$63.84 +0.92 (%) Anixter International Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
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
11/4/201569.9270.2969.2469.35150,934
11/3/201568.7570.2968.7569.79228,939
11/2/201568.6869.4568.4669.14243,603
10/30/201569.2069.6968.5668.58174,466
10/29/201568.0169.5268.0169.09192,582
10/28/201567.4268.5366.6668.28265,746
10/27/201564.9768.4864.6467.34368,910
10/26/201564.8565.7664.2465.39249,116
10/23/201564.6365.1664.0764.80139,605
10/22/201562.1564.3862.1564.01134,080
10/21/201561.9862.4461.6161.92194,470
10/20/201561.4762.3861.1562.14162,665
10/19/201560.5161.6160.0761.56167,091
10/16/201562.9462.9460.2061.12125,884
10/15/201562.2262.9561.2362.87133,825
10/14/201562.2463.0161.7162.15106,050
10/13/201562.4063.5662.0662.1496,316
10/12/201563.6163.6862.6262.89107,657
10/9/201563.6763.9462.9063.55141,328
10/8/201561.3463.8061.3463.42205,214
10/7/201561.1662.2460.7161.58195,561
10/6/201559.5460.9859.1960.73249,753
10/5/201558.3159.5658.3159.46151,144
10/2/201556.1257.7455.7157.73152,408
10/1/201557.9058.1456.2056.66165,009
9/30/201558.1358.1356.8957.78260,157
9/29/201558.1158.4357.5057.95130,467
9/28/201558.8459.1758.0558.06106,942
9/25/201559.3759.8158.5559.11129,739
9/24/201558.6359.0257.7858.83147,183
9/23/201560.0260.2358.4559.19150,254
9/22/201560.9261.0159.5559.90121,079
9/21/201562.9063.3661.5761.74127,821
9/18/201563.8064.8962.0162.40242,086
9/17/201564.7565.5764.2064.54182,682
9/16/201563.8965.4763.7664.98193,257
9/15/201562.9063.9162.9063.78142,637
9/14/201563.0063.3961.8662.54131,597
9/11/201563.1963.5962.1563.1774,316
9/10/201563.2064.0362.9563.46179,002
9/9/201563.9764.4562.4862.6498,474
9/8/201562.5363.6862.2063.4799,502
9/4/201562.6262.7661.7161.7288,473
9/3/201563.0164.4263.0163.46141,813
9/2/201563.5863.8262.0462.94118,623
9/1/201562.7763.8462.4762.77278,434
8/31/201561.8563.8761.4363.66198,883
8/28/201561.2462.7160.6262.11121,782
8/27/201559.9361.7359.4761.21185,579
8/26/201559.8860.1558.3759.44230,805
8/25/201562.0762.2458.5258.54297,158
8/24/201557.0962.1456.9760.23338,242
8/21/201560.9261.9160.3060.61180,011
8/20/201561.3862.6261.0462.00242,973
8/19/201561.3562.3160.7162.00174,133
8/18/201562.5362.7361.6761.84121,935
8/17/201561.9162.9561.1362.7997,243
8/14/201561.9562.5461.5462.2794,332
8/13/201562.6962.8161.7161.98108,320
8/12/201562.7763.0461.7662.83119,364
8/11/201564.2364.2963.2563.34111,797
8/10/201563.5865.1863.4364.91159,997
8/7/201563.2463.9062.4063.02166,723
8/6/201563.6364.1863.0863.64186,108
8/5/201564.1064.8963.2863.60161,517
8/4/201564.6965.0163.4763.75116,982
8/3/201566.2066.2064.4964.69142,046
7/31/201565.8466.9765.4466.21244,774
7/30/201565.1665.7964.8165.55227,700
7/29/201561.8865.6061.4465.20515,145
7/28/201561.0862.7460.8061.57525,634
7/27/201560.3260.7559.0959.21334,703
7/24/201562.2562.2560.5960.81231,015
7/23/201562.7263.2362.3762.42256,748
7/22/201562.3763.0662.1362.65207,653
7/21/201563.6864.2562.3962.71307,187
7/20/201565.5465.5463.3563.61288,033
7/17/201568.0668.0665.2665.66569,870
7/16/201564.7569.1564.7568.11683,660
7/15/201564.2864.6863.5863.63136,326
7/14/201563.8564.5163.7864.4296,656
7/13/201563.5364.2163.2364.11145,285
7/10/201564.3564.7163.2163.24181,945
7/9/201565.0665.0663.7263.77401,771
7/8/201564.0064.7063.9464.36359,474
7/7/201563.9964.8362.7564.62299,249
7/6/201563.5264.0263.5064.01199,736
7/2/201565.0465.0463.9164.16166,932
7/1/201565.4465.7364.2464.75390,127
6/30/201564.8965.1964.4265.15346,349
6/29/201565.0765.6464.0964.24233,725
6/26/201565.5665.7865.1965.56422,022
6/25/201566.1566.3065.2465.62116,733
6/24/201566.6766.6766.0566.08144,266
6/23/201566.4266.8066.2166.68153,064
6/22/201566.6166.6166.0566.3491,324
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center