ANIXTER INTERNATIONAL $77.07

down -0.83


19/6/2013 04:19 PM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
9/5/2008 68.54 68.97 67.11 68.31 4877
9/4/2008 71.99 71.99 68.65 68.95 5858
9/3/2008 72.66 73.84 71.56 72.40 5079
9/2/2008 74.88 75.07 72.17 72.72 6591
8/29/2008 72.28 75.03 72.28 73.81 6730
8/28/2008 69.32 72.74 69.15 72.54 5792
8/27/2008 67.26 69.25 67.26 68.78 5200
8/26/2008 66.06 67.83 65.74 67.20 3842
8/25/2008 66.91 67.29 65.76 66.27 3542
8/22/2008 67.07 68.50 66.60 67.43 3768
8/21/2008 66.49 67.58 66.06 66.60 2996
8/20/2008 68.12 68.61 66.66 67.13 5180
8/19/2008 69.72 69.80 67.27 67.69 5204
8/18/2008 70.89 70.89 69.05 69.90 3271
8/15/2008 69.77 70.94 69.43 70.50 5788
8/14/2008 68.39 70.35 68.39 69.98 3395
8/13/2008 67.51 69.30 67.51 69.06 5163
8/12/2008 69.61 69.74 67.47 68.10 4076
8/11/2008 68.20 70.75 67.90 69.88 4430
8/8/2008 67.12 68.32 66.71 68.03 4385
8/7/2008 67.59 67.69 66.92 67.20 3534
8/6/2008 69.23 69.23 67.60 68.05 4120
8/5/2008 68.06 69.29 68.06 68.79 4263
8/4/2008 67.09 68.14 66.17 67.25 5873
8/1/2008 68.29 68.29 66.55 67.46 3662
7/31/2008 67.57 68.95 66.78 68.03 5413
7/30/2008 70.31 70.73 66.28 67.60 8283
7/29/2008 68.56 70.25 67.94 69.86 8257
7/28/2008 67.55 68.56 67.11 68.00 4092
7/25/2008 67.25 69.13 66.90 68.07 6054
7/24/2008 67.81 68.77 66.31 66.58 7570
7/23/2008 66.02 69.23 65.71 68.07 7307
7/22/2008 61.50 66.41 61.20 66.37 16976
7/21/2008 58.91 59.79 58.59 59.16 4956
7/18/2008 58.44 59.07 57.81 58.87 4068
7/17/2008 56.15 58.39 56.15 58.39 5522
7/16/2008 56.71 57.06 54.86 56.00 6929
7/15/2008 56.98 58.23 55.57 56.95 4700
7/14/2008 59.46 60.19 57.09 57.58 4751
7/11/2008 58.38 59.31 57.03 58.65 4200
7/10/2008 57.07 59.94 57.07 59.02 3279
7/9/2008 58.74 58.98 57.00 57.26 1980
7/8/2008 57.62 58.83 56.15 58.83 4505
7/7/2008 59.76 59.78 57.07 57.43 5425
7/2/2008 60.05 60.53 59.00 59.19 3539
7/1/2008 58.82 60.73 58.77 60.22 4230
6/30/2008 59.49 60.27 59.03 59.49 3617
6/27/2008 59.39 59.84 58.42 59.29 9214
6/26/2008 61.71 62.33 59.17 59.45 5350
6/25/2008 62.41 62.95 61.98 62.72 2938
6/24/2008 63.49 63.60 62.25 62.36 2484
6/23/2008 64.46 65.02 63.78 64.03 1882
6/20/2008 63.07 65.18 61.91 63.71 4013
Marketplace
Trading Center