Anixter International Inc. Common Stock Historical Stock Prices

AXE 
$62.25
*  
0.05
0.08%
Get AXE Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading AXE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    AXE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 61.19 62.68 61.02 62.25 367,440
04/27/2016 61.92 63.49 61.65 62.2 349,401
04/26/2016 60.96 62.78 59.25 62.2 645,564
04/25/2016 57.31 58.33 57.15 58.14 509,945
04/22/2016 56.1 57.74 56.1 57.31 293,062
04/21/2016 56.2 56.235 55.58 55.78 130,862
04/20/2016 54.6 56.16 54.33 55.97 201,561
04/19/2016 53.99 54.6 53.68 54.4 275,414
04/18/2016 53.15 54.18 52.72 53.69 297,328
04/15/2016 53.56 53.845 53.07 53.41 125,397
04/14/2016 53.7 53.85 52.98 53.59 134,804
04/13/2016 51.3 54 51.3 53.84 279,650
04/12/2016 50.35 51.465 50.35 50.81 343,416
04/11/2016 50.91 51.76 50.05 50.35 199,340
04/08/2016 50.53 51.99 50.19 50.65 200,229
04/07/2016 50.81 51.25 49.29 49.9 272,987
04/06/2016 50.52 51.48 49.69 51.25 212,779
04/05/2016 50.77 51.25 50.37 50.61 159,329
04/04/2016 52.42 52.67 50.94 51.26 179,553
04/01/2016 51.59 52.57 51.05 52.48 177,678
03/31/2016 51.99 52.37 51.19 52.11 219,731
03/30/2016 51.94 52.49 51.32 52.07 187,188
03/29/2016 50.2 51.52 49.78 51.45 242,236
03/28/2016 51.19 51.45 49.79 50.5 269,725
03/24/2016 49.06 51.18 48.5 50.94 301,153
03/23/2016 50.19 50.37 48.94 49.47 241,298
03/22/2016 49.77 50.71 49.4 50.52 201,705
03/21/2016 50.43 50.54 48.92 49.94 322,989
03/18/2016 50.2 50.79 49.431 50.63 439,170
03/17/2016 48.21 50.25 47.72 49.93 340,516
03/16/2016 46.72 48.54 46.72 48.38 341,890
03/15/2016 46.8 47.1 46.1 47 205,555
03/14/2016 47.16 47.43 46.7 47.11 162,838
03/11/2016 47.3 47.9 46.94 47.37 130,404
03/10/2016 46.77 46.96 45.67 46.79 200,437
03/09/2016 47.07 47.95 46.19 46.47 231,093
03/08/2016 46.94 47.56 45.87 46.64 286,127
03/07/2016 45.74 47.33 45.5 47.33 326,585
03/04/2016 45.25 46.02 44.69 45.91 219,522
03/03/2016 44.06 45.05 44.06 44.97 206,325
03/02/2016 43.43 44.06 43.27 44 169,741
03/01/2016 43.32 43.61 42.807 43.54 133,239
02/29/2016 43.4 43.49 42.78 42.83 162,549
02/26/2016 42.65 43.79 42.41 43.22 140,732
02/25/2016 43.07 43.07 41.74 42.21 167,631
02/24/2016 41.81 43.13 41.02 43.1 155,799
02/23/2016 43 43.41 42.37 42.38 159,342
02/22/2016 43.54 43.85 42.95 43.07 272,500
02/19/2016 42.37 42.8 41.72 42.79 165,638
02/18/2016 42.7 43.08 42.26 42.68 140,051
02/17/2016 42.18 42.73 41.81 42.5 294,732
02/16/2016 40.45 41.77 40.29 41.7 370,300
02/12/2016 38.64 39.77 38.38 39.59 220,081
02/11/2016 38.34 38.92 37.605 38.29 252,616
02/10/2016 39.1 40.18 38.94 39.38 190,863
02/09/2016 38.83 40.02 38.29 38.77 227,853
02/08/2016 39.99 40.1938 38.18 39.38 387,708
02/05/2016 41.8 42.12 40.58 40.64 338,042
02/04/2016 40.57 43.03 40.37 42.01 371,705
02/03/2016 40.76 41.35 38.76 40.63 723,494
02/02/2016 45 45 40.1501 41.15 1,057,615
02/01/2016 48.75 48.99 47.5 48.78 272,203
01/29/2016 47.4 49.47 47.4 49.44 340,355
01/28/2016 47.64 48.01 46.78 46.98 268,000
01/27/2016 47.43 48.6 47.03 47.09 166,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?