$69.37 0.00 (%) Anixter International Inc - NYSE

May. 28, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
8/18/201048.2548.6147.7448.28252,000
8/17/201047.9048.8847.6148.38241,900
8/16/201046.8547.8246.2847.36402,300
8/13/201047.2747.2846.7046.99342,400
8/12/201047.3747.5446.4047.29521,200
8/11/201048.5848.9147.7447.85393,500
8/10/201049.4550.3148.9049.65419,800
8/9/201049.9550.1049.4649.82288,400
8/6/201049.2550.0649.2149.95306,700
8/5/201048.9150.0048.7449.60192,600
8/4/201049.1549.5748.7549.33188,700
8/3/201048.9349.6148.7649.04354,700
8/2/201049.0749.6748.8249.20337,100
7/30/201047.8248.9547.3948.32265,800
7/29/201049.1049.9647.8448.43321,800
7/28/201049.3049.6448.4448.55322,200
7/27/201050.4251.9948.4949.30680,300
7/26/201047.1948.0646.7448.04445,100
7/23/201045.9146.9945.8446.96278,900
7/22/201045.2646.3145.2646.16317,800
7/21/201045.4245.5744.2444.54357,100
7/20/201043.7945.1543.4545.09190,100
7/19/201044.4544.6343.7444.45152,100
7/16/201044.4244.5543.9744.12457,300
7/15/201044.3844.9943.4644.86297,300
7/14/201044.0244.7543.9044.26225,700
7/13/201043.0044.4542.8544.31317,100
7/12/201042.9843.2942.0142.51277,400
7/9/201042.7443.1942.3843.19198,100
7/8/201043.3143.4242.4042.86281,500
7/7/201041.7342.8641.4042.80258,600
7/6/201042.5342.8341.2741.50404,700
7/2/201042.5242.5241.6141.90199,100
7/1/201042.6642.9641.3142.32292,400
6/30/201043.2643.6742.4242.60277,400
6/29/201044.4244.5043.0043.27331,600
6/28/201045.4345.9544.8345.15304,000
6/25/201045.3846.0544.6445.34682,800
6/24/201045.3745.8844.8244.96222,600
6/23/201045.6746.4245.3145.64267,000
6/22/201047.0247.4645.6145.71479,700
6/21/201047.2648.0646.5446.77368,100
6/18/201046.6847.3146.5146.58297,400
6/17/201046.3146.7245.8246.53250,200
6/16/201045.8446.6045.6946.29401,700
6/15/201044.5846.4844.5846.17511,500
6/14/201044.6245.2844.3044.46272,000
6/11/201043.4544.5043.1744.37217,000
6/10/201043.8844.0943.5543.85522,800
6/9/201043.7244.4442.8843.12545,500
6/8/201043.3343.6642.4643.37423,900
6/7/201045.2245.2243.1943.20773,600
6/4/201046.1346.6644.8745.02423,900
6/3/201047.1747.5546.7547.32374,300
6/2/201046.1946.9945.9146.99455,900
6/1/201047.0047.2246.1146.19657,300
5/28/201047.9248.1447.3247.50398,200
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center