$80.89 -1.60 (%) Anixter International Inc - NYSE

Oct. 22, 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
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
7/30/201488.7789.3887.9988.39227,304
7/29/201492.4092.4688.3188.60566,419
7/28/201495.0295.0293.6193.97191,127
7/25/201495.1095.3894.3694.76109,502
7/24/201496.7997.5395.7095.88162,318
7/23/201497.0597.0596.1296.62127,602
7/22/201495.9597.0895.2796.87146,348
7/21/201495.5295.9594.7795.5488,184
7/18/201495.0196.4095.0196.08116,016
7/17/201495.9196.4494.8795.16108,298
7/16/201497.3897.8596.2596.40122,516
7/15/201497.2697.6896.3496.92156,679
7/14/201497.4297.4296.4997.26156,747
7/11/201497.7297.7296.4296.77116,765
7/10/201497.4698.3597.0797.63133,964
7/9/2014100.39100.5099.3599.66143,219
7/8/2014102.74102.9099.88100.01176,818
7/7/2014102.45103.47101.85103.01245,420
7/3/2014101.70103.02101.66102.8992,391
7/2/2014101.45101.76101.06101.44108,500
7/1/2014100.40101.96100.40101.80187,638
6/30/201499.04100.4897.65100.07160,507
6/27/201497.8499.2997.6298.99301,553
6/26/201499.0899.3597.5498.5398,278
6/25/201498.9899.7798.5599.30154,988
6/24/201499.59101.3499.3099.50181,858
6/23/201499.4999.9199.1599.69139,247
6/20/201498.8899.5698.2099.55235,858
6/19/201499.59100.1298.1998.60112,288
6/18/201499.95100.4298.7699.46114,284
6/17/201499.44100.5399.02100.01118,017
6/16/2014100.70100.7099.0199.48123,150
6/13/2014100.92101.3699.63100.94106,462
6/12/2014102.87103.33100.23100.45201,678
6/11/2014102.93103.29101.95102.87115,300
6/10/2014102.78103.30101.76103.00177,840
6/9/2014104.57104.57102.02103.44257,236
6/6/2014104.48105.33104.31104.61245,549
6/5/2014102.16104.30101.52104.03123,693
6/4/2014101.49102.48101.03102.27110,111
6/3/2014101.46102.38100.86102.01112,060
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center