$87.45 +0.67 (%) Anixter International Inc - NYSE

Nov. 21, 2014 | 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
4/24/201368.5970.1668.5970.07421,821
4/23/201366.7569.6966.1068.70595,199
4/22/201365.5466.4264.9465.91525,900
4/19/201365.8766.1265.0565.40468,042
4/18/201366.8066.9565.3965.86534,157
4/17/201367.7367.7366.2666.81432,724
4/16/201368.2468.4667.5568.23279,407
4/15/201369.5469.9467.5967.76455,336
4/12/201370.1670.3668.9069.96139,796
4/11/201370.3870.8770.0470.42121,939
4/10/201369.1470.6169.0970.34236,024
4/9/201369.2469.6468.9769.11163,915
4/8/201368.5168.9767.7868.92185,526
4/5/201367.8268.5667.3768.51280,136
4/4/201368.6268.7668.2468.74312,856
4/3/201369.3569.3568.2668.54294,289
4/2/201369.3869.5268.6069.20371,375
4/1/201369.7469.8368.4969.09357,465
3/28/201369.9170.0869.2669.92174,212
3/27/201369.7170.2869.4069.83152,412
3/26/201370.4570.9769.9170.15170,871
3/25/201370.9170.9169.6170.47279,542
3/22/201370.7670.9870.0770.36190,931
3/21/201370.5270.8769.8770.61237,186
3/20/201370.8271.2570.6370.87196,772
3/19/201370.6570.8769.9270.51592,837
3/18/201369.9070.7669.5170.63548,359
3/15/201370.6970.8170.3770.71224,926
3/14/201370.3370.6770.2170.62146,546
3/13/201369.7770.4169.6170.04357,117
3/12/201369.3969.9869.3969.84182,421
3/11/201369.4269.9169.2669.74229,898
3/8/201369.6469.8569.1169.51305,427
3/7/201368.8369.5768.7269.19215,866
3/6/201368.9869.2968.5768.82260,134
3/5/201368.5269.7668.5268.76439,188
3/4/201368.5068.8167.2268.14630,735
3/1/201368.6069.0067.8668.64461,817
2/28/201369.0169.6768.6568.92507,213
2/27/201368.6269.7968.3668.96850,637
2/26/201368.8768.8768.1468.56495,447
2/25/201370.2570.4968.5468.57552,298
2/22/201369.9070.2369.4569.98436,136
2/21/201369.8669.8668.8469.50464,979
2/20/201370.6370.8369.5569.90266,736
2/19/201370.4871.0270.0570.60274,835
2/15/201370.3070.9569.9570.36757,779
2/14/201370.0670.6169.8870.39641,555
2/13/201370.4970.6869.3970.13767,688
2/12/201370.6670.9070.1070.34638,177
2/11/201370.6871.1169.9970.66607,036
2/8/201369.9071.4369.9070.90729,889
2/7/201369.6470.7069.3469.81797,154
2/6/201369.3470.0669.0969.75592,682
2/5/201368.2370.3768.1369.91675,686
2/4/201367.7168.7167.7168.13709,511
2/1/201367.6768.3167.1768.13691,466
1/31/201367.4667.5566.5667.28672,140
1/30/201365.9067.4765.9067.25936,566
1/29/201367.2668.1964.9066.16882,764
1/28/201367.6568.4267.3767.56608,141
1/25/201367.1968.1567.0367.72519,448
1/24/201367.1067.8066.7166.94661,436
1/23/201366.5967.1566.5567.02536,373
1/22/201366.3866.7765.8166.68537,251
1/18/201367.5868.1365.6066.42676,868
1/17/201367.1768.2067.0867.84332,038
1/16/201364.9167.5164.9166.79747,026
1/15/201364.5765.3964.3164.98198,409
1/14/201364.7865.2864.5264.80125,200
1/11/201364.5865.0364.0964.84682,142
1/10/201364.9165.2163.9264.51435,928
1/9/201364.9965.6464.7064.80463,992
1/8/201366.2966.5664.8565.01572,023
1/7/201366.2466.8266.2466.51462,085
1/4/201366.0366.7265.6366.50224,529
1/3/201366.0966.8965.4365.70231,514
1/2/201364.5065.9863.9965.92567,881
12/31/201262.4564.0062.0063.98115,628
12/28/201262.6663.1962.4762.64119,371
12/27/201262.9463.2662.2863.14112,978
12/26/201263.0463.2662.7963.00122,946
12/24/201263.1863.3762.5462.8752,755
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center