Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2020		97.85	97.85	97.85	0	-0.02(-0.02%)
Jun 18, 2020	97.22	98.09	97.07	97.87	208,761	+0.17(+0.17%)
Jun 17, 2020	98.33	98.34	97.45	97.70	195,743	-0.29(-0.30%)
Jun 16, 2020	98.82	98.82	97.75	97.99	299,233	+0.17(+0.17%)
Jun 15, 2020	96.08	97.84	96.08	97.82	186,069	+0.27(+0.28%)
Jun 12, 2020	97.22	97.58	96.55	97.55	248,700	+1.47(+1.53%)
Jun 11, 2020	96.07	96.86	95.59	96.08	580,104	-1.34(-1.38%)
Jun 10, 2020	97.71	97.93	96.98	97.42	226,113	-0.32(-0.33%)
Jun 09, 2020	98.00	98.18	97.49	97.74	286,239	-0.47(-0.48%)
Jun 08, 2020	98.12	99.17	97.83	98.21	288,673	+0.06(+0.06%)
Jun 05, 2020	98.88	99.29	98.02	98.15	456,300	+0.34(+0.35%)
Jun 04, 2020	96.62	97.81	96.45	97.81	218,812	+0.83(+0.86%)
Jun 03, 2020	97.69	98.11	96.91	96.98	398,895	+0.27(+0.28%)
Jun 02, 2020	96.81	97.11	96.01	96.71	339,080	+0.35(+0.36%)
Jun 01, 2020	96.00	96.98	95.79	96.36	262,459	+0.65(+0.68%)
May 29, 2020	94.49	95.92	94.49	95.71	282,500	+0.87(+0.92%)
May 28, 2020	96.57	96.71	94.80	94.84	214,105	-1.08(-1.13%)
May 27, 2020	95.50	96.43	95.05	95.92	358,120	+1.15(+1.21%)
May 26, 2020	94.75	95.44	94.30	94.77	340,136	+0.33(+0.35%)
May 22, 2020	93.98	94.63	93.28	94.44	149,500	+0.49(+0.52%)
May 21, 2020	94.21	94.62	93.90	93.95	447,774	-0.47(-0.50%)
May 20, 2020	94.36	94.58	93.89	94.42	259,750	+0.65(+0.69%)
May 19, 2020	94.30	94.67	93.62	93.77	296,731	-0.81(-0.86%)
May 18, 2020	94.75	95.16	93.79	94.58	314,489	+0.57(+0.61%)
May 15, 2020	93.70	94.44	93.39	94.01	236,900	+0.13(+0.14%)
May 14, 2020	92.42	93.95	91.75	93.88	330,870	+0.96(+1.03%)
May 13, 2020	93.81	93.82	92.37	92.92	308,378	-0.93(-0.99%)
May 12, 2020	94.20	94.59	93.58	93.85	296,716	-0.04(-0.04%)
May 11, 2020	93.92	94.43	93.78	93.89	378,168	-0.60(-0.63%)
May 08, 2020	94.00	94.58	93.72	94.49	370,300	+0.68(+0.72%)
May 07, 2020	94.00	94.00	93.10	93.81	141,838	+0.29(+0.31%)
May 06, 2020	94.00	94.39	93.00	93.52	291,853	-0.09(-0.10%)
May 05, 2020	93.50	95.58	92.93	93.61	347,708	+0.26(+0.28%)
May 04, 2020	92.43	93.38	91.93	93.35	335,710	+0.39(+0.42%)
May 01, 2020	92.06	93.20	92.00	92.96	479,500	+0.10(+0.11%)
Apr 30, 2020	91.67	93.44	91.67	92.86	577,408	+0.33(+0.36%)
Apr 29, 2020	92.00	92.83	91.49	92.53	587,752	+1.32(+1.45%)
Apr 28, 2020	91.60	93.85	90.38	91.21	353,070	+0.46(+0.51%)
Apr 27, 2020	91.00	91.40	90.56	90.75	252,066	+0.20(+0.22%)
Apr 24, 2020	90.44	91.10	89.64	90.55	187,600	+0.51(+0.57%)
Apr 23, 2020	90.38	90.76	89.81	90.04	190,075	+0.33(+0.37%)
Apr 22, 2020	90.60	90.88	89.57	89.71	180,238	-0.09(-0.10%)
Apr 21, 2020	89.00	90.28	88.96	89.80	263,342	-0.38(-0.42%)
Apr 20, 2020	88.59	90.50	88.35	90.18	281,367	+1.09(+1.22%)
Apr 17, 2020	89.99	90.37	88.90	89.09	686,800	+0.28(+0.32%)
Apr 16, 2020	89.00	89.58	88.15	88.81	333,255	-0.20(-0.22%)
