$88.05 +0.62 (%) Anixter International Inc - NYSE

Sep. 17, 2014 | 01:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
9/16/201488.9489.0687.0687.43396,697
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
6/2/2014103.02103.82101.35101.91245,686
5/30/2014102.75103.20101.15103.00308,631
5/29/2014101.12102.76100.61102.58246,873
5/28/2014100.09101.20100.00101.05179,786
5/27/201499.78100.8499.06100.30168,449
5/23/201497.0999.4597.0699.29253,224
5/22/201495.3197.4395.3197.08211,809
5/21/201494.7295.3393.7295.01284,539
5/20/201496.4696.5294.1894.50209,975
5/19/201495.2297.3294.9996.52183,002
5/16/201495.0995.7894.5595.35194,694
5/15/201494.9195.5693.4095.30120,296
5/14/201497.0597.6495.3595.5195,122
5/13/201498.2298.9196.8697.10129,938
5/12/201495.7998.7395.7798.46242,647
5/9/201495.1796.8894.5895.50154,752
5/8/201496.0997.6895.3095.66154,620
5/7/201496.0496.1694.7196.05151,564
5/6/201497.3797.8495.6996.15237,429
5/5/201496.9298.2796.1497.54182,518
5/2/201498.2899.5997.3397.83139,287
5/1/201498.0099.8696.7397.96378,149
4/30/201497.6499.0697.2897.98450,320
4/29/201496.7599.7295.7898.38572,999
4/28/201494.7995.6392.7993.81283,082
4/25/201496.4197.7894.6694.81275,625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center