$86.90 -1.88 (%) Anixter International Inc - NYSE

Nov. 28, 2014 | 01:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center