$63.70 -0.46 (%) Anixter International Inc - NYSE

Jul. 6, 2015 | 01:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
2/9/201575.3376.2774.7775.49294,694
2/6/201575.2175.7974.7275.57257,064
2/5/201574.1175.7473.3475.15282,314
2/4/201575.2275.8573.4473.86369,799
2/3/201574.2776.5874.1076.03336,929
2/2/201575.6177.2574.9576.93205,455
1/30/201576.2077.1874.9675.36202,071
1/29/201576.6677.0975.5276.98206,078
1/28/201578.0278.1376.1676.33200,925
1/27/201578.4578.6277.0077.40229,396
1/26/201578.3780.1277.1879.98329,144
1/23/201578.1878.8977.8778.14339,294
1/22/201578.0078.4377.1978.15338,057
1/21/201576.6678.2976.5977.27139,779
1/20/201577.4977.7076.2677.08147,687
1/16/201576.3877.5675.7077.48549,962
1/15/201578.8578.9376.6976.87537,399
1/14/201580.1380.5877.1478.64342,604
1/13/201582.4083.5780.3481.37246,957
1/12/201584.8685.6781.4181.91264,026
1/9/201585.8285.8284.6785.11188,080
1/8/201586.9887.4986.1986.98221,934
1/7/201586.8887.0285.5986.05175,669
1/6/201587.7087.9285.8486.07346,305
1/5/201587.2888.1186.7587.26275,562
1/2/201589.2589.2587.0688.18137,224
12/31/201488.9189.6888.0688.46189,150
12/30/201488.3089.1988.0288.6990,997
12/29/201489.1489.9588.3688.69282,768
12/26/201489.1389.5888.2188.9883,169
12/24/201488.9889.2188.2088.6068,541
12/23/201488.8589.5488.3888.68148,525
12/22/201487.4888.4187.2588.32100,562
12/19/201486.7488.0886.3087.51273,577
12/18/201485.0087.0284.7386.70306,579
12/17/201482.5584.3081.4484.01169,598
12/16/201482.5884.4082.3482.48319,737
12/15/201483.3084.5282.5982.82364,027
12/12/201482.3983.8381.8682.94191,678
12/11/201483.6684.6182.9283.41226,052
12/10/201485.5886.2882.8483.02179,400
12/9/201484.2786.0883.6486.02200,498
12/8/201486.9387.0884.9085.00187,553
12/5/201486.8687.5586.6086.98153,255
12/4/201487.5687.5686.5586.95130,568
12/3/201485.4787.6785.2487.27157,919
12/2/201485.1585.6384.5985.34331,393
12/1/201486.4586.6984.9485.13296,470
11/28/201488.9889.3886.6886.90148,743
11/26/201488.3589.2188.3588.78169,231
11/25/201487.8688.7987.4288.50166,076
11/24/201487.4588.3287.1587.53186,336
11/21/201487.7588.3387.1487.45181,630
11/20/201486.2887.1985.7886.78276,368
11/19/201486.6487.3685.6086.96266,243
11/18/201485.8987.1385.8986.62248,654
11/17/201486.3286.8085.5685.65356,313
11/14/201484.1287.4083.5686.78504,939
11/13/201484.6184.8883.1383.58151,458
11/12/201483.4984.6983.2884.41200,311
11/11/201484.1184.9683.2583.81284,485
11/10/201484.8884.8883.4584.03265,782
11/7/201485.0585.0584.1684.70303,157
11/6/201485.8485.8684.5784.84315,003
11/5/201485.7986.2285.0385.61250,361
11/4/201484.3585.4884.1685.29299,797
11/3/201485.0885.8084.1284.63276,278
10/31/201484.9985.2784.0885.17342,541
10/30/201482.5583.9681.8083.67256,811
10/29/201484.8985.5082.3582.81430,265
10/28/201483.4785.2981.8084.89306,828
10/27/201482.6883.6182.1383.36152,566
10/24/201482.8883.6581.9383.39185,484
10/23/201481.7483.9981.3882.67252,170
10/22/201482.4683.1280.8680.89137,131
10/21/201480.4082.9179.9182.49205,120
10/20/201479.0579.9878.7879.70181,297
10/17/201479.4380.3978.5279.18199,358
10/16/201477.2879.7277.2878.56167,935
10/15/201477.4378.9575.8178.44335,662
10/14/201477.2778.7176.9378.49259,530
10/13/201478.6779.3776.3276.57288,004
10/10/201480.5881.4078.4378.50335,498
10/9/201484.3984.4580.5181.13391,733
10/8/201483.5884.9282.2084.82257,303
10/7/201485.0285.7683.9083.96130,014
10/6/201485.4186.7285.1085.76219,219
10/3/201485.4385.8784.6685.41210,255
10/2/201484.0784.7582.4084.47197,460
10/1/201484.5885.0983.7684.19332,236
9/30/201485.9386.2884.8284.84248,811
9/29/201485.0886.0985.0885.75118,849
9/26/201485.1886.7285.0686.05141,133
9/25/201485.9785.9784.6485.02178,976
9/24/201486.2186.3185.1185.99112,775
9/23/201486.7186.9885.5685.87139,431
9/22/201487.8287.8286.2586.77236,282
9/19/201488.5388.9486.9788.08343,296
9/18/201488.4989.1488.2088.51139,635
9/17/201487.4988.6487.1688.29239,207
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!