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 (%)
Feb 28, 2018 77.85 77.90 75.50 75.55 115,734 -1.75(-2.26%)
Feb 27, 2018 78.75 79.80 77.30 77.30 84,906 -1.75(-2.21%)
Feb 26, 2018 78.25 79.15 77.85 79.05 93,152 +0.90(+1.15%)
Feb 23, 2018 78.00 78.75 77.20 78.15 92,958 +0.65(+0.84%)
Feb 22, 2018 77.15 78.05 77.00 77.50 96,801 +0.70(+0.91%)
Feb 21, 2018 77.20 78.60 76.70 76.80 127,285 +0.05(+0.07%)
Feb 20, 2018 77.00 78.25 76.45 76.75 165,548 -0.85(-1.10%)
Feb 16, 2018 77.60 77.60 77.60 0 -0.45(-0.58%)
Feb 15, 2018 79.00 79.00 76.80 78.05 131,582 -0.45(-0.57%)
Feb 14, 2018 76.40 79.05 76.40 78.50 104,401 +1.50(+1.95%)
Feb 13, 2018 76.15 77.35 75.70 77.00 169,123 +0.35(+0.46%)
Feb 12, 2018 76.70 77.35 75.70 76.65 154,599 +0.30(+0.39%)
Feb 09, 2018 77.15 77.20 73.90 76.35 148,790 +0.40(+0.53%)
Feb 08, 2018 78.55 78.70 75.95 75.95 132,065 -2.60(-3.31%)
Feb 07, 2018 77.95 79.45 77.90 78.55 147,387 -0.30(-0.38%)
Feb 06, 2018 77.25 79.75 77.00 78.85 177,136 -1.50(-1.87%)
Feb 05, 2018 82.00 82.56 79.65 80.35 87,623 -2.50(-3.02%)
Feb 02, 2018 84.10 84.10 82.43 82.85 172,322 -2.50(-2.93%)
Feb 01, 2018 83.45 85.45 82.50 85.35 279,723 +1.65(+1.97%)
Jan 31, 2018 85.70 86.40 82.35 83.70 333,957 -1.45(-1.70%)
Jan 30, 2018 82.50 86.45 82.50 85.15 547,456 +4.65(+5.78%)
Jan 29, 2018 79.10 80.95 79.05 80.50 217,783 +0.85(+1.07%)
Jan 26, 2018 80.80 81.00 79.50 79.65 239,231 -0.90(-1.12%)
Jan 25, 2018 80.80 80.90 79.40 80.55 213,911 +0.40(+0.50%)
Jan 24, 2018 80.35 81.47 79.30 80.15 237,844 +0.55(+0.69%)
Jan 23, 2018 79.45 80.30 78.65 79.60 196,668 -0.35(-0.44%)
Jan 22, 2018 79.85 80.00 78.75 79.95 192,717 +0.00(+0.00%)
Jan 19, 2018 77.80 80.20 76.95 79.95 278,634 +2.45(+3.16%)
Jan 18, 2018 78.15 78.78 77.50 77.50 146,525 -0.95(-1.21%)
Jan 17, 2018 78.70 79.40 77.60 78.45 161,886 +0.45(+0.58%)
Jan 16, 2018 79.50 80.50 77.95 78.00 166,181 -0.50(-0.64%)
Jan 12, 2018 78.50 78.50 78.50 0 +1.70(+2.21%)
Jan 11, 2018 76.25 77.15 76.10 76.80 149,673 +0.60(+0.79%)
Jan 10, 2018 75.40 77.05 75.40 76.20 258,894 +0.10(+0.13%)
Jan 09, 2018 77.30 77.70 76.00 76.10 271,305 -0.85(-1.10%)
Jan 08, 2018 76.00 77.10 75.10 76.95 155,177 +0.90(+1.18%)
Jan 05, 2018 76.80 78.30 75.30 76.05 145,882 -0.25(-0.33%)
Jan 04, 2018 76.65 76.95 76.05 76.30 100,656 +0.15(+0.20%)
Jan 03, 2018 76.35 76.85 76.00 76.15 117,373 +0.00(+0.00%)
Jan 02, 2018 76.50 76.50 75.05 76.15 171,478 +0.15(+0.20%)
Dec 29, 2017 76.00 76.00 76.00 0 +0.20(+0.26%)
Dec 28, 2017 75.50 76.00 75.05 75.80 96,455 +0.60(+0.80%)
Dec 27, 2017 74.90 75.35 74.85 75.20 151,215 +0.20(+0.27%)
Dec 26, 2017 74.80 75.30 74.72 75.00 155,182 +0.20(+0.27%)
Dec 22, 2017 74.60 75.05 73.75 74.80 154,914 +0.45(+0.61%)
Dec 21, 2017 75.00 75.25 73.60 74.35 217,998 -0.40(-0.54%)
Dec 20, 2017 72.80 75.00 72.30 74.75 211,641 +2.50(+3.46%)
Dec 19, 2017 72.15 72.90 71.75 72.25 157,588 +0.05(+0.07%)
Dec 18, 2017 69.85 73.00 69.80 72.20 242,316 +1.85(+2.63%)
Dec 15, 2017 68.90 71.60 68.70 70.35 518,060 +1.70(+2.48%)
Dec 14, 2017 70.40 70.75 68.55 68.65 195,581 -1.60(-2.28%)
Dec 13, 2017 70.80 71.55 70.20 70.25 212,979 -0.30(-0.43%)
Dec 12, 2017 70.20 71.00 70.10 70.55 120,385 +0.45(+0.64%)
Dec 11, 2017 70.15 71.00 69.95 70.10 92,989 +0.00(+0.00%)
Dec 08, 2017 70.65 71.10 69.75 70.10 179,911 +0.00(+0.00%)
Dec 07, 2017 70.75 71.05 69.60 169,188 +0.00(+0.00%)
Dec 06, 2017 70.50 71.45 70.40 70.85 109,727 +0.00(+0.00%)
Dec 05, 2017 72.80 72.80 70.55 70.85 258,497 -1.45(-2.01%)
Dec 04, 2017 72.30 72.30 72.30 274,231 +0.00(+0.00%)
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.