Apr 15, 2020	88.99	89.93	88.36	89.01	367,727	-1.34(-1.48%)
Apr 14, 2020	91.27	91.44	89.67	90.35	415,302	-0.25(-0.28%)
Apr 13, 2020	89.81	91.22	89.81	90.60	372,873	+0.79(+0.88%)
Apr 09, 2020	89.25	89.94	88.55	89.81	507,400	+2.09(+2.38%)
Apr 08, 2020	87.80	88.49	86.59	87.72	515,636	+0.22(+0.25%)
Apr 07, 2020	89.96	90.39	87.11	87.50	997,391	+0.15(+0.17%)
Apr 06, 2020	90.00	90.01	86.65	87.35	807,693	-0.59(-0.67%)
Apr 03, 2020	87.40	89.02	86.26	87.94	276,900	-0.18(-0.20%)
Apr 02, 2020	87.11	88.63	87.06	88.12	402,730	+0.30(+0.34%)
Apr 01, 2020	85.32	89.60	85.16	87.82	622,962	-0.05(-0.06%)
Mar 31, 2020	88.30	88.81	84.84	87.87	494,425	-1.04(-1.17%)
Mar 30, 2020	87.75	89.16	87.42	88.91	511,071	+1.25(+1.43%)
Mar 27, 2020	86.89	88.94	86.88	87.66	408,600	-1.59(-1.78%)
Mar 26, 2020	91.00	91.77	88.26	89.25	595,505	-0.75(-0.83%)
Mar 25, 2020	87.85	91.00	83.86	90.00	662,548	+2.50(+2.86%)
Mar 24, 2020	78.47	88.26	77.29	87.50	1,145,848	+12.25(+16.28%)
Mar 23, 2020	78.90	79.07	75.14	75.25	720,335	-4.25(-5.35%)
Mar 20, 2020	78.67	81.89	77.62	79.50	793,000	+1.79(+2.30%)
Mar 19, 2020	74.26	79.97	72.67	77.71	709,451	+3.19(+4.28%)
Mar 18, 2020	80.09	81.16	74.21	74.52	858,122	-8.87(-10.64%)
Mar 17, 2020	83.23	83.61	74.26	83.39	1,185,739	+0.80(+0.97%)
Mar 16, 2020	85.45	86.54	82.45	82.59	846,161	-8.22(-9.05%)
Mar 13, 2020	89.81	91.03	86.99	90.81	692,500	+3.08(+3.51%)
Mar 12, 2020	89.90	90.00	85.60	87.73	1,274,759	-4.46(-4.84%)
Mar 11, 2020	92.66	92.96	91.26	92.19	523,690	-1.81(-1.93%)
Mar 10, 2020	88.16	94.00	87.94	94.00	1,244,035	+7.04(+8.10%)
Mar 09, 2020	92.20	92.20	86.79	86.96	914,065	-6.90(-7.35%)
Mar 06, 2020	95.25	95.25	92.74	93.86	1,130,100	-1.96(-2.05%)
Mar 05, 2020	96.42	96.78	95.42	95.82	1,125,226	-1.15(-1.19%)
Mar 04, 2020	97.05	97.19	96.22	96.97	561,686	+0.36(+0.37%)
Mar 03, 2020	97.21	97.44	96.15	96.61	869,214	-0.97(-0.99%)
Mar 02, 2020	97.74	97.80	96.67	97.58	798,409	+0.07(+0.07%)
Feb 28, 2020	96.02	97.88	95.79	97.51	1,134,900	+0.79(+0.82%)
Feb 27, 2020	96.65	97.49	96.40	96.72	826,819	-0.54(-0.56%)
Feb 26, 2020	97.38	98.10	97.18	97.26	402,011	+0.10(+0.10%)
Feb 25, 2020	98.16	98.32	96.69	97.16	573,031	-0.87(-0.89%)
Feb 24, 2020	97.72	98.55	97.53	98.03	322,982	-0.18(-0.18%)
Feb 21, 2020	98.70	98.72	98.00	98.21	286,200	-0.53(-0.54%)
Feb 20, 2020	98.36	98.94	98.36	98.74	279,440	+0.13(+0.13%)
Feb 19, 2020	98.21	98.86	98.21	98.61	279,832	+0.50(+0.51%)
Feb 18, 2020	98.05	98.39	98.00	98.11	164,836	-0.14(-0.14%)
Feb 14, 2020	98.61	98.61	97.94	98.25	242,100	-0.31(-0.31%)
Feb 13, 2020	98.22	98.59	98.01	98.56	171,209	+0.04(+0.04%)
Feb 12, 2020	98.35	98.56	98.20	98.52	317,935	+0.49(+0.50%)
Feb 11, 2020	98.00	98.20	97.90	98.03	139,530	+0.07(+0.07%)
Feb 10, 2020	97.96	98.30	97.91	97.96	321,446	-0.15(-0.15%)
