Anixter International Inc. Historical Stock Prices

AXE 
$78.14
*  
0.01
0.01%
Get AXE Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading AXE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  78.35  78.89  77.87  78.14 339,294
01/23/2015 78.18 78.89 77.87 78.14 339,294
01/22/2015 78 78.43 77.19 78.15 338,057
01/21/2015 76.66 78.29 76.59 77.27 139,779
01/20/2015 77.49 77.7 76.26 77.08 147,687
01/16/2015 76.38 77.56 75.7 77.48 549,962
01/15/2015 78.85 78.93 76.69 76.87 537,399
01/14/2015 80.13 80.582 77.14 78.64 342,604
01/13/2015 82.4 83.57 80.34 81.37 246,957
01/12/2015 84.86 85.668 81.41 81.91 264,026
01/09/2015 85.82 85.82 84.6735 85.11 188,080
01/08/2015 86.98 87.49 86.19 86.98 221,934
01/07/2015 86.88 87.02 85.585 86.05 175,669
01/06/2015 87.7 87.918 85.84 86.07 346,305
01/05/2015 87.28 88.11 86.746 87.26 275,562
01/02/2015 89.25 89.25 87.06 88.18 137,224
12/31/2014 88.91 89.68 88.06 88.46 189,150
12/30/2014 88.3 89.19 88.02 88.69 90,997
12/29/2014 89.14 89.95 88.36 88.69 282,768
12/26/2014 89.13 89.58 88.205 88.98 83,169
12/24/2014 88.98 89.21 88.195 88.6 68,541
12/23/2014 88.85 89.54 88.38 88.68 148,525
12/22/2014 87.48 88.4075 87.25 88.32 100,562
12/19/2014 86.74 88.075 86.3 87.51 273,577
12/18/2014 85 87.02 84.73 86.7 305,417
12/17/2014 82.55 84.3 81.44 84.01 169,598
12/16/2014 82.58 84.4 82.34 82.48 319,737
12/15/2014 83.3 84.52 82.59 82.82 364,027
12/12/2014 82.39 83.83 81.86 82.94 191,678
12/11/2014 83.66 84.61 82.92 83.41 226,052
12/10/2014 85.58 86.28 82.84 83.02 179,400
12/09/2014 84.27 86.08 83.635 86.02 200,498
12/08/2014 86.93 87.08 84.9 85 187,553
12/05/2014 86.86 87.55 86.6 86.98 153,255
12/04/2014 87.56 87.56 86.55 86.95 130,568
12/03/2014 85.47 87.67 85.24 87.27 157,919
12/02/2014 85.15 85.63 84.585 85.34 331,393
12/01/2014 86.45 86.69 84.94 85.13 296,470
11/28/2014 88.98 89.38 86.68 86.9 148,743
11/26/2014 88.35 89.21 88.35 88.78 169,231
11/25/2014 87.86 88.79 87.42 88.5 166,076
11/24/2014 87.45 88.32 87.15 87.53 186,336
11/21/2014 87.75 88.325 87.14 87.45 181,630
11/20/2014 86.28 87.19 85.78 86.78 276,368
11/19/2014 86.64 87.36 85.6 86.96 266,243
11/18/2014 85.89 87.13 85.89 86.62 248,654
11/17/2014 86.32 86.8 85.56 85.65 356,313
11/14/2014 84.12 87.4 83.564 86.78 504,939
11/13/2014 84.61 84.88 83.13 83.58 151,458
11/12/2014 83.49 84.69 83.28 84.41 200,311
11/11/2014 84.11 84.96 83.25 83.81 284,485
11/10/2014 84.88 84.88 83.45 84.03 265,782
11/07/2014 85.05 85.05 84.16 84.7 303,157
11/06/2014 85.84 85.86 84.57 84.84 315,003
11/05/2014 85.79 86.22 85.03 85.61 250,361
11/04/2014 84.35 85.48 84.16 85.29 299,797
11/03/2014 85.08 85.8 84.12 84.63 276,278
10/31/2014 84.99 85.27 84.08 85.17 342,541
10/30/2014 82.55 83.96 81.8 83.67 256,811
10/29/2014 84.89 85.5 82.35 82.81 430,265
10/28/2014 83.47 85.29 81.802 84.89 306,828
10/27/2014 82.68 83.61 82.13 83.36 152,566
