$87.94 +0.51 (%) Anixter International Inc - NYSE

Sep. 17, 2014 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
7/30/201254.7655.7254.4655.54302,771
7/27/201251.8554.9851.6754.67477,983
7/26/201250.3951.1449.7651.04671,786
7/25/201250.3850.6849.2349.76511,804
7/24/201248.1351.6647.9849.921,284,419
7/23/201251.7652.4351.6351.97446,656
7/20/201254.1054.2052.8552.87300,476
7/19/201254.0954.7553.6554.47437,641
7/18/201251.3553.7651.1353.70302,155
7/17/201252.3052.5451.2451.62251,688
7/16/201253.2053.4351.9352.09206,570
7/13/201252.9553.9052.8253.58137,703
7/12/201251.9752.9551.5952.69176,302
7/11/201252.0552.8451.6352.59351,170
7/10/201253.3053.9351.8052.00227,047
7/9/201253.5853.9252.8353.17262,857
7/6/201254.6155.0653.3553.84190,177
7/5/201254.8855.3854.1955.11166,955
7/3/201253.6055.1253.6055.12118,258
7/2/201253.3553.7352.8253.72202,963
6/29/201252.3353.1851.9953.05357,094
6/28/201252.0652.4050.7551.14537,460
6/27/201252.2552.8651.8452.52357,239
6/26/201252.9453.4352.1152.22350,765
6/25/201253.5053.5352.5952.85274,947
6/22/201254.2354.6953.6754.47266,072
6/21/201255.8756.2353.6653.80297,182
6/20/201255.2856.3054.8355.95369,605
6/19/201254.3255.4854.2155.31339,162
6/18/201252.6653.9452.2353.90308,352
6/15/201253.1153.5852.7653.03290,879
6/14/201253.3553.8552.4853.11368,134
6/13/201254.7354.8753.0853.23276,038
6/12/201254.8455.2853.9054.72847,799
6/11/201256.8757.2254.4754.53251,844
6/8/201255.8456.5955.3456.40142,316
6/7/201257.6758.1155.9656.05209,828
6/6/201256.6257.1756.0756.86417,520
6/5/201254.7756.3954.5156.24391,509
6/4/201255.8956.1154.4355.05445,029
6/1/201255.8356.9255.4355.56268,664
5/31/201259.0059.3157.1257.51378,293
5/30/201259.6059.6058.5359.00176,236
5/29/201258.7960.3258.7960.07298,454
5/25/201259.0059.2058.1958.43398,279
5/24/201258.7358.7457.8458.50372,826
5/23/201258.8859.5558.3358.50567,731
5/22/201259.0059.5358.5059.47284,525
5/21/201258.4059.2857.9459.01254,959
5/18/201258.4859.7357.7758.07278,799
5/17/201260.4260.9358.5158.54253,104
5/16/201261.8562.0160.4160.50198,479
5/15/201261.8762.7061.5061.63244,436
5/14/201262.6862.9961.0861.71534,213
5/11/201267.3068.2267.3067.74556,939
5/10/201268.6168.6467.3467.60380,106
5/9/201267.3868.5366.8668.16263,268
5/8/201267.4768.2966.3968.21412,475
5/7/201267.6568.4267.4368.06355,372
5/4/201268.8769.0467.4967.91329,698
5/3/201269.4469.9468.9269.23518,923
5/2/201268.5069.5968.1369.43256,276
5/1/201268.3669.7167.8768.82516,643
4/30/201269.3969.3968.4368.58292,745
4/27/201268.9369.6168.8269.42202,674
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center