Feb 07, 2020	98.03	98.46	97.75	98.11	335,900	-0.01(-0.01%)
Feb 06, 2020	98.70	98.70	98.07	98.12	255,059	-0.34(-0.35%)
Feb 05, 2020	98.90	98.90	98.27	98.46	521,374	+0.16(+0.16%)
Feb 04, 2020	98.63	99.00	98.05	98.30	357,984	+0.25(+0.25%)
Feb 03, 2020	98.08	98.47	97.89	98.05	413,302	+0.45(+0.46%)
Jan 31, 2020	98.52	98.57	97.50	97.60	1,200,700	-1.05(-1.06%)
Jan 30, 2020	98.58	98.95	98.25	98.65	694,411	-0.39(-0.39%)
Jan 29, 2020	99.00	99.26	98.64	99.04	394,943	+0.06(+0.06%)
Jan 28, 2020	99.00	99.23	98.40	98.98	412,308	+0.36(+0.37%)
Jan 27, 2020	98.10	98.83	98.10	98.62	330,805	-0.07(-0.07%)
Jan 24, 2020	99.01	99.25	98.54	98.69	446,100	-0.43(-0.43%)
Jan 23, 2020	99.03	99.15	98.71	99.12	263,180	-0.03(-0.03%)
Jan 22, 2020	99.30	99.35	98.85	99.15	325,864	+0.02(+0.02%)
Jan 21, 2020	98.98	99.37	98.98	99.13	392,349	-0.04(-0.04%)
Jan 17, 2020	99.34	99.35	98.95	99.17	306,000	-0.10(-0.10%)
Jan 16, 2020	99.30	99.34	98.88	99.27	377,150	+0.18(+0.18%)
Jan 15, 2020	98.49	99.39	98.49	99.09	373,313	+0.42(+0.43%)
Jan 14, 2020	98.29	98.78	98.09	98.67	1,055,592	+0.34(+0.35%)
Jan 13, 2020	98.08	98.66	97.90	98.33	1,758,185	-0.46(-0.47%)
Jan 10, 2020	98.42	99.36	98.42	98.79	324,500	+0.00(+0.00%)
Jan 09, 2020	98.84	99.00	98.25	98.79	1,778,139	+2.38(+2.47%)
Jan 08, 2020	96.31	96.91	96.21	96.41	223,591	-0.11(-0.11%)
Jan 07, 2020	96.77	97.02	95.94	96.52	525,619	-0.03(-0.03%)
Jan 06, 2020	95.45	96.58	95.45	96.55	388,721	+0.14(+0.15%)
Jan 03, 2020	96.60	96.97	96.02	96.41	1,077,900	+0.76(+0.79%)
Jan 02, 2020	94.04	95.88	93.91	95.65	1,002,287	+3.55(+3.85%)
Dec 31, 2019	92.72	92.72	92.00	92.10	279,800	-0.64(-0.69%)
Dec 30, 2019	93.03	93.33	92.36	92.74	382,931	-0.23(-0.25%)
Dec 27, 2019	91.94	93.95	91.77	92.97	971,800	+2.64(+2.92%)
Dec 26, 2019	90.16	90.39	89.71	90.33	221,429	+0.30(+0.33%)
Dec 24, 2019	89.25	90.15	89.12	90.03	872,800	+2.44(+2.79%)
Dec 23, 2019	87.87	87.87	87.38	87.59	294,738	-0.38(-0.43%)
Dec 20, 2019	88.89	88.89	87.21	87.97	856,500	-0.62(-0.70%)
Dec 19, 2019	88.27	88.90	88.10	88.59	599,230	+0.22(+0.25%)
Dec 18, 2019	89.12	89.28	88.01	88.37	540,901	-0.77(-0.86%)
Dec 17, 2019	89.03	89.56	88.60	89.14	405,436	+0.58(+0.65%)
Dec 16, 2019	89.29	89.73	88.28	88.56	557,164	-0.28(-0.32%)
Dec 13, 2019	89.71	89.71	88.31	88.84	530,300	-1.01(-1.12%)
Dec 12, 2019	89.15	90.34	88.91	89.85	655,784	+0.50(+0.56%)
Dec 11, 2019	89.48	89.50	88.95	89.35	305,014	+0.08(+0.09%)
Dec 10, 2019	88.77	89.52	88.70	89.27	662,258	+0.49(+0.55%)
Dec 09, 2019	88.82	89.08	88.66	88.78	350,087	-0.21(-0.24%)
Dec 06, 2019	89.46	89.79	88.94	88.99	1,103,900	+0.19(+0.21%)
Dec 05, 2019	88.22	89.28	87.92	88.80	2,311,859	+0.80(+0.91%)
Dec 04, 2019	85.42	86.10	84.90	88.00	1,232,273	+3.08(+3.63%)
