$61.18 +0.33 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
10/19/201151.0351.0348.3648.68546,073
10/18/201149.8551.7449.2651.37324,158
10/17/201152.3052.3049.7649.92246,895
10/14/201151.5153.0051.3552.90229,121
10/13/201151.5451.8550.2150.84258,051
10/12/201150.8152.8750.8152.04295,074
10/11/201150.5950.8849.6950.34201,947
10/10/201150.6051.3150.0751.31220,984
10/7/201148.4351.0948.0349.37430,066
10/6/201147.8548.3347.4148.05754,576
10/5/201148.4449.3047.6648.27345,426
10/4/201144.6548.2344.5248.14553,316
10/3/201146.9647.5145.0545.10543,517
9/30/201148.7949.3947.3847.44324,320
9/29/201150.5650.8148.3549.83300,356
9/28/201152.2552.4049.1849.30336,430
9/27/201150.0753.6749.9252.13658,544
9/26/201150.0050.0248.2248.91512,579
9/23/201148.9949.9448.7549.48325,766
9/22/201151.1651.1848.3749.33772,235
9/21/201155.6556.0653.0053.07394,192
9/20/201157.8558.0755.4355.51455,483
9/19/201157.2258.2256.7357.74225,079
9/16/201159.0159.3757.9358.63631,420
9/15/201158.2058.8257.3558.61269,723
9/14/201156.2858.1854.9157.51383,746
9/13/201155.2255.9054.7655.70476,548
9/12/201153.4455.2153.2555.17255,658
9/9/201156.1756.3953.5454.15326,944
9/8/201157.6658.2156.1556.56291,065
9/7/201156.8858.0056.6357.93360,625
9/6/201154.2056.0853.9055.85439,134
9/2/201156.8357.6755.8856.11362,296
9/1/201158.9060.2058.1658.46439,789
8/31/201158.2359.4858.0959.01496,941
8/30/201156.8458.5356.5157.94440,261
8/29/201155.0457.5254.6657.36426,218
8/26/201151.4054.5151.0254.19414,786
8/25/201152.4553.1851.4452.07544,231
8/24/201151.0352.1650.4551.97246,586
8/23/201148.9551.3248.9551.29412,624
8/22/201150.0550.0948.4948.72331,538
8/19/201148.1350.4448.0548.70474,676
8/18/201151.1951.3648.6449.09594,166
8/17/201153.2854.6452.4753.03459,073
8/16/201152.8554.1752.6353.29455,682
8/15/201152.3553.8751.9553.83772,828
8/12/201151.3252.4750.5351.73723,241
8/11/201148.5151.9348.1550.99907,355
8/10/201150.3851.0248.0248.12765,658
8/9/201150.5851.7647.8151.731,056,135
8/8/201151.9453.3848.5149.00760,453
8/5/201155.7055.8152.8453.70514,738
8/4/201158.3258.8954.8754.96628,277
8/3/201159.2560.0058.2659.36497,232
8/2/201162.2562.8160.2760.48356,548
8/1/201163.1563.5661.9662.80420,371
7/29/201161.6662.6861.3862.42368,670
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center