%)
Mar 19, 2020 74.26 79.97 72.67 77.71 709,451 +3.19(+4.28%)
Mar 18, 2020 80.09 81.16 74.21 74.52 858,122 -8.87(-10.64%)
Mar 17, 2020 83.23 83.61 74.26 83.39 1,185,739 +0.80(+0.97%)
Mar 16, 2020 85.45 86.54 82.45 82.59 846,161 -8.22(-9.05%)
Mar 13, 2020 89.81 91.03 86.99 90.81 692,500 +3.08(+3.51%)
Mar 12, 2020 89.90 90.00 85.60 87.73 1,274,759 -4.46(-4.84%)
Mar 11, 2020 92.66 92.96 91.26 92.19 523,690 -1.81(-1.93%)
Mar 10, 2020 88.16 94.00 87.94 94.00 1,244,035 +7.04(+8.10%)
Mar 09, 2020 92.20 92.20 86.79 86.96 914,065 -6.90(-7.35%)
Mar 06, 2020 95.25 95.25 92.74 93.86 1,130,100 -1.96(-2.05%)
Mar 05, 2020 96.42 96.78 95.42 95.82 1,125,226 -1.15(-1.19%)
Mar 04, 2020 97.05 97.19 96.22 96.97 561,686 +0.36(+0.37%)
Mar 03, 2020 97.21 97.44 96.15 96.61 869,214 -0.97(-0.99%)
Mar 02, 2020 97.74 97.80 96.67 97.58 798,409 +0.07(+0.07%)
Feb 28, 2020 96.02 97.88 95.79 97.51 1,134,900 +0.79(+0.82%)
Feb 27, 2020 96.65 97.49 96.40 96.72 826,819 -0.54(-0.56%)
Feb 26, 2020 97.38 98.10 97.18 97.26 402,011 +0.10(+0.10%)
Feb 25, 2020 98.16 98.32 96.69 97.16 573,031 -0.87(-0.89%)
Feb 24, 2020 97.72 98.55 97.53 98.03 322,982 -0.18(-0.18%)
Feb 21, 2020 98.70 98.72 98.00 98.21 286,200 -0.53(-0.54%)
Feb 20, 2020 98.36 98.94 98.36 98.74 279,440 +0.13(+0.13%)
Feb 19, 2020 98.21 98.86 98.21 98.61 279,832 +0.50(+0.51%)
Feb 18, 2020 98.05 98.39 98.00 98.11 164,836 -0.14(-0.14%)
Feb 14, 2020 98.61 98.61 97.94 98.25 242,100 -0.31(-0.31%)
Feb 13, 2020 98.22 98.59 98.01 98.56 171,209 +0.04(+0.04%)
Feb 12, 2020 98.35 98.56 98.20 98.52 317,935 +0.49(+0.50%)
Feb 11, 2020 98.00 98.20 97.90 98.03 139,530 +0.07(+0.07%)
Feb 10, 2020 97.96 98.30 97.91 97.96 321,446 -0.15(-0.15%)
Feb 07, 2020 98.03 98.46 97.75 98.11 335,900 -0.01(-0.01%)
Feb 06, 2020 98.70 98.70 98.07 98.12 255,059 -0.34(-0.35%)
Feb 05, 2020 98.90 98.90 98.27 98.46 521,374 +0.16(+0.16%)
Feb 04, 2020 98.63 99.00 98.05 98.30 357,984 +0.25(+0.25%)
Feb 03, 2020 98.08 98.47 97.89 98.05 413,302 +0.45(+0.46%)
Jan 31, 2020 98.52 98.57 97.50 97.60 1,200,700 -1.05(-1.06%)
Jan 30, 2020 98.58 98.95 98.25 98.65 694,411 -0.39(-0.39%)
Jan 29, 2020 99.00 99.26 98.64 99.04 394,943 +0.06(+0.06%)
Jan 28, 2020 99.00 99.23 98.40 98.98 412,308 +0.36(+0.37%)
Jan 27, 2020 98.10 98.83 98.10 98.62 330,805 -0.07(-0.07%)
Jan 24, 2020 99.01 99.25 98.54 98.69 446,100 -0.43(-0.43%)
