Anixter International Inc $97.79

up +0.04


17/4/2014 06:40 PM  |  NYSE : AXE  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
4/17/201497.6098.8797.1597.7998,672
4/16/201497.4698.3396.7697.75160,150
4/15/201496.4197.7194.8397.11148,544
4/14/201497.4497.4494.8695.80174,483
4/11/201496.8998.1696.0796.69283,460
4/10/201499.71100.0096.9797.81511,708
4/9/201498.2499.9797.3499.86222,128
4/8/201496.7798.0295.3097.61266,364
4/7/201498.8798.8795.9896.72262,562
4/4/201499.89101.2698.4499.06420,606
4/3/2014100.27100.7698.4798.88274,655
4/2/201496.89100.2995.8699.81667,753
4/1/2014101.57105.8493.1596.451,903,380
3/31/201499.14101.8999.14101.52174,531
3/28/201499.66101.4198.4798.49202,221
3/27/2014100.16100.2499.1399.54147,282
3/26/2014102.03102.0399.9699.97165,328
3/25/2014102.22102.64100.58101.14210,922
3/24/2014102.35102.47100.41101.34157,036
3/21/2014102.93103.72101.46101.87308,470
3/20/2014103.20103.84102.21102.89435,241
3/19/2014104.63104.70102.55103.26318,138
3/18/2014103.64104.54102.98104.27345,438
3/17/2014103.39103.72103.03103.25277,792
3/14/2014102.64103.80102.51103.00207,651
3/13/2014105.50105.89101.99102.69235,620
3/12/2014103.53105.27102.78105.00363,883
3/11/2014105.60106.33103.78103.85240,886
3/10/2014106.59107.38105.34105.79192,357
3/7/2014107.22107.25105.93106.97176,966
3/6/2014107.44107.84106.33106.97156,532
3/5/2014107.02107.78106.21107.15212,895
3/4/2014107.71108.44106.76107.51291,779
3/3/2014106.13107.27105.48106.62211,567
2/28/2014105.75107.30105.32106.95292,792
2/27/2014105.24106.27104.71105.45259,719
2/26/2014105.93106.12105.29105.73176,210
2/25/2014103.99105.88103.32105.52312,504
2/24/2014106.68106.81103.28104.21727,945
2/21/2014106.04110.00104.69106.231,296,250
2/20/2014102.94115.84102.94104.971,209,200
2/19/2014101.65103.85101.65102.85280,653
2/18/201499.90102.4399.62101.99471,145
2/14/201497.8399.8897.3399.60424,068
2/13/201494.4697.7994.4197.68354,373
2/12/201492.6195.1592.0294.90302,226
2/11/201490.5892.4590.1692.02278,263
2/10/201490.2891.0889.0590.93301,965
2/7/201489.6790.7689.6390.19437,181
2/6/201489.9291.4788.7989.41721,096
2/5/201491.6292.4789.1889.55477,570
2/4/201488.7593.1888.4392.74603,588
2/3/201487.5388.0984.5585.67300,422
1/31/201487.2388.7087.0887.72253,279
1/30/201488.7989.6088.2388.95280,922
1/29/201489.3790.3988.0788.33223,617
1/28/201489.6989.9089.1189.87246,485
1/27/201491.4191.4989.3089.70173,071
1/24/201492.3892.6290.8291.09207,754
1/23/201493.3593.4892.3793.13162,511
1/22/201493.6593.7893.3293.5695,405
1/21/201494.2994.7593.0093.57163,786
1/17/201494.2394.6493.2693.50221,271
1/16/201494.0894.8793.6794.48185,534
1/15/201493.6394.8592.7594.33239,641
1/14/201492.5493.5492.3093.39184,197
1/13/201492.8894.1291.7392.09129,076
1/10/201491.7293.5290.9693.22194,440
1/9/201491.5892.0290.9591.69118,342
1/8/201490.3391.7590.0991.50287,300
1/7/201489.4090.7889.3790.60152,128
1/6/201489.6690.2388.6189.28127,181
1/3/201488.5790.2388.5789.61140,845
1/2/201489.3589.9187.9888.56136,807
12/31/201389.6790.1588.7889.84161,973
12/30/201389.6489.8289.3589.5964,536
12/27/201389.2190.2289.1889.72104,340
12/26/201389.6590.2388.9289.3574,329
12/24/201388.7589.9088.7589.3146,983
12/23/201388.7889.3388.3488.78151,110
12/20/201387.4188.6587.1988.55334,731
12/19/201386.9488.0286.4987.41123,837
12/18/201385.9987.4985.4487.23200,349
12/17/201385.7786.3785.2286.1097,047
12/16/201384.9286.0684.7185.61111,061
12/13/201384.8285.1983.6284.64119,579
12/12/201385.0385.1484.0184.50110,091
12/11/201385.8885.8884.2084.90164,288
12/10/201386.7487.4385.7085.73201,923
12/9/201387.5387.5386.3386.76276,154
12/6/201391.9292.4690.4792.36241,651
12/5/201389.1890.6489.0290.64180,875
12/4/201388.8789.5088.6189.47283,676
12/3/201388.3589.2088.0389.16191,591
12/2/201388.5089.8787.3288.73230,721
11/29/201388.3688.9687.9488.4070,519
11/27/201387.9088.7387.0387.87116,604
11/26/201388.2589.1686.6887.64168,614
11/25/201386.8087.2786.3386.7151,065
11/22/201386.6986.8185.8886.7752,465
Trading Center