$39.38 0.00 (%) Anixter International Inc - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
5/4/201173.1473.5071.6572.72217,026
5/3/201174.5074.8772.8573.23179,509
5/2/201175.5875.5874.5474.67294,799
4/29/201175.5575.5574.8875.14186,882
4/28/201175.1075.7274.7075.40139,276
4/27/201175.8776.1674.6675.19371,783
4/26/201173.8475.9173.5975.58490,558
4/25/201173.6973.6972.6373.06178,255
4/21/201173.5073.9272.6773.28260,795
4/20/201172.3673.0572.2372.88199,919
4/19/201171.2871.5570.8771.24119,203
4/18/201170.6771.0269.8770.85182,771
4/15/201170.8871.9170.7471.47172,568
4/14/201170.5871.3570.3871.09191,311
4/13/201172.0072.5370.4671.25445,656
4/12/201172.0272.6071.2071.47314,531
4/11/201172.0673.2671.6172.51361,060
4/8/201173.0073.0171.7272.02200,260
4/7/201172.0873.2871.8572.59565,979
4/6/201170.3272.0070.3271.80513,783
4/5/201168.4469.4968.3769.10179,320
4/4/201168.4368.9868.0768.75158,526
4/1/201170.0970.0967.8968.30488,708
3/31/201169.2069.9969.1869.89106,446
3/30/201169.3669.4468.5669.34102,742
3/29/201168.2969.2468.0568.90155,746
3/28/201169.2869.4768.5468.58116,576
3/25/201169.2269.9368.6869.25142,770
3/24/201168.5169.0067.8868.85173,251
3/23/201167.8868.4066.9968.11126,743
3/22/201168.9669.3868.0468.32177,084
3/21/201169.0869.2168.1268.92228,816
3/18/201168.8868.9067.8968.13254,905
3/17/201167.9368.5267.7468.04377,207
3/16/201167.0367.8766.6067.07496,918
3/15/201165.9667.9565.6067.34420,084
3/14/201167.7368.7766.8068.39284,730
3/11/201168.0068.8967.8468.57166,582
3/10/201169.6869.6868.0968.50282,402
3/9/201171.2071.2070.0070.71188,754
3/8/201170.1071.8969.7071.40272,322
3/7/201171.5471.7168.7169.99425,050
3/4/201172.3272.4370.5971.54236,659
3/3/201171.0272.6670.7672.17424,759
3/2/201170.0570.4469.4669.93276,588
3/1/201171.8971.9169.8770.02192,034
2/28/201171.8072.3370.9871.62265,407
2/25/201170.4271.0670.1271.06244,003
2/24/201169.2271.0969.1070.01397,803
2/23/201170.3070.3067.5768.99368,325
2/22/201172.0472.4770.0070.17339,568
2/18/201172.9573.5672.3973.24415,045
2/17/201172.4072.9471.6172.69201,114
2/16/201171.9172.8871.7872.29219,277
2/15/201171.4871.8671.2571.47219,596
2/14/201170.6971.9070.6971.72214,241
2/11/201169.2071.0469.1470.87322,511
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center