Anixter International Inc $89.95

down -4.02


29/7/2014 02:15 PM  |  NYSE : AXE  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
12/21/201262.7763.2562.2563.20347,610
12/20/201263.0163.5462.7663.45203,564
12/19/201262.9063.2862.5462.86213,996
12/18/201262.1263.1161.7563.02228,044
12/17/201261.2861.8761.2361.81123,105
12/14/201260.9861.5760.7361.04315,642
12/13/201261.3561.7660.7461.07201,764
12/12/201261.9862.4160.9961.36172,602
12/11/201262.0062.3061.2961.75186,439
12/10/201262.2062.2061.2761.68192,926
12/7/201261.9661.9861.3961.71181,760
12/6/201261.4961.8061.1161.47205,622
12/5/201261.8662.0061.1761.67217,890
12/4/201260.9561.6160.7161.53152,135
12/3/201261.5061.5060.5060.92161,851
11/30/201261.1361.1560.5861.08212,263
11/29/201260.4861.0059.8761.00211,651
11/28/201259.2159.9958.8059.99167,045
11/27/201259.5459.9858.8659.59250,935
11/26/201259.6259.9159.2059.70191,084
11/23/201259.1860.5158.3159.96143,571
11/21/201258.8459.0358.4358.83117,941
11/20/201258.6458.8158.2058.60127,968
11/19/201258.0559.0057.8758.91159,519
11/16/201258.1758.1757.0457.50214,879
11/15/201258.0758.5257.6257.92133,487
11/14/201258.9559.1758.1858.18395,301
11/13/201258.6159.2058.3858.64156,920
11/12/201259.8259.8258.8059.1589,218
11/9/201258.5860.0158.5459.57205,056
11/8/201259.4559.6658.2659.00401,918
11/7/201259.8160.4059.2759.45242,665
11/6/201260.2261.0860.0160.94207,208
11/5/201259.1060.1859.1060.03257,678
11/2/201259.8959.9258.8058.94578,600
11/1/201258.4259.7158.3959.51313,097
10/31/201257.3658.6257.3658.62232,455
10/26/201257.4057.7556.5557.27245,704
10/25/201256.5857.5256.2657.52281,511
10/24/201256.4956.7755.9056.13361,710
10/23/201254.9856.9054.8056.34469,870
10/22/201255.7656.1055.0055.73253,111
10/19/201255.9456.1655.6555.77538,069
10/18/201257.2557.2556.2856.49217,889
10/17/201255.7856.9155.6856.80195,466
10/16/201255.5156.0055.4155.74308,253
10/15/201254.4555.2954.1755.29681,869
10/12/201254.9955.3254.1154.36277,932
10/11/201255.1455.4954.5655.15345,732
10/10/201255.1055.2554.2654.70360,538
10/9/201256.7856.7855.2055.36207,498
10/8/201256.6357.1556.6156.91112,238
10/5/201257.3657.7056.8656.99134,238
10/4/201257.2857.4256.6957.00166,677
10/3/201257.2557.2956.6157.04234,768
10/2/201258.0058.2456.9857.05331,641
10/1/201257.6758.3157.1857.74295,927
9/28/201257.2457.7856.8357.46313,801
9/27/201256.4057.5956.4057.58358,433
9/26/201257.3057.4256.1756.36384,220
9/25/201259.2260.4957.1557.30826,438
9/24/201262.1562.5361.5962.1997,604
9/21/201262.7363.0962.4062.56199,998
9/20/201262.3062.5061.7362.05121,718
9/19/201262.6563.2362.6462.75164,709
9/18/201263.0063.2562.3862.65136,693
9/17/201263.3363.5762.8363.18222,382
9/14/201263.3263.9263.2363.63182,998
9/13/201263.0063.1962.4463.01231,960
9/12/201262.5962.9362.1162.9393,857
9/11/201262.1262.6162.1162.31131,082
9/10/201262.2462.4362.1162.25116,106
9/7/201262.2062.7661.9062.13160,809
9/6/201261.3462.9660.9862.10217,736
9/5/201260.6661.2460.3160.81142,985
9/4/201259.8961.3259.6060.75144,072
8/31/201260.5460.8559.9560.13153,258
8/30/201260.8360.8359.9760.00115,204
8/29/201261.3361.8561.0561.24195,316
8/28/201260.7761.4660.7761.26188,718
8/27/201261.2161.2160.6860.92199,796
8/24/201260.6261.2860.2961.07162,087
8/23/201260.9561.2760.6560.92164,018
8/22/201261.1961.3760.5761.06368,039
8/21/201261.4561.9060.8161.21125,315
8/20/201261.4761.4760.9161.29518,619
8/17/201261.4161.7661.1161.37237,352
8/16/201260.5261.6960.3761.43102,899
8/15/201259.6560.8859.6560.70170,206
8/14/201260.4860.9159.8459.96220,586
8/13/201259.9660.4059.7260.23297,931
8/10/201259.7560.2459.3060.15348,313
8/9/201259.4060.0958.9559.90314,119
8/8/201259.6360.0959.3459.64324,837
8/7/201257.3560.4957.1459.65663,788
8/6/201256.6057.6255.9457.15244,824
8/3/201256.2757.1156.0356.72279,496
8/2/201255.2855.7954.1555.27292,402
8/1/201257.0957.0955.5055.65446,266
7/31/201255.4057.6155.3556.91655,956
Trading Center