10/24/2014 82.88 83.65 81.93 83.39 185,484
10/23/2014 81.74 83.99 81.38 82.67 252,170
10/22/2014 82.46 83.12 80.86 80.89 137,131
10/21/2014 80.4 82.91 79.91 82.49 205,120
10/20/2014 79.05 79.98 78.775 79.7 181,297
10/17/2014 79.43 80.39 78.52 79.18 199,358
10/16/2014 77.28 79.72 77.28 78.56 167,935
10/15/2014 77.43 78.95 75.81 78.44 335,662
10/14/2014 77.27 78.71 76.93 78.49 259,530
10/13/2014 78.67 79.37 76.32 76.57 288,004
10/10/2014 80.58 81.4 78.43 78.5 335,498
10/09/2014 84.39 84.45 80.51 81.13 391,733
10/08/2014 83.58 84.92 82.2 84.82 257,303
10/07/2014 85.02 85.76 83.9 83.96 130,014
10/06/2014 85.41 86.72 85.1 85.76 219,219
10/03/2014 85.43 85.87 84.66 85.41 210,255
10/02/2014 84.07 84.75 82.4 84.47 197,460
10/01/2014 84.58 85.09 83.76 84.19 332,236
09/30/2014 85.93 86.28 84.82 84.84 248,811
09/29/2014 85.08 86.0875 85.08 85.75 118,849
09/26/2014 85.18 86.72 85.06 86.05 141,133
09/25/2014 85.97 85.97 84.64 85.02 178,976
09/24/2014 86.21 86.31 85.11 85.99 112,775
09/23/2014 86.71 86.98 85.56 85.87 139,431
09/22/2014 87.82 87.82 86.2501 86.77 236,282
09/19/2014 88.53 88.94 86.972 88.08 343,296
09/18/2014 88.49 89.14 88.2 88.51 139,635
09/17/2014 87.49 88.64 87.16 88.29 239,207
09/16/2014 88.94 89.06 87.06 87.43 397,816
09/15/2014 90.95 90.968 88.94 89.29 209,832
09/12/2014 90.63 91.66 90.46 91.14 250,603
09/11/2014 86.89 91.04 86.89 90.49 259,439
09/10/2014 87.52 87.82 86.76 87.16 194,218
09/09/2014 88.39 88.41 86.7 87.29 211,753
09/08/2014 88.58 89.18 87.74 88.28 240,898
09/05/2014 88.75 89.28 88.08 88.58 167,080
09/04/2014 90.2 90.72 88.92 89.19 183,907
09/03/2014 90.6 90.6 89.4 89.83 186,749
09/02/2014 89.72 90.79 89.475 89.93 249,819
08/29/2014 88.77 89.84 87.6 89.23 251,031
08/28/2014 88.38 89.18 87.56 88.4 169,335
08/27/2014 88.61 89.14 87.9625 88.62 218,611
08/26/2014 88.05 89.2 87.87 88.57 269,466
08/25/2014 86.48 87.84 86.33 87.67 231,579
08/22/2014 85.77 86.55 85.25 86.15 169,331
08/21/2014 86.53 86.785 85.33 86.03 276,182
08/20/2014 87.06 87.18 85.39 86.09 345,987
08/19/2014 87.85 87.85 87.13 87.15 177,081
08/18/2014 87.28 87.67 86.85 87.2 224,715
08/15/2014 86.81 86.81 84.44 86.31 449,736
08/14/2014 87.09 87.09 85.48 85.99 583,138
08/13/2014 91.47 91.47 86.06 86.32 635,452
08/12/2014 91.06 91.44 90.06 91.08 157,254
08/11/2014 90.07 91.825 90.07 91.3 285,203
08/08/2014 88.84 89.92 88.695 88.94 171,413
08/07/2014 90.68 91.48 88.58 88.98 227,670
08/06/2014 87.64 90.33 87.31 90.1 297,916
08/05/2014 87.21 88.24 87.14 87.96 208,378
08/04/2014 86.14 88.46 85.75 87.83 393,147
08/01/2014 86.07 86.34 85.19 85.67 190,553
07/31/2014 87.34 87.845 85.67 85.97 244,134
07/30/2014 88.77 89.3799 87.99 88.39 227,304
07/29/2014 92.4 92.46 88.31 88.6 566,419
07/28/2014 95.02 95.02 93.61 93.97 190,253
07/25/2014 95.1 95.375 94.36 94.76 109,502
07/24/2014 96.79 97.53 95.7 95.88 162,318
