Anixter International Inc $86.09

down -1.06


20/8/2014 04:01 PM  |  NYSE : AXE  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
8/12/201385.5386.6285.1186.55111,037
8/9/201385.4686.5085.0786.02164,601
8/8/201385.0086.0685.0085.61141,342
8/7/201384.9485.5284.4984.77103,253
8/6/201386.1286.2984.8985.23150,616
8/5/201385.7086.2584.8586.19177,756
8/2/201384.8985.9384.7385.87324,841
8/1/201383.5085.2683.5085.03148,173
7/31/201383.1183.7482.4983.04190,088
7/30/201381.6182.9080.9182.77187,103
7/29/201380.8681.5980.8181.11254,958
7/26/201382.1382.3580.6481.07246,987
7/25/201380.2182.5979.6882.52487,322
7/24/201380.1680.8079.2580.52411,465
7/23/201377.0080.3576.9980.01731,015
7/22/201381.9682.2581.3381.49319,516
7/19/201380.7881.8480.6681.63230,511
7/18/201380.1580.8779.9880.87192,163
7/17/201378.9080.3978.9080.16121,003
7/16/201379.8779.8979.3179.35230,827
7/15/201379.5180.2279.5179.88128,218
7/12/201378.9279.8678.9279.53183,845
7/11/201379.9579.9578.5579.09191,191
7/10/201378.1879.0177.9578.53157,436
7/9/201377.1378.4976.7778.42257,982
7/8/201376.2177.1376.1376.97209,549
7/5/201376.2076.3475.2875.98306,436
7/3/201375.1575.7775.1575.59177,537
7/2/201376.0876.8775.6075.95181,033
7/1/201375.9276.7075.1976.25403,214
6/28/201375.5276.1975.0475.81328,753
6/27/201374.1675.9374.1675.76134,192
6/26/201374.6974.9273.5873.63407,538
6/25/201374.1274.6073.6173.88365,685
6/24/201373.8574.2773.2373.45337,560
6/21/201375.2575.5573.8174.72337,927
6/20/201376.4876.5374.7474.93287,991
6/19/201377.8278.0476.6677.07213,222
6/18/201377.1078.1976.9477.90177,645
6/17/201377.2977.4376.5776.93274,778
6/14/201376.9577.4476.3976.55209,622
6/13/201375.6677.2174.5877.07203,377
Trading Center