$74.52 +0.06 (%) Anixter International Inc - NYSE

Mar. 27, 2015 | 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
3/27/201574.4474.6673.7374.52241,950
3/26/201575.2275.5474.2274.46278,350
3/25/201576.8877.1075.1875.26325,918
3/24/201577.2477.8876.4676.69371,936
3/23/201577.6478.0677.2077.39366,123
3/20/201577.2677.7576.8877.58354,775
3/19/201577.5278.0076.6576.67189,262
3/18/201577.1278.2376.2578.09175,380
3/17/201576.5977.6276.4077.34232,456
3/16/201577.3277.5876.6577.08219,452
3/13/201577.3177.8076.4876.82271,019
3/12/201576.1777.3975.7277.32284,450
3/11/201575.5176.1275.0075.85188,852
3/10/201576.4076.5175.2075.37314,193
3/9/201576.9677.3476.2776.95327,778
3/6/201576.2776.9175.7676.65285,564
3/5/201577.8578.4876.5877.10160,076
3/4/201578.9979.0077.9078.02207,207
3/3/201578.9179.6678.9078.95194,299
3/2/201578.9779.4578.8379.24113,912
2/27/201579.1079.3678.8578.89241,360
2/26/201579.0979.3878.8578.97200,034
2/25/201579.4979.5978.5278.94290,634
2/24/201578.1779.8878.0179.67232,145
2/23/201578.1678.3977.7278.06172,683
2/20/201578.0678.5877.3678.46215,449
2/19/201578.0078.9777.3478.40240,399
2/18/201575.3278.0675.3278.00362,605
2/17/201575.9076.1574.7375.63133,211
2/13/201575.6076.5375.5976.07407,363
2/12/201574.7576.2374.7175.63606,772
2/11/201575.2175.5374.1174.40263,530
2/10/201576.0976.2774.6875.18148,311
2/9/201575.3376.2774.7775.49294,694
2/6/201575.2175.7974.7275.57257,064
2/5/201574.1175.7473.3475.15282,314
2/4/201575.2275.8573.4473.86369,799
2/3/201574.2776.5874.1076.03336,929
2/2/201575.6177.2574.9576.93205,455
1/30/201576.2077.1874.9675.36202,071
1/29/201576.6677.0975.5276.98206,078
1/28/201578.0278.1376.1676.33200,925
1/27/201578.4578.6277.0077.40229,396
1/26/201578.3780.1277.1879.98329,144
1/23/201578.1878.8977.8778.14339,294
1/22/201578.0078.4377.1978.15338,057
1/21/201576.6678.2976.5977.27139,779
1/20/201577.4977.7076.2677.08147,687
1/16/201576.3877.5675.7077.48549,962
1/15/201578.8578.9376.6976.87537,399
1/14/201580.1380.5877.1478.64342,604
1/13/201582.4083.5780.3481.37246,957
1/12/201584.8685.6781.4181.91264,026
1/9/201585.8285.8284.6785.11188,080
1/8/201586.9887.4986.1986.98221,934
1/7/201586.8887.0285.5986.05175,669
1/6/201587.7087.9285.8486.07346,305
1/5/201587.2888.1186.7587.26275,562
1/2/201589.2589.2587.0688.18137,224
12/31/201488.9189.6888.0688.46189,150
12/30/201488.3089.1988.0288.6990,997
12/29/201489.1489.9588.3688.69282,768
12/26/201489.1389.5888.2188.9883,169
12/24/201488.9889.2188.2088.6068,541
12/23/201488.8589.5488.3888.68148,525
12/22/201487.4888.4187.2588.32100,562
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center