Jan 23, 2020 99.03 99.15 98.71 99.12 263,180 -0.03(-0.03%)
Jan 22, 2020 99.30 99.35 98.85 99.15 325,864 +0.02(+0.02%)
Jan 21, 2020 98.98 99.37 98.98 99.13 392,349 -0.04(-0.04%)
Jan 17, 2020 99.34 99.35 98.95 99.17 306,000 -0.10(-0.10%)
Jan 16, 2020 99.30 99.34 98.88 99.27 377,150 +0.18(+0.18%)
Jan 15, 2020 98.49 99.39 98.49 99.09 373,313 +0.42(+0.43%)
Jan 14, 2020 98.29 98.78 98.09 98.67 1,055,592 +0.34(+0.35%)
Jan 13, 2020 98.08 98.66 97.90 98.33 1,758,185 -0.46(-0.47%)
Jan 10, 2020 98.42 99.36 98.42 98.79 324,500 +0.00(+0.00%)
Jan 09, 2020 98.84 99.00 98.25 98.79 1,778,139 +2.38(+2.47%)
Jan 08, 2020 96.31 96.91 96.21 96.41 223,591 -0.11(-0.11%)
Jan 07, 2020 96.77 97.02 95.94 96.52 525,619 -0.03(-0.03%)
Jan 06, 2020 95.45 96.58 95.45 96.55 388,721 +0.14(+0.15%)
Jan 03, 2020 96.60 96.97 96.02 96.41 1,077,900 +0.76(+0.79%)
Jan 02, 2020 94.04 95.88 93.91 95.65 1,002,287 +3.55(+3.85%)
Dec 31, 2019 92.72 92.72 92.00 92.10 279,800 -0.64(-0.69%)
Dec 30, 2019 93.03 93.33 92.36 92.74 382,931 -0.23(-0.25%)
Dec 27, 2019 91.94 93.95 91.77 92.97 971,800 +2.64(+2.92%)
Dec 26, 2019 90.16 90.39 89.71 90.33 221,429 +0.30(+0.33%)
Dec 24, 2019 89.25 90.15 89.12 90.03 872,800 +2.44(+2.79%)
Dec 23, 2019 87.87 87.87 87.38 87.59 294,738 -0.38(-0.43%)
Dec 20, 2019 88.89 88.89 87.21 87.97 856,500 -0.62(-0.70%)
Dec 19, 2019 88.27 88.90 88.10 88.59 599,230 +0.22(+0.25%)
Dec 18, 2019 89.12 89.28 88.01 88.37 540,901 -0.77(-0.86%)
Dec 17, 2019 89.03 89.56 88.60 89.14 405,436 +0.58(+0.65%)
Dec 16, 2019 89.29 89.73 88.28 88.56 557,164 -0.28(-0.32%)
Dec 13, 2019 89.71 89.71 88.31 88.84 530,300 -1.01(-1.12%)
Dec 12, 2019 89.15 90.34 88.91 89.85 655,784 +0.50(+0.56%)
Dec 11, 2019 89.48 89.50 88.95 89.35 305,014 +0.08(+0.09%)
Dec 10, 2019 88.77 89.52 88.70 89.27 662,258 +0.49(+0.55%)
Dec 09, 2019 88.82 89.08 88.66 88.78 350,087 -0.21(-0.24%)
Dec 06, 2019 89.46 89.79 88.94 88.99 1,103,900 +0.19(+0.21%)
Dec 05, 2019 88.22 89.28 87.92 88.80 2,311,859 +0.80(+0.91%)
Dec 04, 2019 85.42 86.10 84.90 88.00 1,232,273 +3.08(+3.63%)
Dec 03, 2019 84.00 84.96 83.64 84.92 1,072,766 +0.26(+0.31%)
Dec 02, 2019 85.84 86.00 84.66 84.66 649,577 -1.18(-1.37%)
Nov 29, 2019 86.07 86.11 85.23 85.84 166,800 -0.69(-0.80%)
Nov 27, 2019 85.90 86.53 85.32 86.53 594,200 +0.63(+0.73%)
Nov 26, 2019 85.64 86.11 84.97 85.90 345,017 +0.25(+0.29%)
