$79.30 +0.05 (%) Anixter International Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 10:49 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
12/5/201678.3079.8078.1079.25198,389
12/2/201676.9578.0076.8077.0094,232
12/1/201678.3079.2078.1578.65159,002
11/30/201678.9079.9578.1078.15132,155
11/29/201679.3579.4378.2578.55239,247
11/28/201679.7079.7078.8079.25146,716
11/25/201679.7579.9579.3079.8043,222
11/23/201677.8579.7077.4079.65118,978
11/22/201677.8078.2077.2078.00134,959
11/21/201678.2078.6076.9377.30149,202
11/18/201678.3578.4077.4578.05159,893
11/17/201678.3578.4077.6078.25236,243
11/16/201677.9578.5576.3578.30234,958
11/15/201674.6078.4073.6078.35354,737
11/14/201673.7075.4573.7074.25194,601
11/11/201670.5073.1569.8073.00293,747
11/10/201669.6572.1569.6070.35268,395
11/9/201665.2069.4065.2069.00166,405
11/8/201666.2066.5065.4066.25111,784
11/7/201665.4566.9065.3566.60137,198
11/4/201663.7065.0563.4063.80143,250
11/3/201664.3564.6563.5063.70131,311
11/2/201664.5065.4563.8564.20126,394
11/1/201666.2066.3564.2064.90106,655
10/31/201666.0066.1864.8665.75136,301
10/28/201665.3566.4565.1565.70159,775
10/27/201666.8066.8064.8065.00181,538
10/26/201664.3566.2564.3564.90230,225
10/25/201661.6064.5061.1064.40222,920
10/24/201661.5562.2060.4560.75114,483
10/21/201660.0061.1859.9560.65108,481
10/20/201660.9061.9560.7560.80155,134
10/19/201660.9561.5560.6561.25160,404
10/18/201661.6561.6560.5560.9090,292
10/17/201660.8561.3060.2060.8072,518
10/14/201660.4561.5360.4560.80156,492
10/13/201660.1560.3658.9959.83108,816
10/12/201661.1561.2360.3660.9797,114
10/11/201662.6162.7360.7861.2089,231
10/10/201663.1064.4162.7462.98145,326
10/7/201663.8863.8860.8662.22190,737
10/6/201663.8564.0362.7663.73101,757
10/5/201663.9764.3663.0863.94222,959
10/4/201664.1464.9063.1763.33147,064
10/3/201664.1464.5763.5664.08145,597
9/30/201663.0064.6562.6564.50159,065
9/29/201662.5663.1062.2262.58121,550
9/28/201661.7163.0161.6562.88139,981
9/27/201660.8661.8260.8061.53103,588
9/26/201661.3261.9260.8260.8677,657
9/23/201661.8262.6261.3562.10109,432
9/22/201660.5562.1160.5562.06140,476
9/21/201659.4060.3659.3860.14112,257
9/20/201660.6860.7358.9058.9585,720
9/19/201659.7861.2959.7860.44106,186
9/16/201660.0960.1759.2259.32161,080
9/15/201658.9160.2958.6460.2884,323
9/14/201659.2759.7258.5558.74105,820
9/13/201659.8360.3658.9959.30151,143
9/12/201659.4960.8659.4960.48152,261
9/9/201662.6462.6459.9759.99133,697
9/8/201663.6263.7862.7363.29122,535
9/7/201664.2564.3263.0863.76193,168
9/6/201665.9665.9664.3064.5183,805
9/2/201665.0065.7364.5765.64117,194
9/1/201663.9064.7763.1464.72139,511
8/31/201664.3064.3863.3863.94152,842
8/30/201663.7864.7063.7864.19152,705
8/29/201662.3864.1462.3863.8493,239
8/26/201663.0463.9562.3962.9256,679
8/25/201662.4863.1762.0962.8264,015
8/24/201662.9863.4162.7762.8362,453
8/23/201663.5963.9963.0563.1391,180
8/22/201662.9163.9062.5363.01107,955
8/19/201663.1064.0862.5763.30125,079
8/18/201662.8263.8362.6663.42132,369
8/17/201662.5363.0962.3762.64105,030
8/16/201663.1363.3762.5262.7479,662
8/15/201662.0063.7662.0063.16124,336
8/12/201661.3161.9060.7761.7676,039
8/11/201660.9861.7260.7561.3198,373
8/10/201660.9861.1260.1360.72125,237
8/9/201660.4661.1660.2460.76125,759
8/8/201660.4661.1760.3560.60113,435
8/5/201657.9660.5257.9660.28351,652
8/4/201657.4058.1657.1357.38166,361
8/3/201657.0957.5956.2357.27194,213
8/2/201659.4959.4956.8856.97272,125
8/1/201661.4561.4559.2859.46146,925
7/29/201660.8461.7560.1261.28219,804
7/28/201660.8961.0960.0060.85148,477
7/27/201660.1861.3060.1061.13189,139
7/26/201657.5260.2657.3560.23167,912
7/25/201658.5658.9958.2358.70145,790
7/22/201658.2558.9857.8458.85124,209
7/21/201658.0558.4057.4958.37136,106
7/20/201657.2158.4756.8258.11147,620
7/19/201657.2857.5756.3556.99144,321
7/18/201657.5557.9357.4257.62103,157
7/15/201657.1457.8056.5957.73100,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center