Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
53.80
53.80
52.94
53.36
161,500
-1.56(-2.84%)
May 30, 2019
55.63
55.77
54.37
54.92
117,367
-0.53(-0.96%)
May 29, 2019
54.85
55.66
54.48
55.45
129,907
-0.25(-0.45%)
May 28, 2019
56.85
57.23
55.67
55.70
113,571
-0.84(-1.49%)
May 24, 2019
56.65
56.65
56.02
56.54
126,200
+0.61(+1.09%)
May 23, 2019
56.07
56.22
55.00
55.93
142,063
-1.16(-2.03%)
May 22, 2019
57.90
58.13
57.04
57.09
79,328
-1.28(-2.19%)
May 21, 2019
57.84
58.72
57.69
58.37
90,674
+1.16(+2.03%)
May 20, 2019
56.95
57.66
56.58
57.21
153,674
-0.51(-0.88%)
May 17, 2019
57.45
58.63
57.26
57.72
155,600
-0.51(-0.88%)
May 16, 2019
57.98
58.95
57.80
58.23
226,117
+0.31(+0.54%)
May 15, 2019
57.35
58.21
57.22
57.92
131,335
-0.20(-0.34%)
May 14, 2019
57.52
58.52
57.24
58.12
156,859
+0.95(+1.66%)
May 13, 2019
57.93
58.53
57.00
57.17
113,802
-2.79(-4.65%)
May 10, 2019
59.66
60.14
58.23
59.96
156,100
+0.07(+0.12%)
May 09, 2019
59.65
60.32
58.24
59.89
174,376
-0.42(-0.70%)
May 08, 2019
61.60
61.92
60.30
60.31
167,008
-1.39(-2.25%)
May 07, 2019
61.72
62.42
61.04
61.70
146,638
-1.13(-1.80%)
May 06, 2019
61.79
62.87
61.37
62.83
154,331
-1.08(-1.69%)
May 03, 2019
61.62
63.92
61.62
63.91
193,300
+2.50(+4.07%)
May 02, 2019
62.10
62.41
60.72
61.41
173,224
-0.68(-1.10%)
May 01, 2019
63.14
63.26
61.98
62.09
258,244
-0.78(-1.24%)
Apr 30, 2019
62.40
63.21
61.50
62.87
207,225
+0.56(+0.90%)
Apr 29, 2019
61.90
62.94
61.85
62.31
150,376
+0.50(+0.81%)
Apr 26, 2019
60.02
61.86
59.95
61.81
149,400
+1.70(+2.83%)
Apr 25, 2019
62.78
62.78
60.04
60.11
203,878
-2.59(-4.13%)
Apr 24, 2019
65.55
65.55
62.13
62.70
394,814
-4.01(-6.01%)
Apr 23, 2019
64.72
68.96
64.72
66.71
415,346
+5.77(+9.47%)
Apr 22, 2019
60.80
61.31
60.25
60.94
133,532
-0.42(-0.68%)
Apr 18, 2019
61.66
62.13
61.10
61.36
115,000
-0.51(-0.82%)
Apr 17, 2019
61.79
62.05
61.04
61.87
112,786
+0.49(+0.80%)
Apr 16, 2019
61.11
61.62
60.74
61.38
86,840
+0.63(+1.04%)
Apr 15, 2019
60.81
60.81
60.10
60.75
82,502
+0.02(+0.03%)
Apr 12, 2019
60.54
60.89
59.96
60.73
83,500
+0.74(+1.23%)
Apr 11, 2019
60.66
61.16
59.87
59.99
78,648
-0.47(-0.78%)
Apr 10, 2019
58.42
60.62
58.28
60.46
161,946
+1.85(+3.16%)
Apr 09, 2019
59.94
60.18
58.56
58.61
116,096
-1.70(-2.82%)
Apr 08, 2019
59.91
60.48
59.63
60.31
70,581
+0.40(+0.67%)
Apr 05, 2019
59.16
59.98
58.94
59.91
88,300
+0.83(+1.40%)
Apr 04, 2019
58.04
59.65
58.04
59.08
74,321
+0.92(+1.58%)
Apr 03, 2019
58.75
59.23
58.02
58.16
82,851
+0.05(+0.09%)
Apr 02, 2019
58.27
58.55
57.34
58.11
128,377
-0.10(-0.17%)
Apr 01, 2019
56.87
58.41
56.75
58.21
98,851
+2.10(+3.74%)
Mar 29, 2019
56.29
56.63
55.47
56.11
157,900
+0.53(+0.95%)
Mar 28, 2019
54.83
55.83
54.45
55.58
95,970
+0.82(+1.50%)
Mar 27, 2019
54.90
55.68
53.81
54.76
109,817
-0.21(-0.38%)
Mar 26, 2019
54.98
55.71
54.24
54.97
167,012
+0.48(+0.88%)
Mar 25, 2019
54.55
55.12
53.67
54.49
136,194
-0.13(-0.24%)
Mar 22, 2019
56.91
57.20
54.47
54.62
182,900
-2.81(-4.89%)
Mar 21, 2019
56.47
58.00
56.47
57.43
135,994
+0.74(+1.31%)
Mar 20, 2019
57.01
57.49
55.76
56.69
159,870
-0.59(-1.03%)
Mar 19, 2019
57.47
57.93
57.01
57.28
117,570
+0.15(+0.26%)
Mar 18, 2019
56.55
57.26
56.19
57.13
99,805
+0.83(+1.47%)
Mar 15, 2019
56.55
57.48
56.19
56.30
277,000
-0.09(-0.16%)
Mar 14, 2019
57.43
57.43
56.27
56.39
69,574
-1.38(-2.39%)
Mar 13, 2019
57.33
58.12
57.29
57.77
120,063
+0.62(+1.08%)
Mar 12, 2019
56.53
57.61
56.30
57.15
157,257
+0.79(+1.40%)
Mar 11, 2019
55.75
56.72
55.56
56.36
143,660
+0.94(+1.70%)
Mar 08, 2019
54.87
55.60
54.79
55.42
106,500
-0.08(-0.14%)
Mar 07, 2019
57.18
57.18
55.20
55.50
158,143
-1.91(-3.33%)
Mar 06, 2019
58.00
58.27
57.00
57.41
387,922
-0.68(-1.17%)
Mar 05, 2019
58.91
58.98
58.02
58.09
149,226
-0.81(-1.38%)
Mar 04, 2019
59.53
59.64
58.33
58.90
427,452
-0.44(-0.74%)
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
.