$84.01 0.00 (%) Anixter International Inc - NYSE

Dec. 17, 2014 | 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
3/5/2014107.02107.78106.21107.15212,895
3/4/2014107.71108.44106.76107.51291,779
3/3/2014106.13107.27105.48106.62211,567
2/28/2014105.75107.30105.32106.95292,792
2/27/2014105.24106.27104.71105.45259,719
2/26/2014105.93106.12105.29105.73176,210
2/25/2014103.99105.88103.32105.52312,504
2/24/2014106.68106.81103.28104.21727,945
2/21/2014106.04110.00104.69106.231,296,251
2/20/2014102.94115.84102.94104.971,209,195
2/19/2014101.65103.85101.65102.85280,653
2/18/201499.90102.4399.62101.99471,145
2/14/201497.8399.8897.3399.60424,068
2/13/201494.4697.7994.4197.68354,373
2/12/201492.6195.1592.0294.90302,226
2/11/201490.5892.4590.1692.02278,263
2/10/201490.2891.0889.0590.93301,965
2/7/201489.6790.7689.6390.19437,181
2/6/201489.9291.4788.7989.41721,096
2/5/201491.6292.4789.1889.55477,570
2/4/201488.7593.1888.4392.74603,588
2/3/201487.5388.0984.5585.67300,422
1/31/201487.2388.7087.0887.72253,279
1/30/201488.7989.6088.2388.95280,922
1/29/201489.3790.3988.0788.33223,617
1/28/201489.6989.9089.1189.87246,485
1/27/201491.4191.4989.3089.70173,071
1/24/201492.3892.6290.8291.09207,754
1/23/201493.3593.4892.3793.13162,511
1/22/201493.6593.7893.3293.5695,405
1/21/201494.2994.7593.0093.57163,786
1/17/201494.2394.6493.2693.50221,271
1/16/201494.0894.8793.6794.48185,534
1/15/201493.6394.8592.7594.33239,641
1/14/201492.5493.5492.3093.39184,197
1/13/201492.8894.1291.7392.09129,076
1/10/201491.7293.5290.9693.22194,440
1/9/201491.5892.0290.9591.69118,342
1/8/201490.3391.7590.0991.50287,300
1/7/201489.4090.7889.3790.60152,128
1/6/201489.6690.2388.6189.28127,181
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center