$86.90 -1.88 (%) Anixter International Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center