$76.33 0.00 (%) Anixter International Inc - NYSE

Jan. 28, 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
4/22/201049.1251.1248.7951.08493,200
4/21/201049.6649.8849.0049.68325,800
4/20/201048.7249.7148.4949.55323,100
4/19/201048.3848.8047.8148.65188,300
4/16/201049.1149.2248.1548.71236,200
4/15/201048.5649.5248.4549.13845,000
4/14/201047.9948.7347.7548.73325,100
4/13/201047.4047.7047.2947.70173,400
4/12/201047.8047.8847.4747.62191,200
4/9/201047.6447.8546.7147.81346,400
4/8/201047.5547.8146.8047.58165,200
4/7/201047.5448.0547.3847.83242,100
4/6/201047.7648.0247.1347.66276,900
4/5/201047.4247.9847.0747.98143,300
4/1/201047.2247.6746.5147.16155,200
3/31/201047.5647.9346.7646.85281,400
3/30/201047.4548.1447.3747.68201,000
3/29/201046.3147.4946.3147.41349,400
3/26/201046.1546.5545.8646.25335,000
3/25/201046.5847.0646.0146.12253,800
3/24/201047.3647.6046.4646.50277,700
3/23/201046.9547.5246.2347.37191,900
3/22/201045.7546.8045.6846.79264,300
3/19/201047.4247.7945.5046.07508,500
3/18/201047.3747.7247.0247.44179,500
3/17/201046.7647.8146.6247.39226,800
3/16/201045.7747.1545.7746.81367,500
3/15/201045.6245.8745.3045.77186,800
3/12/201046.0246.0245.3145.78279,800
3/11/201044.6545.7844.1745.78219,600
3/10/201044.8645.2644.7544.93220,700
3/9/201044.6845.3044.5744.99252,000
3/8/201044.0144.7643.9444.74251,000
3/5/201043.3444.0143.0943.80262,500
3/4/201043.2743.2742.7543.22351,000
3/3/201042.9943.5142.8643.07203,300
3/2/201042.9042.9042.4842.71256,600
3/1/201041.9943.0441.9042.71397,700
2/26/201042.1442.1841.4741.74345,300
2/25/201041.9442.1240.9341.98571,200
2/24/201042.3842.7242.0742.55297,400
2/23/201043.3143.4842.1942.36284,000
2/22/201043.3143.4642.8643.31193,800
2/19/201043.8843.9343.2243.36334,400
2/18/201043.1144.0243.0043.90294,600
2/17/201041.9943.3741.9943.21681,500
2/16/201041.2442.0941.0641.99404,100
2/12/201040.5341.1140.2841.11396,600
2/11/201041.2841.3540.6240.93526,600
2/10/201039.7341.3739.5941.28795,800
2/9/201039.8840.6039.5640.01723,700
2/8/201039.4940.2539.2239.56483,700
2/5/201038.9939.8338.5439.64738,200
2/4/201039.9239.9238.7438.74560,300
2/3/201040.2440.5639.8240.30592,500
2/2/201042.3942.3938.4240.732,240,800
2/1/201041.8842.0241.0441.311,115,000
1/29/201042.3442.8041.2941.68562,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center