$66.21 +0.66 (%) Anixter International Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
7/31/201565.8466.9765.4466.21244,774
7/30/201565.1665.7964.8165.55227,700
7/29/201561.8865.6061.4465.20515,145
7/28/201561.0862.7460.8061.57525,634
7/27/201560.3260.7559.0959.21334,703
7/24/201562.2562.2560.5960.81231,015
7/23/201562.7263.2362.3762.42256,748
7/22/201562.3763.0662.1362.65207,653
7/21/201563.6864.2562.3962.71307,187
7/20/201565.5465.5463.3563.61288,033
7/17/201568.0668.0665.2665.66569,870
7/16/201564.7569.1564.7568.11683,660
7/15/201564.2864.6863.5863.63136,326
7/14/201563.8564.5163.7864.4296,656
7/13/201563.5364.2163.2364.11145,285
7/10/201564.3564.7163.2163.24181,945
7/9/201565.0665.0663.7263.77401,771
7/8/201564.0064.7063.9464.36359,474
7/7/201563.9964.8362.7564.62299,249
7/6/201563.5264.0263.5064.01199,736
7/2/201565.0465.0463.9164.16166,932
7/1/201565.4465.7364.2464.75390,127
6/30/201564.8965.1964.4265.15346,349
6/29/201565.0765.6464.0964.24233,725
6/26/201565.5665.7865.1965.56422,022
6/25/201566.1566.3065.2465.62116,733
6/24/201566.6766.6766.0566.08144,266
6/23/201566.4266.8066.2166.68153,064
6/22/201566.6166.6166.0566.3491,324
6/19/201566.1366.3066.0066.17214,947
6/18/201566.5266.7766.0166.42191,978
6/17/201566.0766.6066.0766.24197,970
6/16/201565.5066.0465.3765.82234,936
6/15/201565.8166.1165.1365.86167,685
6/12/201566.5467.3266.2866.39193,030
6/11/201567.7067.8866.6067.13336,222
6/10/201566.9968.2666.8867.70179,139
6/9/201567.1467.3566.3266.49180,199
6/8/201568.1568.8767.0867.14120,582
6/5/201568.2068.4367.3268.32131,898
6/4/201569.2769.5568.2168.30140,855
6/3/201568.8469.8168.7069.64116,258
6/2/201568.0569.5867.8768.71152,218
6/1/201568.2768.7567.3868.22161,027
5/29/201568.6169.4067.7068.00173,376
5/28/201569.2769.5068.6468.76158,296
5/27/201569.2869.6068.4069.37146,114
5/26/201570.0770.2368.8069.16232,909
5/22/201570.6771.9269.9370.41193,350
5/21/201570.4171.0970.2870.85193,475
5/20/201571.1471.2470.4970.55179,742
5/19/201571.8071.9670.8071.1296,597
5/18/201571.1271.9271.0471.90184,158
5/15/201571.5371.5970.9571.34110,740
5/14/201571.6671.9970.8471.52164,517
5/13/201571.2171.8071.1171.1699,179
5/12/201571.0471.6669.8571.03204,344
5/11/201570.3371.8770.3371.27149,701
5/8/201571.2071.5870.2370.44170,012
5/7/201570.4371.2970.2570.50189,101
5/6/201571.0171.9069.7870.31161,437
5/5/201570.1171.1870.1170.75323,551
5/4/201570.8871.4469.8170.15258,679
5/1/201571.0071.4570.2070.93147,535
4/30/201570.8271.2369.4170.60366,653
4/29/201571.1571.6670.4371.43401,213
4/28/201572.0072.3269.6672.04459,647
4/27/201573.8074.7173.4473.65248,741
4/24/201573.5674.1072.9573.52383,180
4/23/201573.1174.1473.1173.37234,404
4/22/201573.9574.6573.4273.55272,612
4/21/201576.0576.0573.9274.00527,423
4/20/201575.5576.1675.5275.97100,479
4/17/201576.4776.4774.7975.21173,181
4/16/201577.7477.9276.7976.95162,374
4/15/201577.3277.9077.0777.68247,920
4/14/201576.4577.2976.0177.29173,843
4/13/201577.6677.6675.9376.36157,720
4/10/201578.4378.5077.6077.89173,910
4/9/201577.9278.6877.3678.07249,354
4/8/201577.4777.9776.8077.80262,814
4/7/201577.1977.3276.7177.16159,069
4/6/201576.5677.7776.4777.33199,377
4/2/201576.7777.4676.1976.75246,268
4/1/201575.8376.7175.4476.57188,743
3/31/201575.2976.5975.2976.13160,943
3/30/201575.0175.8374.5475.73228,111
3/27/201574.4474.6673.7374.52241,950
3/26/201575.2275.5474.2274.46278,350
3/25/201576.8877.1075.1875.26325,918
3/24/201577.2477.8876.4676.69371,936
3/23/201577.6478.0677.2077.39366,123
3/20/201577.2677.7576.8877.58354,775
3/19/201577.5278.0076.6576.67189,262
3/18/201577.1278.2376.2578.09175,380
3/17/201576.5977.6276.4077.34232,456
3/16/201577.3277.5876.6577.08219,452
3/13/201577.3177.8076.4876.82271,019
3/12/201576.1777.3975.7277.32284,450
3/11/201575.5176.1275.0075.85188,852
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!