$61.81 +0.60 (%) Anixter International Inc - NYSE

Aug. 28, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
11/18/201055.6556.4455.5656.11172,620
11/17/201054.5655.1154.2554.88212,732
11/16/201056.0256.1354.2354.61888,275
11/15/201057.8757.8756.3056.44291,485
11/12/201057.8558.8457.3657.57235,810
11/11/201058.5458.6457.4658.34270,834
11/10/201059.0359.3157.9159.25221,209
11/9/201058.5959.3858.5258.95334,692
11/8/201057.9058.5457.7758.42266,586
11/5/201057.6958.0357.3057.99187,244
11/4/201057.3257.7356.6857.70274,055
11/3/201056.2256.5955.4156.35234,774
11/2/201054.3456.2254.3456.20314,659
11/1/201053.9654.8353.4353.78230,581
10/29/201053.6954.1453.5553.69132,524
10/28/201054.1454.2053.5653.74166,563
10/27/201054.0254.2252.9153.77272,380
10/26/201056.1456.1754.1954.19409,161
10/25/201054.9956.8254.7856.45529,025
10/22/201053.9554.6853.3554.68212,799
10/21/201053.3254.6053.0453.92325,024
10/20/201052.7253.1252.3752.88170,138
10/19/201052.7854.0252.1052.44229,375
10/18/201053.2253.8952.9553.82195,655
10/15/201054.5554.5553.2053.31389,015
10/14/201053.2954.0853.2953.79520,638
10/13/201052.7453.7952.2853.20351,136
10/12/201056.0456.4055.6055.84290,867
10/11/201055.7756.5455.4156.12517,048
10/8/201055.8956.4155.2155.66262,954
10/7/201055.7556.2654.8955.64807,955
10/6/201055.9556.3054.9255.32496,669
10/5/201054.0256.0453.8155.98440,138
10/4/201054.0554.2052.4053.32349,208
10/1/201054.3354.5753.6854.28828,627
9/30/201054.7854.9953.4153.99338,893
9/29/201053.1254.5153.1054.36307,106
9/28/201052.3853.5051.7953.44889,446
9/27/201052.2652.4551.6952.24341,847
9/24/201050.8652.1550.3152.12379,063
9/23/201049.3449.7048.7848.97222,749
9/22/201049.5449.8449.1649.62315,294
9/21/201050.2050.2049.3249.62191,483
9/20/201049.4250.3948.9450.30192,229
9/17/201049.5849.7148.9249.39200,449
9/16/201049.3949.5248.6949.21172,292
9/15/201048.4549.7247.9149.58204,452
9/14/201048.9049.1648.5748.70206,186
9/13/201048.6249.0948.3548.89377,896
9/10/201048.6148.6147.9448.16227,975
9/9/201049.0149.1848.0448.38171,640
9/8/201048.5549.2648.3348.43165,801
9/7/201048.9149.0648.2448.39114,459
9/3/201049.1649.3348.4449.24205,211
9/2/201048.1548.7447.8248.68172,381
9/1/201046.6248.0046.5747.90274,274
8/31/201045.6446.4345.0845.88244,300
8/30/201046.6646.9945.7145.72148,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!