$77.10 -0.92 (%) Anixter International Inc - NYSE

Mar. 5, 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
5/27/201047.6348.0547.1948.04434,200
5/26/201046.9347.8146.4746.68522,500
5/25/201046.2446.8245.6146.47795,900
5/24/201047.8048.5747.2647.27631,400
5/21/201048.7749.3047.5347.991,229,500
5/20/201052.0752.5149.4749.471,017,900
5/19/201053.1553.7752.4253.331,010,400
5/18/201052.9953.5052.5053.30574,000
5/17/201052.4553.3551.5052.34498,100
5/14/201053.0653.0651.5152.24240,000
5/13/201053.8154.1253.0453.34205,100
5/12/201053.0654.1552.9954.05245,900
5/11/201052.1153.5852.0152.77392,500
5/10/201052.3352.8852.0852.77480,800
5/7/201050.9151.2449.1450.04642,800
5/6/201051.4252.0148.1350.881,199,500
5/5/201051.4752.5651.0251.73345,800
5/4/201052.8052.8751.5251.87430,500
5/3/201052.5553.7852.5253.68453,400
4/30/201053.6254.1652.3352.40492,700
4/29/201053.3653.8053.3253.70363,000
4/28/201052.2152.9752.0452.84523,800
4/27/201052.5653.2751.5651.77420,500
4/26/201053.1453.3752.2952.50561,300
4/23/201051.2053.1550.9453.08530,800
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center