07/23/2014 97.05 97.05 96.115 96.62 127,602
07/22/2014 95.95 97.08 95.27 96.87 146,348
07/21/2014 95.52 95.95 94.77 95.54 88,184
07/18/2014 95.01 96.395 95.01 96.08 116,016
07/17/2014 95.91 96.44 94.865 95.16 108,298
07/16/2014 97.38 97.85 96.25 96.4 122,516
07/15/2014 97.26 97.68 96.34 96.92 156,679
07/14/2014 97.42 97.42 96.49 97.26 156,747
07/11/2014 97.72 97.72 96.42 96.77 116,765
07/10/2014 97.46 98.35 97.07 97.63 133,964
07/09/2014 100.39 100.5 99.35 99.66 143,219
07/08/2014 102.74 102.8999 99.88 100.01 176,818
07/07/2014 102.45 103.47 101.85 103.01 245,420
07/03/2014 101.7 103.02 101.66 102.89 92,391
07/02/2014 101.45 101.76 101.06 101.44 108,500
07/01/2014 100.4 101.96 100.4 101.8 187,638
06/30/2014 99.04 100.48 97.65 100.07 160,507
06/27/2014 97.84 99.29 97.615 98.99 301,553
06/26/2014 99.08 99.35 97.54 98.53 98,278
06/25/2014 98.98 99.77 98.545 99.3 154,988
06/24/2014 99.59 101.336 99.3 99.5 181,858
06/23/2014 99.49 99.91 99.15 99.69 139,247
06/20/2014 98.88 99.5599 98.2 99.55 235,858
06/19/2014 99.59 100.12 98.19 98.6 112,288
06/18/2014 99.95 100.42 98.76 99.46 114,284
06/17/2014 99.44 100.53 99.02 100.01 118,017
06/16/2014 100.7 100.7 99.01 99.48 123,150
06/13/2014 100.92 101.36 99.63 100.94 106,462
06/12/2014 102.87 103.328 100.23 100.45 201,678
06/11/2014 102.93 103.2899 101.95 102.87 115,300
06/10/2014 102.78 103.3 101.76 103 177,840
06/09/2014 104.57 104.57 102.02 103.44 257,236
06/06/2014 104.48 105.33 104.31 104.61 245,549
06/05/2014 102.16 104.3 101.52 104.03 123,693
06/04/2014 101.49 102.48 101.03 102.27 110,111
06/03/2014 101.46 102.38 100.86 102.01 112,060
06/02/2014 103.02 103.819 101.35 101.91 245,686
05/30/2014 102.75 103.2 101.15 103 308,631
05/29/2014 101.12 102.76 100.606 102.58 246,873
05/28/2014 100.09 101.2 100 101.05 179,786
05/27/2014 99.78 100.84 99.055 100.3 168,449
05/23/2014 97.09 99.45 97.055 99.29 253,224
05/22/2014 95.31 97.43 95.31 97.08 211,809
05/21/2014 94.72 95.33 93.72 95.01 284,539
05/20/2014 96.46 96.52 94.18 94.5 209,975
05/19/2014 95.22 97.32 94.994 96.52 183,002
05/16/2014 95.09 95.78 94.55 95.35 194,694
05/15/2014 94.91 95.56 93.4 95.3 120,296
05/14/2014 97.05 97.64 95.35 95.51 95,122
05/13/2014 98.22 98.91 96.86 97.1 129,938
05/12/2014 95.79 98.73 95.7682 98.46 242,647
05/09/2014 95.17 96.88 94.58 95.5 154,752
05/08/2014 96.09 97.68 95.3 95.66 154,620
05/07/2014 96.04 96.16 94.71 96.05 151,564
05/06/2014 97.37 97.836 95.69 96.15 237,429
05/05/2014 96.92 98.27 96.14 97.54 182,518
05/02/2014 98.28 99.59 97.33 97.83 139,287
05/01/2014 98 99.86 96.73 97.96 378,149
04/30/2014 97.64 99.06 97.28 97.98 450,319
04/29/2014 96.75 99.72 95.78 98.38 572,999
04/28/2014 94.79 95.6299 92.79 93.81 283,082
04/25/2014 96.41 97.78 94.66 94.81 275,625
04/24/2014 97.39 97.63 95.5 97.06 185,911
04/23/2014 97.98 98.34 96.78 97.17 186,238
