Quantcast

Anixter International Inc. Common Stock Historical Stock Prices

AXE 
$56.69
*  
0.59
1.03%
Get AXE Alerts
*Delayed - data as of Mar. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 56.76 57.49 55.755 56.69 159,870
03/20/2019 57.01 57.49 55.755 56.69 159,870
03/19/2019 57.47 57.93 57.01 57.28 117,570
03/18/2019 56.55 57.26 56.19 57.13 99,805
03/15/2019 56.55 57.48 56.19 56.3 277,093
03/14/2019 57.43 57.43 56.275 56.39 68,846
03/13/2019 57.33 58.125 57.29 57.77 120,063
03/12/2019 56.53 57.61 56.3 57.15 157,257
03/11/2019 55.75 56.72 55.56 56.36 143,660
03/08/2019 54.87 55.6 54.79 55.42 106,595
03/07/2019 57.18 57.18 55.2 55.5 158,143
03/06/2019 58 58.27 57 57.41 387,922
03/05/2019 58.91 58.985 58.015 58.09 149,226
03/04/2019 59.53 59.64 58.33 58.9 427,452
03/01/2019 59.44 59.44 58.53 59.34 135,442
02/28/2019 59.03 59.03 58.41 58.68 344,854
02/27/2019 59.5 59.85 59.03 59.36 243,527
02/26/2019 60.68 61.06 59.89 60.06 319,790
02/25/2019 62.73 62.75 60.87 60.93 295,987
02/22/2019 62.71 62.7975 61.35 62.28 267,745
02/21/2019 62.92 62.98 61.16 62.27 318,775
02/20/2019 61.79 63.18 61.05 62.97 298,806
02/19/2019 62.24 62.72 61.11 61.7 321,981
02/15/2019 61.46 62.82 61.38 62.64 275,017
02/14/2019 60.82 61.84 60.7 60.83 211,616
02/13/2019 60.8 61.4 60.2 61.06 313,205
02/12/2019 59.99 61.08 59.43 61 451,769
02/11/2019 58.97 59.705 58.8 59.54 145,546
02/08/2019 58.98 59.6 58.3 59.06 116,252
02/07/2019 60.07 60.51 59.16 59.55 204,283
02/06/2019 59.76 61.08 59.62 60.45 390,332
02/05/2019 61.08 61.46 59.81 60.19 183,707
02/04/2019 59.4 60.94 59.4 60.92 177,872
02/01/2019 61.06 61.15 59.3 59.67 271,251
01/31/2019 59.77 60.765 59.77 60.71 361,798
01/30/2019 60.62 61.33 59.14 60.01 346,606
01/29/2019 64.56 64.56 59.66 60.75 367,054
01/28/2019 60.18 61.25 59.58 60.72 217,284
01/25/2019 59.71 61.93 59.205 61.24 333,135
01/24/2019 59.6 60.09 58.73 59.1 406,945
01/23/2019 59.84 60.09 58.565 59.36 139,418
01/22/2019 60.21 60.89 59.05 59.35 146,464
01/18/2019 60.27 62.09 60 60.74 236,170
01/17/2019 57.58 60.08 57.58 59.78 265,598
01/16/2019 57.87 58.65 57.68 58 187,137
01/15/2019 58 58.15 57.23 57.66 151,443
01/14/2019 57.68 58.575 56.73 57.71 124,996
01/11/2019 57.4 59.1 57.2227 58.3 137,361
01/10/2019 56.76 58.36 56.76 58.12 274,774
01/09/2019 56.84 57.71 55.92 57.14 218,614
01/08/2019 56.21 56.67 55.79 56.44 117,437
01/07/2019 55.64 56.12 55.05 55.66 132,681
01/04/2019 54.36 56.19 54.36 55.48 148,081
01/03/2019 54.21 54.6 52.58 52.84 99,161
01/02/2019 53.3 55.56 52.9 54.92 118,369
12/31/2018 54.35 54.49 52.92 54.31 155,546
12/28/2018 53.7 55.14 53.18 53.88 116,721
12/27/2018 52.08 53.82 51.46 53.8 124,968
12/26/2018 50.66 53.18 50.05 53.16 220,883
12/24/2018 51.93 51.93 50.32 50.44 135,493
12/21/2018 54.49 55.14 52.09 52.4 382,629
12/20/2018 54.32 55.62 53.1818 54.3 201,113
*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?

Smart Portfolio