Dec 03, 2019	84.00	84.96	83.64	84.92	1,072,766	+0.26(+0.31%)
Dec 02, 2019	85.84	86.00	84.66	84.66	649,577	-1.18(-1.37%)
Nov 29, 2019	86.07	86.11	85.23	85.84	166,800	-0.69(-0.80%)
Nov 27, 2019	85.90	86.53	85.32	86.53	594,200	+0.63(+0.73%)
Nov 26, 2019	85.64	86.11	84.97	85.90	345,017	+0.25(+0.29%)
Nov 25, 2019	86.17	86.28	84.38	85.65	986,669	-0.63(-0.73%)
Nov 22, 2019	85.07	86.50	84.54	86.28	1,780,100	+0.85(+0.99%)
Nov 21, 2019	85.61	85.89	85.11	85.43	342,653	-0.31(-0.36%)
Nov 20, 2019	84.75	85.83	84.75	85.74	421,074	+0.46(+0.54%)
Nov 19, 2019	85.48	85.48	84.88	85.28	287,137	+0.04(+0.05%)
Nov 18, 2019	86.16	86.16	85.23	85.24	329,266	-0.96(-1.11%)
Nov 15, 2019	85.91	86.24	85.09	86.20	509,600	+0.71(+0.83%)
Nov 14, 2019	84.94	85.71	84.90	85.49	211,605	+0.37(+0.43%)
Nov 13, 2019	85.26	85.59	84.57	85.12	360,458	-0.66(-0.77%)
Nov 12, 2019	85.43	85.78	85.05	85.78	274,961	+0.64(+0.75%)
Nov 11, 2019	84.91	85.71	84.86	85.14	330,457	-0.16(-0.19%)
Nov 08, 2019	84.75	85.59	84.53	85.30	345,200	+0.31(+0.36%)
Nov 07, 2019	84.86	85.54	84.66	84.99	587,834	+0.90(+1.07%)
Nov 06, 2019	84.73	85.16	83.29	84.09	1,015,810	-0.66(-0.78%)
Nov 05, 2019	85.15	86.67	84.67	84.75	864,710	+0.19(+0.22%)
Nov 04, 2019	85.32	86.40	84.31	84.56	919,186	-0.21(-0.25%)
Nov 01, 2019	83.72	84.77	83.59	84.77	1,372,600	+2.02(+2.44%)
Oct 31, 2019	83.04	83.88	82.14	82.75	1,341,372	-0.67(-0.80%)
Oct 30, 2019	81.41	84.10	81.40	83.42	3,887,125	+12.02(+16.83%)
Oct 29, 2019	71.04	71.79	70.95	71.40	146,717	+0.29(+0.41%)
Oct 28, 2019	70.19	71.41	70.19	71.11	148,922	+1.21(+1.73%)
Oct 25, 2019	69.34	70.55	69.23	69.90	114,700	+0.11(+0.16%)
Oct 24, 2019	70.04	70.24	68.62	69.79	127,862	-0.39(-0.56%)
Oct 23, 2019	70.51	70.88	69.62	70.18	107,240	-0.86(-1.21%)
Oct 22, 2019	69.19	71.33	69.11	71.04	148,497	+1.72(+2.48%)
Oct 21, 2019	69.47	70.30	69.18	69.32	161,594	+0.67(+0.98%)
Oct 18, 2019	68.89	69.39	68.23	68.65	122,900	-0.68(-0.98%)
Oct 17, 2019	68.89	69.34	68.36	69.33	163,872	+1.02(+1.49%)
Oct 16, 2019	68.47	69.04	68.11	68.31	175,923	-0.07(-0.10%)
Oct 15, 2019	67.80	68.75	67.46	68.38	221,720	+0.67(+0.99%)
Oct 14, 2019	68.14	68.17	67.48	67.71	166,145	-0.88(-1.28%)
Oct 11, 2019	68.56	70.48	67.84	68.59	143,600	+1.43(+2.13%)
Oct 10, 2019	67.19	67.78	66.72	67.16	106,182	+0.13(+0.19%)
Oct 09, 2019	67.03	67.60	66.58	67.03	179,389	+0.57(+0.86%)
Oct 08, 2019	66.50	67.20	65.95	66.46	253,557	-1.01(-1.50%)
Oct 07, 2019	67.44	68.10	66.64	67.47	148,211	-0.23(-0.34%)
Oct 04, 2019	67.23	67.77	66.54	67.70	187,400	+0.18(+0.27%)
Oct 03, 2019	67.64	68.00	66.68	67.52	202,188	-0.07(-0.10%)
Oct 02, 2019	67.69	68.28	67.24	67.59	258,587	-0.95(-1.39%)

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.

Financial News

Anixter International Inc (NY: AXE )

Historical Prices

Popular Pages