ANIXTER INTERNATIONAL $74.89

up +0.92


17/5/2013 04:17 PM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
5/17/2013 74.39 74.95 74.23 74.89 3704
5/16/2013 73.91 74.92 73.72 73.97 3953
5/15/2013 72.97 74.22 72.87 74.00 1631
5/14/2013 72.28 73.27 72.28 73.18 1355
5/13/2013 72.72 72.86 72.08 72.24 1284
5/10/2013 72.50 73.03 72.29 72.96 1211
5/9/2013 72.34 72.85 72.06 72.28 1901
5/8/2013 72.13 72.61 71.84 72.61 1701
5/7/2013 71.81 72.42 71.23 72.16 3175
5/6/2013 71.37 72.27 71.25 71.49 3600
5/3/2013 70.33 71.89 70.33 71.34 2053
5/2/2013 69.79 70.10 69.58 69.86 2860
5/1/2013 71.43 71.47 69.48 69.51 4863
4/30/2013 70.83 71.74 70.43 71.74 3614
4/29/2013 71.19 71.49 70.59 70.81 3346
4/26/2013 70.87 71.00 70.23 70.60 3326
4/25/2013 70.49 71.60 70.22 70.96 4063
4/24/2013 68.59 70.16 68.59 70.07 4219
4/23/2013 66.75 69.69 66.10 68.70 5946
4/22/2013 65.54 66.42 64.94 65.91 5259
4/19/2013 65.87 66.12 65.05 65.40 4681
4/18/2013 66.80 66.95 65.39 65.86 5342
4/17/2013 67.73 67.73 66.26 66.81 4328
4/16/2013 68.24 68.46 67.55 68.23 2791
4/15/2013 69.54 69.94 67.59 67.76 4553
4/12/2013 70.16 70.36 68.90 69.96 1398
4/11/2013 70.38 70.87 70.04 70.42 1220
4/10/2013 69.14 70.61 69.09 70.34 2357
4/9/2013 69.24 69.64 68.97 69.11 1640
4/8/2013 68.51 68.97 67.78 68.92 1856
4/5/2013 67.82 68.56 67.37 68.51 2796
4/4/2013 68.62 68.76 68.24 68.74 3129
4/3/2013 69.35 69.35 68.26 68.54 2939
4/2/2013 69.38 69.52 68.60 69.20 3714
4/1/2013 69.74 69.83 68.49 69.09 3575
3/28/2013 69.91 70.08 69.26 69.92 1743
3/27/2013 69.71 70.28 69.40 69.83 1525
3/26/2013 70.45 70.97 69.91 70.15 1709
3/25/2013 70.91 70.91 69.61 70.47 2796
3/22/2013 70.76 70.98 70.07 70.36 1847
3/21/2013 70.52 70.87 69.87 70.61 2352
3/20/2013 70.82 71.25 70.63 70.87 1968
3/19/2013 70.65 70.87 69.92 70.51 5929
3/18/2013 69.90 70.76 69.51 70.63 5484
3/15/2013 70.69 70.81 70.37 70.71 2242
3/14/2013 70.33 70.67 70.21 70.62 1466
3/13/2013 69.77 70.41 69.61 70.04 3572
3/12/2013 69.39 69.98 69.39 69.84 1825
3/11/2013 69.42 69.91 69.26 69.74 2298
3/8/2013 69.64 69.85 67.72 69.51 3055
3/7/2013 68.83 69.57 68.72 69.19 2159
3/6/2013 68.98 69.29 68.57 68.82 2602
3/5/2013 68.52 69.76 68.52 68.76 4392
3/4/2013 68.50 68.81 67.22 68.14 6308
3/1/2013 68.60 69.00 67.86 68.64 4619
2/28/2013 69.01 69.67 68.65 68.92 5073
2/27/2013 68.62 69.79 68.36 68.96 8505
2/26/2013 68.87 68.87 68.14 68.56 4955
2/25/2013 70.25 70.49 68.54 68.57 5523
2/22/2013 69.90 70.23 69.45 69.98 4362
2/21/2013 69.86 69.86 68.84 69.50 4650
2/20/2013 70.63 70.83 69.55 69.90 2668
2/19/2013 70.48 71.02 70.05 70.60 2749
2/15/2013 70.30 70.95 69.95 70.36 7574
2/14/2013 70.06 70.61 69.88 70.39 6416
2/13/2013 70.49 70.68 69.39 70.13 7677
2/12/2013 70.66 70.90 70.10 70.34 6382
2/11/2013 70.68 71.11 69.99 70.66 6071
2/8/2013 69.90 71.43 69.90 70.90 7299
2/7/2013 69.64 70.70 69.34 69.81 7972
2/6/2013 69.34 70.06 69.09 69.75 5927
2/5/2013 68.23 70.37 68.13 69.91 6757
2/4/2013 67.71 68.71 67.71 68.13 7096
2/1/2013 67.67 68.31 67.17 68.13 6913
1/31/2013 67.46 67.55 66.56 67.28 6719
1/30/2013 65.90 67.47 65.90 67.25 9366
1/29/2013 67.26 68.19 64.90 66.16 8828
1/28/2013 67.65 68.42 67.37 67.56 6082
1/25/2013 67.19 68.15 67.03 67.72 5195
1/24/2013 67.10 67.80 66.71 66.94 6615
1/23/2013 66.59 67.15 66.55 67.02 5364
1/22/2013 66.38 66.77 65.81 66.68 5373
1/18/2013 67.58 68.13 65.60 66.42 6769
1/17/2013 67.17 68.20 67.08 67.84 3321
1/16/2013 64.91 67.51 64.91 66.79 7471
1/15/2013 64.57 65.39 64.31 64.98 1985
1/14/2013 64.78 65.28 64.52 64.80 1252
1/11/2013 64.58 65.03 64.09 64.84 6822
1/10/2013 64.91 65.21 63.92 64.51 4358
1/9/2013 64.99 65.64 64.70 64.80 4640
1/8/2013 66.29 66.56 64.85 65.01 5721
1/7/2013 66.24 66.82 66.24 66.51 4621
1/4/2013 66.03 66.72 65.63 66.50 2246
1/3/2013 66.09 66.89 65.43 65.70 2316
1/2/2013 64.50 65.98 63.99 65.92 5676
12/31/2012 62.45 64.00 62.00 63.98 1154
12/28/2012 62.66 63.19 62.47 62.64 1194
12/27/2012 62.94 63.26 62.28 63.14 1130
12/26/2012 63.04 63.26 62.79 63.00 1230
12/24/2012 63.18 63.37 62.54 62.87 528
Marketplace
Trading Center