ANIXTER INTERNATIONAL $75.72

up +0.16


24/5/2013 04:24 PM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
8/6/2012 56.60 57.62 55.94 57.15 2449
8/3/2012 56.27 57.11 56.03 56.72 2795
8/2/2012 55.28 55.79 54.15 55.27 2924
8/1/2012 57.09 57.09 55.50 55.65 4463
7/31/2012 55.40 57.61 55.35 56.91 6560
7/30/2012 54.76 55.72 54.46 55.54 3028
7/27/2012 51.85 54.98 51.67 54.67 4780
7/26/2012 50.39 51.14 49.76 51.04 6718
7/25/2012 50.38 50.68 49.23 49.76 5119
7/24/2012 48.13 51.66 47.98 49.92 12845
7/23/2012 51.76 52.43 51.63 51.97 4467
7/20/2012 54.10 54.20 52.85 52.87 3002
7/19/2012 54.09 54.75 53.65 54.47 4377
7/18/2012 51.35 53.76 51.13 53.70 3022
7/17/2012 52.30 52.54 51.24 51.62 2517
7/16/2012 53.20 53.43 51.93 52.09 2066
7/13/2012 52.95 53.90 52.82 53.58 1378
7/12/2012 51.97 52.95 51.59 52.69 1764
7/11/2012 52.05 52.84 51.63 52.59 3511
7/10/2012 53.30 53.93 51.80 52.00 2271
7/9/2012 53.58 53.92 52.83 53.17 2629
7/6/2012 54.61 55.06 53.35 53.84 1902
7/5/2012 54.88 55.38 54.19 55.11 1670
7/3/2012 53.60 55.12 53.60 55.12 1183
7/2/2012 53.35 53.73 52.82 53.72 2030
6/29/2012 52.33 53.18 51.99 53.05 3570
6/28/2012 52.06 52.40 50.75 51.14 5375
6/27/2012 52.25 52.86 51.84 52.52 3573
6/26/2012 52.94 53.43 52.11 52.22 3508
6/25/2012 53.50 53.53 52.59 52.85 2750
6/22/2012 54.23 54.69 53.67 54.47 2661
6/21/2012 55.87 56.22 53.66 53.80 2972
6/20/2012 55.28 56.30 54.83 55.95 3697
6/19/2012 54.32 55.48 54.21 55.31 3392
6/18/2012 52.66 53.94 52.23 53.90 3084
6/15/2012 53.11 53.58 52.76 53.03 2909
6/14/2012 53.35 53.85 52.48 53.11 3682
6/13/2012 54.73 54.87 53.08 53.23 3127
6/12/2012 54.84 55.28 53.90 54.72 8478
6/11/2012 56.87 57.22 54.47 54.53 2519
6/8/2012 55.84 56.59 55.34 56.40 1424
6/7/2012 57.67 58.11 55.96 56.05 2099
6/6/2012 56.62 57.17 56.07 56.86 4176
6/5/2012 54.77 56.39 54.51 56.24 3916
6/4/2012 55.89 56.11 54.43 55.05 4451
6/1/2012 55.83 56.92 55.43 55.56 2686
5/31/2012 59.00 59.31 57.12 57.51 3783
5/30/2012 59.60 59.60 58.53 59.00 1763
5/29/2012 58.79 60.32 58.79 60.07 2984
5/25/2012 59.00 59.20 58.19 58.43 3983
5/24/2012 58.73 58.74 57.84 58.50 3729
5/23/2012 58.88 59.55 58.33 58.50 5680
5/22/2012 59.00 59.53 58.50 59.47 2850
5/21/2012 58.40 59.28 57.94 59.01 2549
5/18/2012 58.48 59.73 57.77 58.07 2788
5/17/2012 60.42 60.93 58.51 58.54 2532
5/16/2012 61.85 62.01 60.41 60.50 1985
5/15/2012 61.87 62.70 61.50 61.63 2440
5/14/2012 62.68 62.99 61.08 61.71 5343
5/11/2012 67.30 68.22 67.30 67.74 5570
5/10/2012 68.61 68.64 67.34 67.60 3802
5/9/2012 67.38 68.53 66.86 68.16 2630
5/8/2012 67.47 68.29 66.39 68.21 4125
5/7/2012 67.65 68.42 67.43 68.06 3550
5/4/2012 68.87 69.04 67.49 67.91 3297
5/3/2012 69.44 69.94 68.92 69.23 5190
5/2/2012 68.50 69.59 68.13 69.43 2560
5/1/2012 68.36 69.71 67.87 68.82 5167
4/30/2012 69.39 69.39 68.43 68.58 2930
4/27/2012 68.93 69.61 68.82 69.42 2034
4/26/2012 66.64 68.59 66.55 68.56 2603
4/25/2012 69.60 69.60 66.68 66.98 6862
4/24/2012 69.88 71.27 68.16 69.53 10996
4/23/2012 69.20 69.86 68.53 69.68 2036
4/20/2012 70.45 70.71 69.99 70.31 2211
4/19/2012 70.57 71.07 69.44 69.65 2579
4/18/2012 71.08 71.32 70.29 70.71 2715
4/17/2012 71.29 71.91 71.29 71.48 3094
4/16/2012 70.68 71.05 69.78 70.71 2067
4/13/2012 70.69 71.39 70.13 70.34 2135
4/12/2012 70.02 71.25 70.02 70.87 1976
4/11/2012 69.58 70.30 69.01 70.09 4097
4/10/2012 69.78 70.06 68.82 69.26 3971
4/9/2012 69.31 70.69 69.16 70.13 1774
4/5/2012 70.83 71.19 70.49 70.71 4630
4/4/2012 71.27 71.48 69.89 71.29 3064
4/3/2012 72.76 72.98 71.69 72.13 1576
4/2/2012 72.32 73.15 71.04 73.06 2530
3/30/2012 72.94 73.32 72.16 72.53 2308
3/29/2012 71.66 72.52 70.92 72.27 1265
3/28/2012 73.26 73.26 71.32 72.13 2157
3/27/2012 73.30 73.96 72.88 73.37 1557
3/26/2012 72.86 74.00 72.16 73.16 2964
3/23/2012 71.11 72.10 70.81 71.90 1587
3/22/2012 70.60 71.10 69.85 70.98 2462
3/21/2012 71.11 71.67 70.47 71.38 1451
3/20/2012 71.77 72.20 70.34 70.98 1807
3/19/2012 71.68 73.13 71.31 72.37 1593
3/16/2012 71.86 72.15 71.32 71.58 2073
3/15/2012 71.19 72.00 70.98 71.74 1544
Marketplace
Trading Center