04/22/2014 96.87 98.76 96.23 98.1 199,583
04/21/2014 97.73 98.25 96.19 96.72 206,414
04/17/2014 97.6 98.87 97.15 97.79 98,672
04/16/2014 97.46 98.325 96.76 97.75 160,150
04/15/2014 96.41 97.71 94.83 97.11 148,544
04/14/2014 97.44 97.44 94.86 95.8 174,483
04/11/2014 96.89 98.16 96.07 96.69 283,460
04/10/2014 99.71 100 96.97 97.81 511,708
04/09/2014 98.24 99.97 97.3401 99.86 222,128
04/08/2014 96.77 98.02 95.3 97.61 266,364
04/07/2014 98.87 98.87 95.98 96.72 262,362
04/04/2014 99.89 101.26 98.44 99.06 420,606
04/03/2014 100.27 100.76 98.47 98.88 274,655
04/02/2014 96.89 100.29 95.86 99.81 667,753
04/01/2014 101.57 105.84 93.15 96.45 1,903,276
03/31/2014 99.14 101.89 99.14 101.52 174,531
03/28/2014 99.66 101.41 98.47 98.49 202,221
03/27/2014 100.16 100.24 99.1301 99.54 145,546
03/26/2014 102.03 102.03 99.96 99.97 165,328
03/25/2014 102.22 102.64 100.58 101.14 210,922
03/24/2014 102.35 102.47 100.41 101.34 157,036
03/21/2014 102.93 103.718 101.461 101.87 308,470
03/20/2014 103.2 103.84 102.21 102.89 435,241
03/19/2014 104.63 104.7 102.55 103.26 318,138
03/18/2014 103.64 104.535 102.98 104.27 345,438
03/17/2014 103.39 103.72 103.03 103.25 277,792
03/14/2014 102.64 103.8 102.51 103 207,651
03/13/2014 105.5 105.89 101.99 102.69 235,620
03/12/2014 103.53 105.27 102.78 105 363,883
03/11/2014 105.6 106.33 103.78 103.85 240,886
03/10/2014 106.59 107.38 105.3397 105.79 192,357
03/07/2014 107.22 107.25 105.93 106.97 176,966
03/06/2014 107.44 107.8425 106.33 106.97 156,532
03/05/2014 107.02 107.78 106.21 107.15 212,895
03/04/2014 107.71 108.44 106.76 107.51 291,779
03/03/2014 106.13 107.27 105.48 106.62 211,567
02/28/2014 105.75 107.3 105.32 106.95 292,792
02/27/2014 105.24 106.27 104.71 105.45 259,719
02/26/2014 105.93 106.12 105.29 105.73 176,210
02/25/2014 103.99 105.88 103.316 105.52 312,504
02/24/2014 106.68 106.812 103.28 104.21 727,945
02/21/2014 106.04 110 104.69 106.23 1,296,251
02/20/2014 102.94 115.84 102.94 104.97 1,209,195
02/19/2014 101.65 103.849 101.65 102.85 280,653
02/18/2014 99.9 102.43 99.62 101.99 471,145
02/14/2014 97.83 99.88 97.33 99.6 423,568
02/13/2014 94.46 97.785 94.405 97.68 354,373
02/12/2014 92.61 95.15 92.02 94.9 302,226
02/11/2014 90.58 92.45 90.16 92.02 278,263
02/10/2014 90.28 91.08 89.05 90.93 301,965
02/07/2014 89.67 90.76 89.63 90.19 437,181
02/06/2014 89.92 91.47 88.79 89.41 721,096
02/05/2014 91.62 92.47 89.18 89.55 477,570
02/04/2014 88.75 93.18 88.43 92.74 603,588
02/03/2014 87.53 88.09 84.55 85.67 300,422
01/31/2014 87.23 88.7 87.08 87.72 253,279
01/30/2014 88.79 89.6 88.23 88.95 280,922
01/29/2014 89.37 90.39 88.07 88.33 223,617
01/28/2014 89.69 89.9 89.11 89.87 246,485
01/27/2014 91.41 91.4899 89.2959 89.7 173,071
01/24/2014 92.38 92.62 90.82 91.09 207,754
01/23/2014 93.35 93.484 92.366 93.13 162,511
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?