$78.30 -0.20 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 09:34 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center