$73.52 +0.15 (%) Anixter International Inc - NYSE

Apr. 24, 2015 | 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
7/16/201044.4244.5543.9744.12457,300
7/15/201044.3844.9943.4644.86297,300
7/14/201044.0244.7543.9044.26225,700
7/13/201043.0044.4542.8544.31317,100
7/12/201042.9843.2942.0142.51277,400
7/9/201042.7443.1942.3843.19198,100
7/8/201043.3143.4242.4042.86281,500
7/7/201041.7342.8641.4042.80258,600
7/6/201042.5342.8341.2741.50404,700
7/2/201042.5242.5241.6141.90199,100
7/1/201042.6642.9641.3142.32292,400
6/30/201043.2643.6742.4242.60277,400
6/29/201044.4244.5043.0043.27331,600
6/28/201045.4345.9544.8345.15304,000
6/25/201045.3846.0544.6445.34682,800
6/24/201045.3745.8844.8244.96222,600
6/23/201045.6746.4245.3145.64267,000
6/22/201047.0247.4645.6145.71479,700
6/21/201047.2648.0646.5446.77368,100
6/18/201046.6847.3146.5146.58297,400
6/17/201046.3146.7245.8246.53250,200
6/16/201045.8446.6045.6946.29401,700
6/15/201044.5846.4844.5846.17511,500
6/14/201044.6245.2844.3044.46272,000
6/11/201043.4544.5043.1744.37217,000
6/10/201043.8844.0943.5543.85522,800
6/9/201043.7244.4442.8843.12545,500
6/8/201043.3343.6642.4643.37423,900
6/7/201045.2245.2243.1943.20773,600
6/4/201046.1346.6644.8745.02423,900
6/3/201047.1747.5546.7547.32374,300
6/2/201046.1946.9945.9146.99455,900
6/1/201047.0047.2246.1146.19657,300
5/28/201047.9248.1447.3247.50398,200
5/27/201047.6348.0547.1948.04434,200
5/26/201046.9347.8146.4746.68522,500
5/25/201046.2446.8245.6146.47795,900
5/24/201047.8048.5747.2647.27631,400
5/21/201048.7749.3047.5347.991,229,500
5/20/201052.0752.5149.4749.471,017,900
5/19/201053.1553.7752.4253.331,010,400
5/18/201052.9953.5052.5053.30574,000
5/17/201052.4553.3551.5052.34498,100
5/14/201053.0653.0651.5152.24240,000
5/13/201053.8154.1253.0453.34205,100
5/12/201053.0654.1552.9954.05245,900
5/11/201052.1153.5852.0152.77392,500
5/10/201052.3352.8852.0852.77480,800
5/7/201050.9151.2449.1450.04642,800
5/6/201051.4252.0148.1350.881,199,500
5/5/201051.4752.5651.0251.73345,800
5/4/201052.8052.8751.5251.87430,500
5/3/201052.5553.7852.5253.68453,400
4/30/201053.6254.1652.3352.40492,700
4/29/201053.3653.8053.3253.70363,000
4/28/201052.2152.9752.0452.84523,800
4/27/201052.5653.2751.5651.77420,500
4/26/201053.1453.3752.2952.50561,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center