$80.61 +0.91 (%) Anixter International Inc - NYSE

Oct. 21, 2014 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
1/3/201488.5790.2388.5789.61140,845
1/2/201489.3589.9187.9888.56136,807
12/31/201389.6790.1588.7889.84161,973
12/30/201389.6489.8289.3589.5964,536
12/27/201389.2190.2289.1889.72104,340
12/26/201389.6590.2388.9289.3574,329
12/24/201388.7589.9088.7589.3146,983
12/23/201388.7889.3388.3488.78151,110
12/20/201387.4188.6587.1988.55334,731
12/19/201386.9488.0286.4987.41123,837
12/18/201385.9987.4985.4487.23200,349
12/17/201385.7786.3785.2286.1097,047
12/16/201384.9286.0684.7185.61111,061
12/13/201384.8285.1983.6284.64119,579
12/12/201385.0385.1484.0184.50110,091
12/11/201385.8885.8884.2084.90164,288
12/10/201386.7487.4385.7085.73201,923
12/9/201387.5387.5386.3386.76276,154
12/6/201391.9292.4690.4792.36241,651
12/5/201389.1890.6489.0290.64180,875
12/4/201388.8789.5088.6189.47283,676
12/3/201388.3589.2088.0389.16191,591
12/2/201388.5089.8787.3288.73230,721
11/29/201388.3688.9687.9488.4070,519
11/27/201387.9088.7387.0387.87116,604
11/26/201388.2589.1686.6887.64168,614
11/25/201386.8087.2786.3386.7151,065
11/22/201386.6986.8185.8886.7752,465
11/21/201384.8386.5584.8386.49116,256
11/20/201384.5584.7083.5684.51114,664
11/19/201385.9186.1184.2084.3582,822
11/18/201386.2886.6585.4685.8989,876
11/15/201385.3486.3685.0486.2093,957
11/14/201385.7185.7184.7885.6264,463
11/13/201384.9885.6484.9785.5761,026
11/12/201384.9785.6684.6185.5940,184
11/11/201384.5585.3884.2285.3071,765
11/8/201383.8784.9983.4384.81118,987
11/7/201385.1585.3483.7883.98137,896
11/6/201385.9086.1184.6885.0391,442
11/5/201385.6686.0584.7485.59137,678
11/4/201384.9886.4284.2786.30163,330
11/1/201385.3085.9684.2384.88256,303
10/31/201385.3586.1585.2185.49255,264
10/30/201386.8787.0085.1585.33148,137
10/29/201386.2987.0585.8386.5794,991
10/28/201385.8086.0285.3285.9379,618
10/25/201385.0085.9884.6985.95144,242
10/24/201385.0885.5684.3785.25143,594
10/23/201384.6785.6083.7284.93192,802
10/22/201380.2687.1280.2685.37711,107
10/21/201389.0189.0988.0488.55253,264
10/18/201388.3589.1887.8389.10144,696
10/17/201387.1587.8687.1187.86197,073
10/16/201387.3987.8287.0687.52114,608
10/15/201387.4288.3086.1186.77217,798
10/14/201387.5588.5587.5587.88125,072
10/11/201387.4588.2987.4588.00189,425
10/10/201387.2688.0687.2687.90109,485
10/9/201387.3587.3585.3686.17152,712
10/8/201387.7688.2986.7387.15152,163
10/7/201387.1888.1887.0087.6078,327
10/4/201386.8188.4186.6488.25145,956
10/3/201387.6387.6385.8886.34149,774
10/2/201388.9488.9487.2988.0593,975
10/1/201387.3989.0486.8788.41119,996
9/30/201386.3487.7286.2887.66154,620
9/27/201387.1987.7686.7287.09111,446
9/26/201388.9289.0887.3987.96158,910
9/25/201388.8389.6188.2788.3889,369
9/24/201388.0389.1687.1988.5874,051
9/23/201388.0788.1387.2087.98106,873
9/20/201388.5489.4787.8288.07228,111
9/19/201388.6488.9488.3088.6295,528
9/18/201388.5388.7986.8988.56153,953
9/17/201387.7688.7887.5288.7782,810
9/16/201387.9688.4887.2287.93110,270
9/13/201387.6587.6586.0587.10139,542
9/12/201387.9088.0286.6987.14108,790
9/11/201387.8888.3987.3387.71133,998
9/10/201387.8189.4087.4688.09148,923
9/9/201385.6787.7285.6787.25108,117
9/6/201385.2586.0183.5085.1089,999
9/5/201385.0285.6984.6184.96158,491
9/4/201384.0085.2683.8285.19101,574
9/3/201384.5285.3382.9483.71100,902
8/30/201384.2084.2082.6283.56145,918
8/29/201383.9284.5483.6684.29137,218
8/28/201383.8384.4383.6983.9779,877
8/27/201384.0184.4283.4583.86190,395
8/26/201385.3386.0484.8384.8464,010
8/23/201385.7785.7784.8685.2380,031
8/22/201384.1985.7184.1985.6081,451
8/21/201384.2784.9083.6184.13119,663
8/20/201383.9184.9483.5784.61110,427
8/19/201384.6284.7583.5683.58102,333
8/16/201383.7684.7383.7684.52188,712
8/15/201384.3884.6883.8884.10223,768
8/14/201386.4886.6086.0386.19157,976
8/13/201386.6986.8585.8286.64169,053
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center