$60.85 -0.28 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

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
12/24/201488.9889.2188.2088.6068,541
12/23/201488.8589.5488.3888.68148,525
12/22/201487.4888.4187.2588.32100,562
12/19/201486.7488.0886.3087.51273,577
12/18/201485.0087.0284.7386.70306,579
12/17/201482.5584.3081.4484.01169,598
12/16/201482.5884.4082.3482.48319,737
12/15/201483.3084.5282.5982.82364,027
12/12/201482.3983.8381.8682.94191,678
12/11/201483.6684.6182.9283.41226,052
12/10/201485.5886.2882.8483.02179,400
12/9/201484.2786.0883.6486.02200,498
12/8/201486.9387.0884.9085.00187,553
12/5/201486.8687.5586.6086.98153,255
12/4/201487.5687.5686.5586.95130,568
12/3/201485.4787.6785.2487.27157,919
12/2/201485.1585.6384.5985.34331,393
12/1/201486.4586.6984.9485.13296,470
11/28/201488.9889.3886.6886.90148,743
11/26/201488.3589.2188.3588.78169,231
11/25/201487.8688.7987.4288.50166,076
11/24/201487.4588.3287.1587.53186,336
11/21/201487.7588.3387.1487.45181,630
11/20/201486.2887.1985.7886.78276,368
11/19/201486.6487.3685.6086.96266,243
11/18/201485.8987.1385.8986.62248,654
11/17/201486.3286.8085.5685.65356,313
11/14/201484.1287.4083.5686.78504,939
11/13/201484.6184.8883.1383.58151,458
11/12/201483.4984.6983.2884.41200,311
11/11/201484.1184.9683.2583.81284,485
11/10/201484.8884.8883.4584.03265,782
11/7/201485.0585.0584.1684.70303,157
11/6/201485.8485.8684.5784.84315,003
11/5/201485.7986.2285.0385.61250,361
11/4/201484.3585.4884.1685.29299,797
11/3/201485.0885.8084.1284.63276,278
10/31/201484.9985.2784.0885.17342,541
10/30/201482.5583.9681.8083.67256,811
10/29/201484.8985.5082.3582.81430,265
10/28/201483.4785.2981.8084.89306,828
10/27/201482.6883.6182.1383.36152,566
10/24/201482.8883.6581.9383.39185,484
10/23/201481.7483.9981.3882.67252,170
10/22/201482.4683.1280.8680.89137,131
10/21/201480.4082.9179.9182.49205,120
10/20/201479.0579.9878.7879.70181,297
10/17/201479.4380.3978.5279.18199,358
10/16/201477.2879.7277.2878.56167,935
10/15/201477.4378.9575.8178.44335,662
10/14/201477.2778.7176.9378.49259,530
10/13/201478.6779.3776.3276.57288,004
10/10/201480.5881.4078.4378.50335,498
10/9/201484.3984.4580.5181.13391,733
10/8/201483.5884.9282.2084.82257,303
10/7/201485.0285.7683.9083.96130,014
10/6/201485.4186.7285.1085.76219,219
10/3/201485.4385.8784.6685.41210,255
10/2/201484.0784.7582.4084.47197,460
10/1/201484.5885.0983.7684.19332,236
9/30/201485.9386.2884.8284.84248,811
9/29/201485.0886.0985.0885.75118,849
9/26/201485.1886.7285.0686.05141,133
9/25/201485.9785.9784.6485.02178,976
9/24/201486.2186.3185.1185.99112,775
9/23/201486.7186.9885.5685.87139,431
9/22/201487.8287.8286.2586.77236,282
9/19/201488.5388.9486.9788.08343,296
9/18/201488.4989.1488.2088.51139,635
9/17/201487.4988.6487.1688.29239,207
9/16/201488.9489.0687.0687.43397,816
9/15/201490.9590.9788.9489.29209,832
9/12/201490.6391.6690.4691.14250,603
9/11/201486.8991.0486.8990.49259,439
9/10/201487.5287.8286.7687.16194,218
9/9/201488.3988.4186.7087.29211,753
9/8/201488.5889.1887.7488.28240,898
9/5/201488.7589.2888.0888.58167,080
9/4/201490.2090.7288.9289.19183,907
9/3/201490.6090.6089.4089.83186,749
9/2/201489.7290.7989.4889.93249,819
8/29/201488.7789.8487.6089.23251,031
8/28/201488.3889.1887.5688.40169,335
8/27/201488.6189.1487.9688.62218,611
8/26/201488.0589.2087.8788.57269,466
8/25/201486.4887.8486.3387.67231,579
8/22/201485.7786.5585.2586.15169,331
8/21/201486.5386.7985.3386.03276,182
8/20/201487.0687.1885.3986.09345,987
8/19/201487.8587.8587.1387.15177,081
8/18/201487.2887.6786.8587.20224,715
8/15/201486.8186.8184.4486.31449,736
8/14/201487.0987.0985.4885.99583,138
8/13/201491.4791.4786.0686.32635,452
8/12/201491.0691.4490.0691.08157,254
8/11/201490.0791.8390.0791.30285,203
8/8/201488.8489.9288.7088.94171,413
8/7/201490.6891.4888.5888.98227,670
8/6/201487.6490.3387.3190.10297,916
8/5/201487.2188.2487.1487.96208,378
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center