$62.30 +0.05 (%) Anixter International Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

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
4/29/201662.0862.4861.3462.30478,064
4/28/201661.3862.6861.0262.25367,440
4/27/201661.9263.4961.6562.20349,401
4/26/201660.9662.7859.2562.20645,564
4/25/201657.3158.3357.1558.14509,945
4/22/201656.1057.7456.1057.31293,062
4/21/201656.2056.2455.5855.78130,862
4/20/201654.6056.1654.3355.97201,561
4/19/201653.9954.6053.6854.40275,414
4/18/201653.1554.1852.7253.69297,328
4/15/201653.5653.8553.0753.41125,397
4/14/201653.7053.8552.9853.59134,804
4/13/201651.3054.0051.3053.84279,650
4/12/201650.3551.4750.3550.81343,416
4/11/201650.9151.7650.0550.35199,340
4/8/201650.5351.9950.1950.65200,229
4/7/201650.8151.2549.2949.90272,987
4/6/201650.5251.4849.6951.25212,779
4/5/201650.7751.2550.3750.61159,329
4/4/201652.4252.6750.9451.26179,553
4/1/201651.5952.5751.0552.48177,678
3/31/201651.9952.3751.1952.11219,731
3/30/201651.9452.4951.3252.07187,188
3/29/201650.2051.5249.7851.45242,236
3/28/201651.1951.4549.7950.50269,725
3/24/201649.0651.1848.5050.94301,153
3/23/201650.1950.3748.9449.47241,298
3/22/201649.7750.7149.4050.52201,705
3/21/201650.4350.5448.9249.94322,989
3/18/201650.2050.7949.4350.63439,170
3/17/201648.2150.2547.7249.93340,516
3/16/201646.7248.5446.7248.38341,890
3/15/201646.8047.1046.1047.00205,555
3/14/201647.1647.4346.7047.11162,838
3/11/201647.3047.9046.9447.37130,404
3/10/201646.7746.9645.6746.79200,437
3/9/201647.0747.9546.1946.47231,093
3/8/201646.9447.5645.8746.64286,127
3/7/201645.7447.3345.5047.33326,585
3/4/201645.2546.0244.6945.91219,522
3/3/201644.0645.0544.0644.97206,325
3/2/201643.4344.0643.2744.00169,741
3/1/201643.3243.6142.8143.54133,239
2/29/201643.4043.4942.7842.83162,549
2/26/201642.6543.7942.4143.22140,732
2/25/201643.0743.0741.7442.21167,631
2/24/201641.8143.1341.0243.10155,799
2/23/201643.0043.4142.3742.38159,342
2/22/201643.5443.8542.9543.07272,500
2/19/201642.3742.8041.7242.79165,638
2/18/201642.7043.0842.2642.68140,051
2/17/201642.1842.7341.8142.50294,732
2/16/201640.4541.7740.2941.70370,300
2/12/201638.6439.7738.3839.59220,081
2/11/201638.3438.9237.6138.29252,616
2/10/201639.1040.1838.9439.38190,863
2/9/201638.8340.0238.2938.77227,853
2/8/201639.9940.1938.1839.38387,708
2/5/201641.8042.1240.5840.64338,042
2/4/201640.5743.0340.3742.01371,705
2/3/201640.7641.3538.7640.63723,494
2/2/201645.0045.0040.1541.151,057,615
2/1/201648.7548.9947.5048.78272,203
1/29/201647.4049.4747.4049.44340,355
1/28/201647.6448.0146.7846.98268,000
1/27/201647.4348.6047.0347.09166,236
1/26/201647.2147.9946.4947.71292,686
1/25/201648.4248.8546.5946.70152,698
1/22/201648.4349.1247.7348.67238,755
1/21/201648.1648.4947.2447.49244,868
1/20/201647.9148.1045.8947.95314,484
1/19/201649.6649.6647.9248.72208,181
1/15/201649.3749.7347.4649.13339,658
1/14/201651.8051.8849.3250.60369,605
1/13/201653.7054.1151.0051.96335,876
1/12/201652.6953.6851.5553.64344,763
1/11/201652.4052.7051.2952.11189,043
1/8/201654.0354.2151.9252.04195,469
1/7/201654.9455.4152.5153.65235,030
1/6/201657.2957.2955.8656.06107,430
1/5/201659.7660.1057.7958.06110,032
1/4/201659.5859.7357.8259.61169,192
12/31/201560.4861.2060.3660.39138,903
12/30/201560.4861.0259.9860.68151,453
12/29/201560.7861.2959.8160.70146,837
12/28/201560.7961.1159.7360.28121,814
12/24/201561.1161.6460.9161.0167,392
12/23/201560.4461.5260.0861.25172,394
12/22/201558.9160.4258.2359.94186,139
12/21/201559.0759.3658.1858.76120,598
12/18/201559.4159.5157.7458.51290,088
12/17/201561.8061.8559.6859.81116,359
12/16/201561.6462.3361.0061.60210,251
12/15/201561.0061.4560.6161.14112,366
12/14/201561.8462.3660.3360.58174,836
12/11/201561.3961.8961.1561.81222,173
12/10/201561.0362.3160.9162.08114,015
12/9/201561.9362.7660.9861.39133,640
12/8/201563.5663.5661.5462.06159,251
12/7/201566.2566.2564.1164.21116,623
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center