$63.53 +1.42 (%) Anixter International Inc - NYSE

Aug. 31, 2015 | 03:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
8/28/201561.2462.7160.6262.11121,782
8/27/201559.9361.7359.4761.21185,579
8/26/201559.8860.1558.3759.44230,805
8/25/201562.0762.2458.5258.54297,158
8/24/201557.0962.1456.9760.23338,242
8/21/201560.9261.9160.3060.61180,011
8/20/201561.3862.6261.0462.00242,973
8/19/201561.3562.3160.7162.00174,133
8/18/201562.5362.7361.6761.84121,935
8/17/201561.9162.9561.1362.7997,243
8/14/201561.9562.5461.5462.2794,332
8/13/201562.6962.8161.7161.98108,320
8/12/201562.7763.0461.7662.83119,364
8/11/201564.2364.2963.2563.34111,797
8/10/201563.5865.1863.4364.91159,997
8/7/201563.2463.9062.4063.02166,723
8/6/201563.6364.1863.0863.64186,108
8/5/201564.1064.8963.2863.60161,517
8/4/201564.6965.0163.4763.75116,982
8/3/201566.2066.2064.4964.69142,046
7/31/201565.8466.9765.4466.21244,774
7/30/201565.1665.7964.8165.55227,700
7/29/201561.8865.6061.4465.20515,145
7/28/201561.0862.7460.8061.57525,634
7/27/201560.3260.7559.0959.21334,703
7/24/201562.2562.2560.5960.81231,015
7/23/201562.7263.2362.3762.42256,748
7/22/201562.3763.0662.1362.65207,653
7/21/201563.6864.2562.3962.71307,187
7/20/201565.5465.5463.3563.61288,033
7/17/201568.0668.0665.2665.66569,870
7/16/201564.7569.1564.7568.11683,660
7/15/201564.2864.6863.5863.63136,326
7/14/201563.8564.5163.7864.4296,656
7/13/201563.5364.2163.2364.11145,285
7/10/201564.3564.7163.2163.24181,945
7/9/201565.0665.0663.7263.77401,771
7/8/201564.0064.7063.9464.36359,474
7/7/201563.9964.8362.7564.62299,249
7/6/201563.5264.0263.5064.01199,736
7/2/201565.0465.0463.9164.16166,932
7/1/201565.4465.7364.2464.75390,127
6/30/201564.8965.1964.4265.15346,349
6/29/201565.0765.6464.0964.24233,725
6/26/201565.5665.7865.1965.56422,022
6/25/201566.1566.3065.2465.62116,733
6/24/201566.6766.6766.0566.08144,266
6/23/201566.4266.8066.2166.68153,064
6/22/201566.6166.6166.0566.3491,324
6/19/201566.1366.3066.0066.17214,947
6/18/201566.5266.7766.0166.42191,978
6/17/201566.0766.6066.0766.24197,970
6/16/201565.5066.0465.3765.82234,936
6/15/201565.8166.1165.1365.86167,685
6/12/201566.5467.3266.2866.39193,030
6/11/201567.7067.8866.6067.13336,222
6/10/201566.9968.2666.8867.70179,139
6/9/201567.1467.3566.3266.49180,199
6/8/201568.1568.8767.0867.14120,582
6/5/201568.2068.4367.3268.32131,898
6/4/201569.2769.5568.2168.30140,855
6/3/201568.8469.8168.7069.64116,258
6/2/201568.0569.5867.8768.71152,218
6/1/201568.2768.7567.3868.22161,027
5/29/201568.6169.4067.7068.00173,376
5/28/201569.2769.5068.6468.76158,296
5/27/201569.2869.6068.4069.37146,114
5/26/201570.0770.2368.8069.16232,909
5/22/201570.6771.9269.9370.41193,350
5/21/201570.4171.0970.2870.85193,475
5/20/201571.1471.2470.4970.55179,742
5/19/201571.8071.9670.8071.1296,597
5/18/201571.1271.9271.0471.90184,158
5/15/201571.5371.5970.9571.34110,740
5/14/201571.6671.9970.8471.52164,517
5/13/201571.2171.8071.1171.1699,179
5/12/201571.0471.6669.8571.03204,344
5/11/201570.3371.8770.3371.27149,701
5/8/201571.2071.5870.2370.44170,012
5/7/201570.4371.2970.2570.50189,101
5/6/201571.0171.9069.7870.31161,437
5/5/201570.1171.1870.1170.75323,551
5/4/201570.8871.4469.8170.15258,679
5/1/201571.0071.4570.2070.93147,535
4/30/201570.8271.2369.4170.60366,653
4/29/201571.1571.6670.4371.43401,213
4/28/201572.0072.3269.6672.04459,647
4/27/201573.8074.7173.4473.65248,741
4/24/201573.5674.1072.9573.52383,180
4/23/201573.1174.1473.1173.37234,404
4/22/201573.9574.6573.4273.55272,612
4/21/201576.0576.0573.9274.00527,423
4/20/201575.5576.1675.5275.97100,479
4/17/201576.4776.4774.7975.21173,181
4/16/201577.7477.9276.7976.95162,374
4/15/201577.3277.9077.0777.68247,920
4/14/201576.4577.2976.0177.29173,843
4/13/201577.6677.6675.9376.36157,720
4/10/201578.4378.5077.6077.89173,910
4/9/201577.9278.6877.3678.07249,354
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!