ANIXTER INTERNATIONAL $74.89

up +0.92


17/5/2013 04:17 PM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
3/7/2012 67.66 68.76 67.51 68.50 2492
3/6/2012 67.60 67.60 67.00 67.53 3451
3/5/2012 67.84 68.46 67.35 68.36 3080
3/2/2012 69.26 69.85 67.82 68.26 1631
3/1/2012 69.77 70.39 69.32 69.40 2155
2/29/2012 69.71 70.19 68.80 69.54 3087
2/28/2012 68.68 69.85 68.36 69.51 2530
2/27/2012 68.78 69.21 67.52 68.68 2495
2/24/2012 69.58 70.58 68.90 69.54 1755
2/23/2012 68.49 69.36 67.78 69.02 1570
2/22/2012 69.68 70.01 68.63 68.75 1262
2/21/2012 69.44 70.56 69.04 70.08 1682
2/17/2012 69.90 69.97 69.20 69.43 946
2/16/2012 68.96 69.85 68.93 69.57 3037
2/15/2012 69.86 70.04 68.53 68.86 1331
2/14/2012 69.33 70.02 68.81 69.57 2020
2/13/2012 70.18 70.61 69.54 69.93 2314
2/10/2012 69.41 69.65 68.83 69.20 1774
2/9/2012 70.61 70.94 69.98 70.24 2293
2/8/2012 70.43 70.91 70.10 70.62 1197
2/7/2012 69.89 70.55 69.59 70.43 1686
2/6/2012 70.21 70.71 69.79 70.23 2029
2/3/2012 69.32 71.27 69.32 70.78 4447
2/2/2012 66.63 68.16 66.63 68.02 3584
2/1/2012 65.99 66.74 65.33 66.57 3408
1/31/2012 66.48 67.00 63.85 65.51 6002
1/30/2012 67.73 68.50 67.39 67.75 1715
1/27/2012 67.69 68.64 67.63 68.29 1276
1/26/2012 68.02 68.71 67.71 68.11 1962
1/25/2012 66.84 67.63 66.52 67.45 1003
1/24/2012 66.53 67.96 65.85 67.14 1314
1/23/2012 66.25 67.33 66.00 66.90 1432
1/20/2012 66.53 66.99 66.00 66.60 1310
1/19/2012 65.44 67.12 64.79 66.66 2097
1/18/2012 64.32 65.62 64.31 65.35 2283
1/17/2012 65.04 65.43 63.95 64.31 3067
1/13/2012 64.15 65.29 64.15 64.68 1368
1/12/2012 64.99 65.65 64.09 65.11 1831
1/11/2012 63.64 65.00 63.54 64.50 3623
1/10/2012 62.99 63.87 62.62 63.45 2857
1/9/2012 62.11 62.46 61.42 61.99 3547
1/6/2012 61.32 62.15 60.62 61.69 2243
1/5/2012 60.76 61.46 59.85 61.23 3304
1/4/2012 60.89 61.75 60.21 61.25 1567
1/3/2012 61.32 62.11 60.39 61.35 2034
12/30/2011 60.19 60.59 59.64 59.64 1073
12/29/2011 59.84 60.59 59.79 60.35 803
12/28/2011 61.02 61.26 59.52 59.80 2362
12/27/2011 60.48 61.57 60.14 61.15 901
12/23/2011 60.25 61.04 59.93 61.04 587
12/22/2011 59.12 60.32 58.97 60.11 1343
12/21/2011 59.42 59.86 57.84 58.94 1213
12/20/2011 58.40 59.88 57.97 59.79 2239
12/19/2011 58.84 59.09 56.97 57.08 1150
12/16/2011 57.68 58.68 57.00 58.30 3837
12/15/2011 58.23 58.61 56.80 57.12 1608
12/14/2011 58.07 58.10 56.57 57.51 3265
12/13/2011 60.75 61.50 58.21 58.66 3028
12/12/2011 60.70 60.70 59.60 60.25 1208
12/9/2011 60.39 61.93 60.33 61.61 1672
12/8/2011 61.45 61.70 59.91 60.01 1485
12/7/2011 61.93 62.55 60.87 62.23 2571
12/6/2011 61.98 62.99 61.55 62.62 2266
12/5/2011 60.91 62.68 60.41 62.08 2499
12/2/2011 60.95 61.46 59.45 60.01 2754
12/1/2011 61.01 61.67 60.36 60.53 1710
11/30/2011 58.36 61.41 58.03 61.41 4383
11/29/2011 56.50 56.94 55.72 56.25 2129
11/28/2011 55.18 56.56 54.92 56.56 2562
11/25/2011 53.66 54.56 53.26 53.28 1328
11/23/2011 56.00 56.11 54.01 54.05 2823
11/22/2011 57.91 58.15 56.41 56.82 1268
11/21/2011 58.39 58.68 57.65 58.09 1659
11/18/2011 59.11 60.14 58.89 59.63 2340
11/17/2011 59.75 60.34 58.58 58.98 2030
11/16/2011 60.14 60.88 59.62 60.07 5169
11/15/2011 59.76 61.29 59.41 60.95 1862
11/14/2011 60.26 60.82 59.51 60.22 3177
11/11/2011 59.09 60.71 58.93 60.32 2804
11/10/2011 57.45 58.25 56.26 58.25 3600
11/9/2011 59.61 60.27 56.61 56.70 3930
11/8/2011 58.96 62.52 58.55 61.96 7111
11/7/2011 58.37 58.74 57.27 58.50 1957
11/4/2011 58.87 59.23 57.94 58.69 2254
11/3/2011 58.45 60.09 56.93 59.63 3152
11/2/2011 57.66 58.18 57.00 57.64 2518
11/1/2011 56.24 57.34 55.57 56.62 4814
10/31/2011 58.24 59.99 57.69 58.69 3730
10/28/2011 59.08 59.99 58.71 59.30 3486
10/27/2011 59.63 60.14 57.97 59.18 6152
10/26/2011 57.52 58.22 56.00 57.66 5798
10/25/2011 57.00 59.45 51.81 56.12 10585
10/24/2011 50.62 53.15 50.62 52.68 3044
10/21/2011 49.76 50.65 48.73 50.50 3587
10/20/2011 48.75 49.49 47.90 48.82 3640
10/19/2011 51.03 51.03 48.36 48.68 5461
10/18/2011 49.85 51.74 49.26 51.37 3242
10/17/2011 52.30 52.30 49.76 49.92 2469
10/14/2011 51.51 53.00 51.35 52.90 2284
10/13/2011 51.54 51.85 50.21 50.84 2579
Marketplace
Trading Center