$60.86 -1.24 (%) Anixter International Inc - New York Stock Exchange, Inc.

Sep. 26, 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
9/23/201661.8262.6261.3562.10109,432
9/22/201660.5562.1160.5562.06140,476
9/21/201659.4060.3659.3860.14112,257
9/20/201660.6860.7358.9058.9585,720
9/19/201659.7861.2959.7860.44106,186
9/16/201660.0960.1759.2259.32161,080
9/15/201658.9160.2958.6460.2884,323
9/14/201659.2759.7258.5558.74105,820
9/13/201659.8360.3658.9959.30151,143
9/12/201659.4960.8659.4960.48152,261
9/9/201662.6462.6459.9759.99133,697
9/8/201663.6263.7862.7363.29122,535
9/7/201664.2564.3263.0863.76193,168
9/6/201665.9665.9664.3064.5183,805
9/2/201665.0065.7364.5765.64117,194
9/1/201663.9064.7763.1464.72139,511
8/31/201664.3064.3863.3863.94152,842
8/30/201663.7864.7063.7864.19152,705
8/29/201662.3864.1462.3863.8493,239
8/26/201663.0463.9562.3962.9256,679
8/25/201662.4863.1762.0962.8264,015
8/24/201662.9863.4162.7762.8362,453
8/23/201663.5963.9963.0563.1391,180
8/22/201662.9163.9062.5363.01107,955
8/19/201663.1064.0862.5763.30125,079
8/18/201662.8263.8362.6663.42132,369
8/17/201662.5363.0962.3762.64105,030
8/16/201663.1363.3762.5262.7479,662
8/15/201662.0063.7662.0063.16124,336
8/12/201661.3161.9060.7761.7676,039
8/11/201660.9861.7260.7561.3198,373
8/10/201660.9861.1260.1360.72125,237
8/9/201660.4661.1660.2460.76125,759
8/8/201660.4661.1760.3560.60113,435
8/5/201657.9660.5257.9660.28351,652
8/4/201657.4058.1657.1357.38166,361
8/3/201657.0957.5956.2357.27194,213
8/2/201659.4959.4956.8856.97272,125
8/1/201661.4561.4559.2859.46146,925
7/29/201660.8461.7560.1261.28219,804
7/28/201660.8961.0960.0060.85148,477
7/27/201660.1861.3060.1061.13189,139
7/26/201657.5260.2657.3560.23167,912
7/25/201658.5658.9958.2358.70145,790
7/22/201658.2558.9857.8458.85124,209
7/21/201658.0558.4057.4958.37136,106
7/20/201657.2158.4756.8258.11147,620
7/19/201657.2857.5756.3556.99144,321
7/18/201657.5557.9357.4257.62103,157
7/15/201657.1457.8056.5957.73100,616
7/14/201656.5156.9156.1156.68137,097
7/13/201656.5456.6455.4555.84150,349
7/12/201655.9756.7555.3056.29233,304
7/11/201654.9755.4554.7755.3196,254
7/8/201653.2255.0953.2254.76152,809
7/7/201652.2353.1851.8452.42116,294
7/6/201651.8752.2851.5051.91173,788
7/5/201653.6253.8152.0752.16132,390
7/1/201653.2654.3253.2654.0995,161
6/30/201652.8853.3352.2953.28245,503
6/29/201653.1853.2052.3752.68199,132
6/28/201652.9453.0251.8352.37155,920
6/27/201654.8054.8951.8152.00226,077
6/24/201657.9958.1655.3555.55260,641
6/23/201660.1061.3959.7960.65195,698
6/22/201659.6760.3759.3359.5092,195
6/21/201660.4560.7459.4159.80117,696
6/20/201659.9160.9059.9160.47175,114
6/17/201658.6960.0057.9658.89211,370
6/16/201658.2458.5657.1158.5095,499
6/15/201659.7559.8458.7458.84138,725
6/14/201658.5659.4958.5659.33141,493
6/13/201659.8160.1158.7858.91127,892
6/10/201659.6360.2359.0859.92222,392
6/9/201660.1760.6059.5660.53157,731
6/8/201660.8561.2560.3660.53154,295
6/7/201661.2261.2260.3260.61143,257
6/6/201659.8961.1859.3661.12187,908
6/3/201660.0260.0858.9159.73112,835
6/2/201659.9760.5659.7460.19151,465
6/1/201659.7060.4058.9960.31141,625
5/31/201660.3860.5359.9460.20194,811
5/27/201659.9460.3759.4960.08134,590
5/26/201659.6860.0959.1359.93210,298
5/25/201659.0459.6258.5659.55194,131
5/24/201657.5858.6457.2358.54142,612
5/23/201656.4657.2356.2656.98221,915
5/20/201655.8057.2355.4756.53101,361
5/19/201655.6556.3454.9755.52122,600
5/18/201656.0356.9455.8856.1386,722
5/17/201656.7857.9756.1256.41173,884
5/16/201656.7557.7656.3757.02142,190
5/13/201657.2958.2356.0256.36184,070
5/12/201659.1259.2257.0157.63174,280
5/11/201659.9060.5258.4158.63211,452
5/10/201659.0360.2058.9860.02151,195
5/9/201659.9160.0058.6558.69171,913
5/6/201659.3160.3259.1659.91372,825
5/5/201660.9661.3759.5959.64199,332
5/4/201661.2061.9960.0760.65269,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center