$58.85 +0.48 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
3/1/201643.3243.6142.8143.54133,239
2/29/201643.4043.4942.7842.83162,549
2/26/201642.6543.7942.4143.22140,732
2/25/201643.0743.0741.7442.21167,631
2/24/201641.8143.1341.0243.10155,799
2/23/201643.0043.4142.3742.38159,342
2/22/201643.5443.8542.9543.07272,500
2/19/201642.3742.8041.7242.79165,638
2/18/201642.7043.0842.2642.68140,051
2/17/201642.1842.7341.8142.50294,732
2/16/201640.4541.7740.2941.70370,300
2/12/201638.6439.7738.3839.59220,081
2/11/201638.3438.9237.6138.29252,616
2/10/201639.1040.1838.9439.38190,863
2/9/201638.8340.0238.2938.77227,853
2/8/201639.9940.1938.1839.38387,708
2/5/201641.8042.1240.5840.64338,042
2/4/201640.5743.0340.3742.01371,705
2/3/201640.7641.3538.7640.63723,494
2/2/201645.0045.0040.1541.151,057,615
2/1/201648.7548.9947.5048.78272,203
1/29/201647.4049.4747.4049.44340,355
1/28/201647.6448.0146.7846.98268,000
1/27/201647.4348.6047.0347.09166,236
1/26/201647.2147.9946.4947.71292,686
1/25/201648.4248.8546.5946.70152,698
1/22/201648.4349.1247.7348.67238,755
1/21/201648.1648.4947.2447.49244,868
1/20/201647.9148.1045.8947.95314,484
1/19/201649.6649.6647.9248.72208,181
1/15/201649.3749.7347.4649.13339,658
1/14/201651.8051.8849.3250.60369,605
1/13/201653.7054.1151.0051.96335,876
1/12/201652.6953.6851.5553.64344,763
1/11/201652.4052.7051.2952.11189,043
1/8/201654.0354.2151.9252.04195,469
1/7/201654.9455.4152.5153.65235,030
1/6/201657.2957.2955.8656.06107,430
1/5/201659.7660.1057.7958.06110,032
1/4/201659.5859.7357.8259.61169,192
12/31/201560.4861.2060.3660.39138,903
12/30/201560.4861.0259.9860.68151,453
12/29/201560.7861.2959.8160.70146,837
12/28/201560.7961.1159.7360.28121,814
12/24/201561.1161.6460.9161.0167,392
12/23/201560.4461.5260.0861.25172,394
12/22/201558.9160.4258.2359.94186,139
12/21/201559.0759.3658.1858.76120,598
12/18/201559.4159.5157.7458.51290,088
12/17/201561.8061.8559.6859.81116,359
12/16/201561.6462.3361.0061.60210,251
12/15/201561.0061.4560.6161.14112,366
12/14/201561.8462.3660.3360.58174,836
12/11/201561.3961.8961.1561.81222,173
12/10/201561.0362.3160.9162.08114,015
12/9/201561.9362.7660.9861.39133,640
12/8/201563.5663.5661.5462.06159,251
12/7/201566.2566.2564.1164.21116,623
12/4/201565.7467.0065.0966.54133,052
12/3/201567.9667.9665.4265.59133,344
12/2/201568.2468.6667.3667.49100,434
12/1/201568.5668.8667.9468.44116,011
11/30/201568.0068.3667.5968.16103,864
11/27/201567.4567.9767.2067.8335,171
11/25/201567.0467.7266.7867.6163,883
11/24/201566.8567.7266.1167.2090,292
11/23/201566.6567.8766.3167.17130,173
11/20/201566.3767.3166.2267.0199,988
11/19/201564.7165.9764.2765.92174,032
11/18/201564.2464.6563.6164.5286,615
11/17/201564.6065.0963.8663.9491,865
11/16/201563.6464.6263.4564.4489,798
11/13/201564.0064.3463.3363.61120,158
11/12/201566.4166.8964.3764.43111,401
11/11/201566.6167.5266.3366.99153,057
11/10/201567.3167.6366.3966.54244,202
11/9/201569.7869.9567.3467.61125,470
11/6/201568.9770.0968.0870.06180,706
11/5/201569.4069.8168.4869.38111,318
11/4/201569.9270.2969.2469.35150,934
11/3/201568.7570.2968.7569.79228,939
11/2/201568.6869.4568.4669.14243,603
10/30/201569.2069.6968.5668.58174,466
10/29/201568.0169.5268.0169.09192,582
10/28/201567.4268.5366.6668.28265,746
10/27/201564.9768.4864.6467.34368,910
10/26/201564.8565.7664.2465.39249,116
10/23/201564.6365.1664.0764.80139,605
10/22/201562.1564.3862.1564.01134,080
10/21/201561.9862.4461.6161.92194,470
10/20/201561.4762.3861.1562.14162,665
10/19/201560.5161.6160.0761.56167,091
10/16/201562.9462.9460.2061.12125,884
10/15/201562.2262.9561.2362.87133,825
10/14/201562.2463.0161.7162.15106,050
10/13/201562.4063.5662.0662.1496,316
10/12/201563.6163.6862.6262.89107,657
10/9/201563.6763.9462.9063.55141,328
10/8/201561.3463.8061.3463.42205,214
10/7/201561.1662.2460.7161.58195,561
Trading Center