$87.51 +0.81 (%) Anixter International Inc - NYSE

Dec. 19, 2014 | 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
12/19/201486.7488.0886.3087.51273,577
12/18/201485.0087.0284.7386.70306,579
12/17/201482.5584.3081.4484.01169,598
12/16/201482.5884.4082.3482.48319,737
12/15/201483.3084.5282.5982.82364,027
12/12/201482.3983.8381.8682.94191,678
12/11/201483.6684.6182.9283.41226,052
12/10/201485.5886.2882.8483.02179,400
12/9/201484.2786.0883.6486.02200,498
12/8/201486.9387.0884.9085.00187,553
12/5/201486.8687.5586.6086.98153,255
12/4/201487.5687.5686.5586.95130,568
12/3/201485.4787.6785.2487.27157,919
12/2/201485.1585.6384.5985.34331,393
12/1/201486.4586.6984.9485.13296,470
11/28/201488.9889.3886.6886.90148,743
11/26/201488.3589.2188.3588.78169,231
11/25/201487.8688.7987.4288.50166,076
11/24/201487.4588.3287.1587.53186,336
11/21/201487.7588.3387.1487.45181,630
11/20/201486.2887.1985.7886.78276,368
11/19/201486.6487.3685.6086.96266,243
11/18/201485.8987.1385.8986.62248,654
11/17/201486.3286.8085.5685.65356,313
11/14/201484.1287.4083.5686.78504,939
11/13/201484.6184.8883.1383.58151,458
11/12/201483.4984.6983.2884.41200,311
11/11/201484.1184.9683.2583.81284,485
11/10/201484.8884.8883.4584.03265,782
11/7/201485.0585.0584.1684.70303,157
11/6/201485.8485.8684.5784.84315,003
11/5/201485.7986.2285.0385.61250,361
11/4/201484.3585.4884.1685.29299,797
11/3/201485.0885.8084.1284.63276,278
10/31/201484.9985.2784.0885.17342,541
10/30/201482.5583.9681.8083.67256,811
10/29/201484.8985.5082.3582.81430,265
10/28/201483.4785.2981.8084.89306,828
10/27/201482.6883.6182.1383.36152,566
10/24/201482.8883.6581.9383.39185,484
10/23/201481.7483.9981.3882.67252,170
10/22/201482.4683.1280.8680.89137,131
10/21/201480.4082.9179.9182.49205,120
10/20/201479.0579.9878.7879.70181,297
10/17/201479.4380.3978.5279.18199,358
10/16/201477.2879.7277.2878.56167,935
10/15/201477.4378.9575.8178.44335,662
10/14/201477.2778.7176.9378.49259,530
10/13/201478.6779.3776.3276.57288,004
10/10/201480.5881.4078.4378.50335,498
10/9/201484.3984.4580.5181.13391,733
10/8/201483.5884.9282.2084.82257,303
10/7/201485.0285.7683.9083.96130,014
10/6/201485.4186.7285.1085.76219,219
10/3/201485.4385.8784.6685.41210,255
10/2/201484.0784.7582.4084.47197,460
10/1/201484.5885.0983.7684.19332,236
9/30/201485.9386.2884.8284.84248,811
9/29/201485.0886.0985.0885.75118,849
9/26/201485.1886.7285.0686.05141,133
9/25/201485.9785.9784.6485.02178,976
9/24/201486.2186.3185.1185.99112,775
9/23/201486.7186.9885.5685.87139,431
9/22/201487.8287.8286.2586.77236,282
9/19/201488.5388.9486.9788.08343,296
9/18/201488.4989.1488.2088.51139,635
9/17/201487.4988.6487.1688.29239,207
9/16/201488.9489.0687.0687.43397,816
9/15/201490.9590.9788.9489.29209,832
9/12/201490.6391.6690.4691.14250,603
9/11/201486.8991.0486.8990.49259,439
9/10/201487.5287.8286.7687.16194,218
9/9/201488.3988.4186.7087.29211,753
9/8/201488.5889.1887.7488.28240,898
9/5/201488.7589.2888.0888.58167,080
9/4/201490.2090.7288.9289.19183,907
9/3/201490.6090.6089.4089.83186,749
9/2/201489.7290.7989.4889.93249,819
8/29/201488.7789.8487.6089.23251,031
8/28/201488.3889.1887.5688.40169,335
8/27/201488.6189.1487.9688.62218,611
8/26/201488.0589.2087.8788.57269,466
8/25/201486.4887.8486.3387.67231,579
8/22/201485.7786.5585.2586.15169,331
8/21/201486.5386.7985.3386.03276,182
8/20/201487.0687.1885.3986.09345,987
8/19/201487.8587.8587.1387.15177,081
8/18/201487.2887.6786.8587.20224,715
8/15/201486.8186.8184.4486.31449,736
8/14/201487.0987.0985.4885.99583,138
8/13/201491.4791.4786.0686.32635,452
8/12/201491.0691.4490.0691.08157,254
8/11/201490.0791.8390.0791.30285,203
8/8/201488.8489.9288.7088.94171,413
8/7/201490.6891.4888.5888.98227,670
8/6/201487.6490.3387.3190.10297,916
8/5/201487.2188.2487.1487.96208,378
8/4/201486.1488.4685.7587.83393,147
8/1/201486.0786.3485.1985.67190,553
7/31/201487.3487.8585.6785.97244,134
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center