Nov 25, 2019 86.17 86.28 84.38 85.65 986,669 -0.63(-0.73%)
Nov 22, 2019 85.07 86.50 84.54 86.28 1,780,100 +0.85(+0.99%)
Nov 21, 2019 85.61 85.89 85.11 85.43 342,653 -0.31(-0.36%)
Nov 20, 2019 84.75 85.83 84.75 85.74 421,074 +0.46(+0.54%)
Nov 19, 2019 85.48 85.48 84.88 85.28 287,137 +0.04(+0.05%)
Nov 18, 2019 86.16 86.16 85.23 85.24 329,266 -0.96(-1.11%)
Nov 15, 2019 85.91 86.24 85.09 86.20 509,600 +0.71(+0.83%)
Nov 14, 2019 84.94 85.71 84.90 85.49 211,605 +0.37(+0.43%)
Nov 13, 2019 85.26 85.59 84.57 85.12 360,458 -0.66(-0.77%)
Nov 12, 2019 85.43 85.78 85.05 85.78 274,961 +0.64(+0.75%)
Nov 11, 2019 84.91 85.71 84.86 85.14 330,457 -0.16(-0.19%)
Nov 08, 2019 84.75 85.59 84.53 85.30 345,200 +0.31(+0.36%)
Nov 07, 2019 84.86 85.54 84.66 84.99 587,834 +0.90(+1.07%)
Nov 06, 2019 84.73 85.16 83.29 84.09 1,015,810 -0.66(-0.78%)
Nov 05, 2019 85.15 86.67 84.67 84.75 864,710 +0.19(+0.22%)
Nov 04, 2019 85.32 86.40 84.31 84.56 919,186 -0.21(-0.25%)
Nov 01, 2019 83.72 84.77 83.59 84.77 1,372,600 +2.02(+2.44%)
Oct 31, 2019 83.04 83.88 82.14 82.75 1,341,372 -0.67(-0.80%)
Oct 30, 2019 81.41 84.10 81.40 83.42 3,887,125 +12.02(+16.83%)
Oct 29, 2019 71.04 71.79 70.95 71.40 146,717 +0.29(+0.41%)
Oct 28, 2019 70.19 71.41 70.19 71.11 148,922 +1.21(+1.73%)
Oct 25, 2019 69.34 70.55 69.23 69.90 114,700 +0.11(+0.16%)
Oct 24, 2019 70.04 70.24 68.62 69.79 127,862 -0.39(-0.56%)
Oct 23, 2019 70.51 70.88 69.62 70.18 107,240 -0.86(-1.21%)
Oct 22, 2019 69.19 71.33 69.11 71.04 148,497 +1.72(+2.48%)
Oct 21, 2019 69.47 70.30 69.18 69.32 161,594 +0.67(+0.98%)
Oct 18, 2019 68.89 69.39 68.23 68.65 122,900 -0.68(-0.98%)
Oct 17, 2019 68.89 69.34 68.36 69.33 163,872 +1.02(+1.49%)
Oct 16, 2019 68.47 69.04 68.11 68.31 175,923 -0.07(-0.10%)
Oct 15, 2019 67.80 68.75 67.46 68.38 221,720 +0.67(+0.99%)
Oct 14, 2019 68.14 68.17 67.48 67.71 166,145 -0.88(-1.28%)
Oct 11, 2019 68.56 70.48 67.84 68.59 143,600 +1.43(+2.13%)
Oct 10, 2019 67.19 67.78 66.72 67.16 106,182 +0.13(+0.19%)
Oct 09, 2019 67.03 67.60 66.58 67.03 179,389 +0.57(+0.86%)
Oct 08, 2019 66.50 67.20 65.95 66.46 253,557 -1.01(-1.50%)
Oct 07, 2019 67.44 68.10 66.64 67.47 148,211 -0.23(-0.34%)
Oct 04, 2019 67.23 67.77 66.54 67.70 187,400 +0.18(+0.27%)
Oct 03, 2019 67.64 68.00 66.68 67.52 202,188 -0.07(-0.10%)
Oct 02, 2019 67.69 68.28 67.24 67.59 258,587 -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.