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 (%)
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%)
Jul 01, 2013 75.92 76.69 75.19 76.25 403,214 +0.44(+0.58%)
Jun 28, 2013 75.52 76.19 75.04 75.81 328,753 +0.05(+0.07%)
Jun 27, 2013 74.16 75.93 74.16 75.76 134,192 +2.13(+2.89%)
Jun 26, 2013 74.69 74.92 73.58 73.63 407,538 -0.25(-0.34%)
Jun 25, 2013 74.12 74.60 73.61 73.88 365,685 +0.43(+0.59%)
Jun 24, 2013 73.85 74.27 73.43 73.45 337,560 -1.27(-1.70%)
Jun 21, 2013 75.25 75.55 73.81 74.72 337,927 -0.21(-0.28%)
Jun 20, 2013 76.48 76.53 74.74 74.93 287,991 -2.14(-2.78%)
Jun 19, 2013 77.82 78.04 76.66 77.07 213,222 -0.83(-1.07%)
Jun 18, 2013 77.10 78.19 76.94 77.90 177,645 +0.97(+1.26%)
Jun 17, 2013 77.29 77.43 76.57 76.93 274,778 +0.38(+0.50%)
Jun 14, 2013 76.95 77.44 76.39 76.55 209,622 -0.52(-0.67%)
Jun 13, 2013 75.66 77.21 74.58 77.07 203,377 +1.22(+1.61%)
Jun 12, 2013 77.54 77.68 75.49 75.85 187,777 -1.12(-1.46%)
Jun 11, 2013 76.28 77.55 75.80 76.97 212,427 -0.38(-0.49%)
Jun 10, 2013 77.44 77.76 76.83 77.35 111,890 +0.00(+0.00%)
Jun 07, 2013 77.27 78.12 76.86 77.35 197,700 +0.58(+0.76%)
Jun 06, 2013 75.69 76.81 75.60 76.77 179,032 +0.97(+1.28%)
Jun 05, 2013 76.36 76.81 75.31 75.80 227,898 -0.90(-1.17%)
Jun 04, 2013 77.36 78.22 75.96 76.70 179,387 -0.62(-0.80%)
Jun 03, 2013 76.72 77.38 75.50 77.32 277,453 +0.59(+0.77%)
May 31, 2013 76.62 77.95 76.37 76.73 126,615 -0.22(-0.29%)
May 30, 2013 76.18 77.36 76.11 76.95 115,219 +0.86(+1.13%)
May 29, 2013 76.13 76.39 75.26 76.09 181,470 -0.37(-0.48%)
May 28, 2013 76.71 77.36 76.03 76.46 393,192 +0.74(+0.98%)
May 24, 2013 75.34 76.15 74.71 75.72 186,296 +0.16(+0.21%)
May 23, 2013 74.78 75.86 74.78 75.56 190,206 +0.10(+0.13%)
May 22, 2013 76.31 76.84 74.90 75.46 335,906 -0.91(-1.19%)
May 21, 2013 75.98 76.83 75.65 76.37 203,706 +0.49(+0.65%)
May 20, 2013 74.76 76.25 74.76 75.88 168,655 +0.99(+1.32%)
May 17, 2013 74.39 74.95 74.23 74.89 370,643 +0.92(+1.24%)
May 16, 2013 73.91 74.92 73.72 73.97 395,214 -0.03(-0.04%)
May 15, 2013 72.97 74.22 72.87 74.00 163,093 +1.76(+2.44%)
May 13, 2013 72.72 72.86 72.08 72.24 128,305 -0.72(-0.99%)
May 10, 2013 72.50 73.03 72.30 72.96 121,077 +0.68(+0.94%)
May 09, 2013 72.34 72.85 72.06 72.28 190,054 -0.33(-0.45%)
May 08, 2013 72.13 72.61 71.84 72.61 170,093 +0.45(+0.62%)
May 07, 2013 71.81 72.42 71.23 72.16 317,482 +0.67(+0.94%)
May 06, 2013 71.37 72.27 71.25 71.49 359,963 +0.15(+0.21%)
May 03, 2013 70.33 71.89 69.86 71.34 205,422 +1.48(+2.12%)
May 02, 2013 69.79 70.10 69.58 69.86 285,925 +0.35(+0.50%)
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.