$40.64 -1.37 (%) Anixter International Inc - NYSE

Feb. 5, 2016 | 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
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
12/4/201565.7467.0065.0966.54133,052
12/3/201567.9667.9665.4265.59133,344
12/2/201568.2468.6667.3667.49100,434
12/1/201568.5668.8667.9468.44116,011
11/30/201568.0068.3667.5968.16103,864
11/27/201567.4567.9767.2067.8335,171
11/25/201567.0467.7266.7867.6163,883
11/24/201566.8567.7266.1167.2090,292
11/23/201566.6567.8766.3167.17130,173
11/20/201566.3767.3166.2267.0199,988
11/19/201564.7165.9764.2765.92174,032
11/18/201564.2464.6563.6164.5286,615
11/17/201564.6065.0963.8663.9491,865
11/16/201563.6464.6263.4564.4489,798
11/13/201564.0064.3463.3363.61120,158
11/12/201566.4166.8964.3764.43111,401
11/11/201566.6167.5266.3366.99153,057
11/10/201567.3167.6366.3966.54244,202
11/9/201569.7869.9567.3467.61125,470
11/6/201568.9770.0968.0870.06180,706
11/5/201569.4069.8168.4869.38111,318
11/4/201569.9270.2969.2469.35150,934
11/3/201568.7570.2968.7569.79228,939
11/2/201568.6869.4568.4669.14243,603
10/30/201569.2069.6968.5668.58174,466
10/29/201568.0169.5268.0169.09192,582
10/28/201567.4268.5366.6668.28265,746
10/27/201564.9768.4864.6467.34368,910
10/26/201564.8565.7664.2465.39249,116
10/23/201564.6365.1664.0764.80139,605
10/22/201562.1564.3862.1564.01134,080
10/21/201561.9862.4461.6161.92194,470
10/20/201561.4762.3861.1562.14162,665
10/19/201560.5161.6160.0761.56167,091
10/16/201562.9462.9460.2061.12125,884
10/15/201562.2262.9561.2362.87133,825
10/14/201562.2463.0161.7162.15106,050
10/13/201562.4063.5662.0662.1496,316
10/12/201563.6163.6862.6262.89107,657
10/9/201563.6763.9462.9063.55141,328
10/8/201561.3463.8061.3463.42205,214
10/7/201561.1662.2460.7161.58195,561
10/6/201559.5460.9859.1960.73249,753
10/5/201558.3159.5658.3159.46151,144
10/2/201556.1257.7455.7157.73152,408
10/1/201557.9058.1456.2056.66165,009
9/30/201558.1358.1356.8957.78260,157
9/29/201558.1158.4357.5057.95130,467
9/28/201558.8459.1758.0558.06106,942
9/25/201559.3759.8158.5559.11129,739
9/24/201558.6359.0257.7858.83147,183
9/23/201560.0260.2358.4559.19150,254
9/22/201560.9261.0159.5559.90121,079
9/21/201562.9063.3661.5761.74127,821
9/18/201563.8064.8962.0162.40242,086
9/17/201564.7565.5764.2064.54182,682
9/16/201563.8965.4763.7664.98193,257
9/15/201562.9063.9162.9063.78142,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center