$52.54 -0.14 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 09:59 AM

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
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
7/28/201163.4063.6762.3962.54385,066
7/27/201164.8665.4763.1763.30443,296
7/26/201166.3966.5264.7865.61295,688
7/25/201165.8767.1265.6066.57211,464
7/22/201166.3967.1066.2466.81169,131
7/21/201165.4066.6565.0266.35241,781
7/20/201165.5765.5764.6465.17117,251
7/19/201163.8765.6963.8265.60292,868
7/18/201164.6464.7463.0863.50245,344
7/15/201165.3765.3764.4364.98210,447
7/14/201166.2466.4764.8765.15330,518
7/13/201165.7266.9065.4966.12387,186
7/12/201165.2365.8165.0165.46354,836
7/11/201166.0366.6565.2065.62420,581
7/8/201166.8067.0566.5567.01171,436
7/7/201167.4368.1567.0267.85256,679
7/6/201165.9566.8765.7566.81189,449
7/5/201166.0766.2564.9566.16396,814
7/1/201165.5066.1865.1766.10500,857
6/30/201165.5066.5564.9665.34548,413
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center