$84.84 0.00 (%) Anixter International Inc - NYSE

Sep. 30, 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
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
6/12/201377.5477.6875.4975.85187,777
6/11/201376.2877.5575.8076.97212,427
6/10/201377.4477.7676.8377.35111,890
6/7/201377.2778.1276.8677.35197,700
6/6/201375.8676.8175.6076.77179,032
6/5/201376.0376.8175.3175.80227,898
6/4/201377.3678.2275.9676.70179,387
6/3/201376.7277.3875.5077.32277,453
5/31/201376.6277.9576.3776.73126,615
5/30/201376.1877.3676.1176.95115,219
5/29/201376.1376.3975.2676.09181,470
5/28/201376.7177.3676.0376.46393,192
5/24/201375.3476.1574.7175.72186,296
5/23/201374.7875.8674.7875.56190,206
5/22/201376.3176.8474.9075.46335,906
5/21/201375.9876.8375.6576.37203,706
5/20/201374.7676.2574.7675.88168,655
5/17/201374.3974.9574.2374.89370,643
5/16/201373.9174.9273.7273.97395,214
5/15/201372.9774.2272.8774.00163,093
5/14/201372.2873.2772.2873.18135,564
5/13/201372.7272.8672.0872.24128,305
5/10/201372.5073.0372.3072.96121,077
5/9/201372.3472.8572.0672.28190,054
5/8/201372.1372.6171.8472.61170,093
5/7/201371.8172.4271.2372.16317,482
5/6/201371.3772.2771.2571.49359,963
5/3/201370.3371.8970.3371.34205,422
5/2/201369.7970.1069.5869.86285,925
5/1/201371.4371.4769.4869.51486,520
4/30/201370.8371.7470.4371.74361,308
4/29/201371.1971.4970.5970.81335,254
4/26/201370.8771.0070.2370.60332,510
4/25/201370.4971.6070.2270.96406,429
4/24/201368.5970.1668.5970.07421,821
4/23/201366.7569.6966.1068.70595,199
4/22/201365.5466.4264.9465.91525,900
4/19/201365.8766.1265.0565.40468,042
4/18/201366.8066.9565.3965.86534,157
4/17/201367.7367.7366.2666.81432,724
4/16/201368.2468.4667.5568.23279,407
4/15/201369.5469.9467.5967.76455,336
4/12/201370.1670.3668.9069.96139,796
4/11/201370.3870.8770.0470.42121,939
4/10/201369.1470.6169.0970.34236,024
4/9/201369.2469.6468.9769.11163,915
4/8/201368.5168.9767.7868.92185,526
4/5/201367.8268.5667.3768.51280,136
4/4/201368.6268.7668.2468.74312,856
4/3/201369.3569.3568.2668.54294,289
4/2/201369.3869.5268.6069.20371,375
4/1/201369.7469.8368.4969.09357,465
3/28/201369.9170.0869.2669.92174,212
3/27/201369.7170.2869.4069.83152,412
3/26/201370.4570.9769.9170.15170,871
3/25/201370.9170.9169.6170.47279,542
3/22/201370.7670.9870.0770.36190,931
3/21/201370.5270.8769.8770.61237,186
3/20/201370.8271.2570.6370.87196,772
3/19/201370.6570.8769.9270.51592,837
3/18/201369.9070.7669.5170.63548,359
3/15/201370.6970.8170.3770.71224,926
3/14/201370.3370.6770.2170.62146,546
3/13/201369.7770.4169.6170.04357,117
3/12/201369.3969.9869.3969.84182,421
3/11/201369.4269.9169.2669.74229,898
3/8/201369.6469.8569.1169.51305,427
3/7/201368.8369.5768.7269.19215,866
3/6/201368.9869.2968.5768.82260,134
3/5/201368.5269.7668.5268.76439,188
3/4/201368.5068.8167.2268.14630,735
3/1/201368.6069.0067.8668.64461,817
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center