$77.00 -1.65 (%) Anixter International Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
2/28/201268.6869.8568.3669.51252,987
2/27/201268.7869.2167.5268.68249,493
2/24/201269.5870.5868.9069.54175,440
2/23/201268.4969.3667.7869.02156,977
2/22/201269.6870.0168.6368.75126,110
2/21/201269.4470.5669.0470.08168,167
2/17/201269.9069.9769.2069.4396,767
2/16/201268.9669.8568.9369.57303,813
2/15/201269.8670.0468.5368.86133,067
2/14/201269.3370.0268.8169.57201,998
2/13/201270.1870.6169.5469.93231,386
2/10/201269.4169.6568.8369.20177,333
2/9/201270.6170.9469.9870.24229,260
2/8/201270.4370.9170.1070.62119,671
2/7/201269.8970.5569.5970.43168,581
2/6/201270.2170.7169.7970.23202,816
2/3/201269.3271.2769.3270.78444,659
2/2/201266.6368.1666.6368.02358,342
2/1/201265.9966.7465.3366.57340,754
1/31/201266.4867.0063.8565.51600,823
1/30/201267.7368.5067.3967.75171,422
1/27/201267.6968.6467.6368.29127,595
1/26/201268.0268.7267.7168.11196,138
1/25/201266.8467.6366.5267.45100,211
1/24/201266.5367.9665.8567.14131,969
1/23/201266.2567.3366.0066.90143,134
1/20/201266.5366.9966.0066.60130,933
1/19/201265.4467.1264.7966.66209,701
1/18/201264.3265.6264.3165.35228,236
1/17/201265.0465.4363.9564.31306,612
1/13/201264.1565.2964.1564.68136,729
1/12/201264.9965.6564.0965.11183,344
1/11/201263.6465.0063.5464.50362,222
1/10/201262.9963.8762.6263.45285,612
1/9/201262.1162.4661.4261.99354,616
1/6/201261.3262.1560.6261.69224,289
1/5/201260.7661.4659.8561.23330,306
1/4/201260.8961.7560.2161.25156,699
1/3/201261.3262.1160.3961.35204,193
12/30/201160.1960.5959.6459.64107,243
12/29/201159.8460.5959.7960.3580,250
12/28/201161.0261.2659.5259.80236,144
12/27/201160.4861.5760.1461.1591,297
12/23/201160.2561.0459.9361.0460,194
12/22/201159.1260.3258.9760.11134,270
12/21/201159.4259.8657.8458.94123,030
12/20/201158.4059.8857.9759.79229,136
12/19/201158.8459.0956.9757.08114,937
12/16/201157.6858.6857.0058.30383,659
12/15/201158.2358.6156.8057.12162,672
12/14/201158.0758.1056.5757.51326,425
12/13/201160.7561.5058.2158.66303,072
12/12/201160.7060.7059.6060.25122,356
12/9/201160.3961.9360.3361.61167,187
12/8/201161.4561.7059.9160.01149,929
12/7/201161.9362.5560.8762.23258,202
12/6/201161.9862.9961.5562.62226,545
12/5/201160.9162.6860.4162.08249,840
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center