$73.52 +0.15 (%) Anixter International Inc - NYSE

Apr. 24, 2015 | 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
7/9/2014100.39100.5099.3599.66143,219
7/8/2014102.74102.9099.88100.01176,818
7/7/2014102.45103.47101.85103.01245,420
7/3/2014101.70103.02101.66102.8992,391
7/2/2014101.45101.76101.06101.44108,500
7/1/2014100.40101.96100.40101.80187,638
6/30/201499.04100.4897.65100.07160,507
6/27/201497.8499.2997.6298.99301,553
6/26/201499.0899.3597.5498.5398,278
6/25/201498.9899.7798.5599.30154,988
6/24/201499.59101.3499.3099.50181,858
6/23/201499.4999.9199.1599.69139,247
6/20/201498.8899.5698.2099.55235,858
6/19/201499.59100.1298.1998.60112,288
6/18/201499.95100.4298.7699.46114,284
6/17/201499.44100.5399.02100.01118,017
6/16/2014100.70100.7099.0199.48123,150
6/13/2014100.92101.3699.63100.94106,462
6/12/2014102.87103.33100.23100.45201,678
6/11/2014102.93103.29101.95102.87115,300
6/10/2014102.78103.30101.76103.00177,840
6/9/2014104.57104.57102.02103.44257,236
6/6/2014104.48105.33104.31104.61245,549
6/5/2014102.16104.30101.52104.03123,693
6/4/2014101.49102.48101.03102.27110,111
6/3/2014101.46102.38100.86102.01112,060
6/2/2014103.02103.82101.35101.91245,686
5/30/2014102.75103.20101.15103.00308,631
5/29/2014101.12102.76100.61102.58246,873
5/28/2014100.09101.20100.00101.05179,786
5/27/201499.78100.8499.06100.30168,449
5/23/201497.0999.4597.0699.29253,224
5/22/201495.3197.4395.3197.08211,809
5/21/201494.7295.3393.7295.01284,539
5/20/201496.4696.5294.1894.50209,975
5/19/201495.2297.3294.9996.52183,002
5/16/201495.0995.7894.5595.35194,694
5/15/201494.9195.5693.4095.30120,296
5/14/201497.0597.6495.3595.5195,122
5/13/201498.2298.9196.8697.10129,938
5/12/201495.7998.7395.7798.46242,647
5/9/201495.1796.8894.5895.50154,752
5/8/201496.0997.6895.3095.66154,620
5/7/201496.0496.1694.7196.05151,564
5/6/201497.3797.8495.6996.15237,429
5/5/201496.9298.2796.1497.54182,518
5/2/201498.2899.5997.3397.83139,287
5/1/201498.0099.8696.7397.96378,149
4/30/201497.6499.0697.2897.98450,320
4/29/201496.7599.7295.7898.38572,999
4/28/201494.7995.6392.7993.81283,082
4/25/201496.4197.7894.6694.81275,625
4/24/201497.3997.6395.5097.06185,911
4/23/201497.9898.3496.7897.17186,238
4/22/201496.8798.7696.2398.10199,583
4/21/201497.7398.2596.1996.72206,414
4/17/201497.6098.8797.1597.7998,672
4/16/201497.4698.3396.7697.75160,150
4/15/201496.4197.7194.8397.11148,544
4/14/201497.4497.4494.8695.80174,483
4/11/201496.8998.1696.0796.69283,460
4/10/201499.71100.0096.9797.81511,708
4/9/201498.2499.9797.3499.86222,128
4/8/201496.7798.0295.3097.61266,364
4/7/201498.8798.8795.9896.72262,562
4/4/201499.89101.2698.4499.06420,606
4/3/2014100.27100.7698.4798.88274,655
4/2/201496.89100.2995.8699.81667,753
4/1/2014101.57105.8493.1596.451,903,376
3/31/201499.14101.8999.14101.52174,531
3/28/201499.66101.4198.4798.49202,221
3/27/2014100.16100.2499.1399.54147,282
3/26/2014102.03102.0399.9699.97165,328
3/25/2014102.22102.64100.58101.14210,922
3/24/2014102.35102.47100.41101.34157,036
3/21/2014102.93103.72101.46101.87308,470
3/20/2014103.20103.84102.21102.89435,241
3/19/2014104.63104.70102.55103.26318,138
3/18/2014103.64104.54102.98104.27345,438
3/17/2014103.39103.72103.03103.25277,792
3/14/2014102.64103.80102.51103.00207,651
3/13/2014105.50105.89101.99102.69235,620
3/12/2014103.53105.27102.78105.00363,883
3/11/2014105.60106.33103.78103.85240,886
3/10/2014106.59107.38105.34105.79192,357
3/7/2014107.22107.25105.93106.97176,966
3/6/2014107.44107.84106.33106.97156,532
3/5/2014107.02107.78106.21107.15212,895
3/4/2014107.71108.44106.76107.51291,779
3/3/2014106.13107.27105.48106.62211,567
2/28/2014105.75107.30105.32106.95292,792
2/27/2014105.24106.27104.71105.45259,719
2/26/2014105.93106.12105.29105.73176,210
2/25/2014103.99105.88103.32105.52312,504
2/24/2014106.68106.81103.28104.21727,945
2/21/2014106.04110.00104.69106.231,296,251
2/20/2014102.94115.84102.94104.971,209,195
2/19/2014101.65103.85101.65102.85280,653
2/18/201499.90102.4399.62101.99471,145
2/14/201497.8399.8897.3399.60424,068
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center