$61.83 +2.62 (%) Anixter International Inc - NYSE

Jul. 28, 2015 | 02:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
10/18/201053.2253.8952.9553.82195,655
10/15/201054.5554.5553.2053.31389,015
10/14/201053.2954.0853.2953.79520,638
10/13/201052.7453.7952.2853.20351,136
10/12/201056.0456.4055.6055.84290,867
10/11/201055.7756.5455.4156.12517,048
10/8/201055.8956.4155.2155.66262,954
10/7/201055.7556.2654.8955.64807,955
10/6/201055.9556.3054.9255.32496,669
10/5/201054.0256.0453.8155.98440,138
10/4/201054.0554.2052.4053.32349,208
10/1/201054.3354.5753.6854.28828,627
9/30/201054.7854.9953.4153.99338,893
9/29/201053.1254.5153.1054.36307,106
9/28/201052.3853.5051.7953.44889,446
9/27/201052.2652.4551.6952.24341,847
9/24/201050.8652.1550.3152.12379,063
9/23/201049.3449.7048.7848.97222,749
9/22/201049.5449.8449.1649.62315,294
9/21/201050.2050.2049.3249.62191,483
9/20/201049.4250.3948.9450.30192,229
9/17/201049.5849.7148.9249.39200,449
9/16/201049.3949.5248.6949.21172,292
9/15/201048.4549.7247.9149.58204,452
9/14/201048.9049.1648.5748.70206,186
9/13/201048.6249.0948.3548.89377,896
9/10/201048.6148.6147.9448.16227,975
9/9/201049.0149.1848.0448.38171,640
9/8/201048.5549.2648.3348.43165,801
9/7/201048.9149.0648.2448.39114,459
9/3/201049.1649.3348.4449.24205,211
9/2/201048.1548.7447.8248.68172,381
9/1/201046.6248.0046.5747.90274,274
8/31/201045.6446.4345.0845.88244,300
8/30/201046.6646.9945.7145.72148,700
8/27/201046.2347.0145.3146.88481,100
8/26/201046.5347.0345.5845.90257,700
8/25/201045.4746.5445.0946.43164,900
8/24/201046.2746.5545.7545.99258,900
8/23/201048.2948.5046.9647.15283,000
8/20/201047.2247.9146.9847.86168,000
8/19/201048.0448.3147.3647.61277,500
8/18/201048.2548.6147.7448.28252,000
8/17/201047.9048.8847.6148.38241,900
8/16/201046.8547.8246.2847.36402,300
8/13/201047.2747.2846.7046.99342,400
8/12/201047.3747.5446.4047.29521,200
8/11/201048.5848.9147.7447.85393,500
8/10/201049.4550.3148.9049.65419,800
8/9/201049.9550.1049.4649.82288,400
8/6/201049.2550.0649.2149.95306,700
8/5/201048.9150.0048.7449.60192,600
8/4/201049.1549.5748.7549.33188,700
8/3/201048.9349.6148.7649.04354,700
8/2/201049.0749.6748.8249.20337,100
7/30/201047.8248.9547.3948.32265,800
7/29/201049.1049.9647.8448.43321,800
7/28/201049.3049.6448.4448.55322,200
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!