$82.00 +0.90 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
3/31/201651.9952.3751.1952.11219,731
3/30/201651.9452.4951.3252.07187,188
3/29/201650.2051.5249.7851.45242,236
3/28/201651.1951.4549.7950.50269,725
3/24/201649.0651.1848.5050.94301,153
3/23/201650.1950.3748.9449.47241,298
3/22/201649.7750.7149.4050.52201,705
3/21/201650.4350.5448.9249.94322,989
3/18/201650.2050.7949.4350.63439,170
3/17/201648.2150.2547.7249.93340,516
3/16/201646.7248.5446.7248.38341,890
3/15/201646.8047.1046.1047.00205,555
3/14/201647.1647.4346.7047.11162,838
3/11/201647.3047.9046.9447.37130,404
3/10/201646.7746.9645.6746.79200,437
3/9/201647.0747.9546.1946.47231,093
3/8/201646.9447.5645.8746.64286,127
3/7/201645.7447.3345.5047.33326,585
3/4/201645.2546.0244.6945.91219,522
3/3/201644.0645.0544.0644.97206,325
3/2/201643.4344.0643.2744.00169,741
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center