Anixter International Inc $87.43

down -1.86


16/9/2014 04:02 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
4/26/201266.6468.5966.5568.56260,295
4/25/201269.6069.6066.6866.98686,192
4/24/201269.8871.2768.1669.531,099,547
4/23/201269.2069.8668.5369.68203,535
4/20/201270.4570.7169.9970.31221,078
4/19/201270.5771.0769.4469.65257,809
4/18/201271.0871.3270.2970.71271,408
4/17/201271.2971.9171.2971.48309,397
4/16/201270.6871.0569.7870.71206,665
4/13/201270.6971.3970.1370.34213,436
4/12/201270.0271.2570.0270.87197,562
4/11/201269.5870.3069.0170.09409,610
4/10/201269.7870.0668.8269.26397,030
4/9/201269.3170.6969.1670.13177,386
4/5/201270.8371.1970.4970.71462,969
4/4/201271.2771.4869.8971.29306,328
4/3/201272.7672.9871.6972.13157,518
4/2/201272.3273.1571.0473.06252,913
3/30/201272.9473.3272.1672.53230,791
3/29/201271.6672.5270.9272.27126,413
3/28/201273.2673.2671.3272.13215,606
3/27/201273.3073.9672.8873.37155,610
3/26/201272.8674.0072.1673.16296,435
3/23/201271.1172.1070.8171.90158,696
3/22/201270.6071.1069.8570.98246,160
3/21/201271.1171.6770.4771.38145,022
3/20/201271.7772.2070.3470.98180,660
3/19/201271.6873.1371.3172.37159,253
3/16/201271.8672.1571.3271.58207,245
3/15/201271.1972.0070.9871.74154,318
3/14/201272.2072.7670.9871.34118,315
3/13/201271.4072.3970.9472.37298,780
3/12/201270.8670.9369.8870.84387,020
3/9/201269.4971.4569.0770.92205,201
3/8/201268.9769.8968.4869.60143,277
3/7/201267.6668.7667.5168.50249,182
3/6/201267.6067.6067.0067.53345,052
3/5/201267.8468.4667.3568.36308,002
3/2/201269.2669.8567.8268.26163,064
3/1/201269.7770.3969.3269.40255,475
2/29/201269.7170.1968.8069.54308,641
2/28/201268.6869.8568.3669.51252,987
2/27/201268.7869.2167.5268.68249,493
2/24/201269.5870.5868.9069.54175,440
2/23/201268.4969.3667.7869.02156,977
2/22/201269.6870.0168.6368.75126,110
2/21/201269.4470.5669.0470.08168,167
2/17/201269.9069.9769.2069.4396,767
2/16/201268.9669.8568.9369.57303,813
2/15/201269.8670.0468.5368.86133,067
2/14/201269.3370.0268.8169.57201,998
2/13/201270.1870.6169.5469.93231,386
2/10/201269.4169.6568.8369.20177,333
2/9/201270.6170.9469.9870.24229,260
2/8/201270.4370.9170.1070.62119,671
2/7/201269.8970.5569.5970.43168,581
2/6/201270.2170.7169.7970.23202,816
2/3/201269.3271.2769.3270.78444,659
2/2/201266.6368.1666.6368.02358,342
2/1/201265.9966.7465.3366.57340,754
1/31/201266.4867.0063.8565.51600,823
1/30/201267.7368.5067.3967.75171,422
1/27/201267.6968.6467.6368.29127,595
1/26/201268.0268.7267.7168.11196,138
1/25/201266.8467.6366.5267.45100,211
1/24/201266.5367.9665.8567.14131,969
1/23/201266.2567.3366.0066.90143,134
1/20/201266.5366.9966.0066.60130,933
1/19/201265.4467.1264.7966.66209,701
1/18/201264.3265.6264.3165.35228,236
1/17/201265.0465.4363.9564.31306,612
1/13/201264.1565.2964.1564.68136,729
1/12/201264.9965.6564.0965.11183,344
1/11/201263.6465.0063.5464.50362,222
1/10/201262.9963.8762.6263.45285,612
1/9/201262.1162.4661.4261.99354,616
1/6/201261.3262.1560.6261.69224,289
1/5/201260.7661.4659.8561.23330,306
1/4/201260.8961.7560.2161.25156,699
1/3/201261.3262.1160.3961.35204,193
12/30/201160.1960.5959.6459.64107,243
12/29/201159.8460.5959.7960.3580,250
12/28/201161.0261.2659.5259.80236,144
12/27/201160.4861.5760.1461.1591,297
12/23/201160.2561.0459.9361.0460,194
12/22/201159.1260.3258.9760.11134,270
12/21/201159.4259.8657.8458.94123,030
12/20/201158.4059.8857.9759.79229,136
12/19/201158.8459.0956.9757.08114,937
12/16/201157.6858.6857.0058.30383,659
12/15/201158.2358.6156.8057.12162,672
12/14/201158.0758.1056.5757.51326,425
12/13/201160.7561.5058.2158.66303,072
12/12/201160.7060.7059.6060.25122,356
12/9/201160.3961.9360.3361.61167,187
12/8/201161.4561.7059.9160.01149,929
12/7/201161.9362.5560.8762.23258,202
12/6/201161.9862.9961.5562.62226,545
12/5/201160.9162.6860.4162.08249,840
12/2/201160.9561.4659.4560.01275,371
Trading Center