$89.15 +0.55 (%) Anixter International Inc - NYSE

Dec. 26, 2014 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
1/28/201042.7242.7841.7942.19468,900
1/27/201042.2643.0042.2142.70351,000
1/26/201043.0143.5442.2142.55931,200
1/25/201044.5145.0644.3044.74257,900
1/22/201045.1945.2744.1444.23293,600
1/21/201045.4745.9444.7545.24622,000
1/20/201046.6146.6645.2745.71735,900
1/19/201046.6047.2846.5546.98232,000
1/15/201047.6847.9446.4446.52341,600
1/14/201047.1947.6646.8947.55272,200
1/13/201046.5047.2546.3747.19268,900
1/12/201046.6546.8445.8746.44319,800
1/11/201047.4247.6246.3047.08340,700
1/8/201046.9847.5046.7647.23424,100
1/7/201047.8747.9446.7847.22423,000
1/6/201048.6148.7347.6347.95364,200
1/5/201047.8548.8547.4348.63426,300
1/4/201047.5047.8947.0347.85417,800
12/31/200947.9048.1047.0647.10134,700
12/30/200947.1747.9247.1747.68150,100
12/29/200947.8048.0647.3747.49246,500
12/28/200947.6947.7847.1547.64213,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center