$83.39 +0.72 (%) Anixter International Inc - NYSE

Oct. 24, 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
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
12/1/201161.0161.6760.3660.53172,674
11/30/201158.3661.4158.0361.41439,213
11/29/201156.5056.9455.7256.25212,859
11/28/201155.1856.5654.9256.56257,155
11/25/201153.6654.5653.2653.28132,747
11/23/201156.0056.1154.0154.05283,657
11/22/201157.9158.1556.4156.82127,697
11/21/201158.3958.6857.6558.09165,812
11/18/201159.1160.1458.8959.63234,185
11/17/201159.7560.3458.5858.98203,680
11/16/201160.1460.8859.6260.07516,894
11/15/201159.7661.2959.4160.95186,538
11/14/201160.2660.8259.5160.22317,684
11/11/201159.0960.7158.9360.32281,872
11/10/201157.4558.2556.2658.25359,934
11/9/201159.6160.2756.6156.70392,933
11/8/201158.9662.5258.5561.96711,056
11/7/201158.3758.7457.2758.50195,835
11/4/201158.8759.2357.9458.69225,308
11/3/201158.4560.0956.9359.63315,159
11/2/201157.6658.1857.0057.64251,752
11/1/201156.2457.3455.5756.62481,354
10/31/201158.2459.9957.6958.69372,950
10/28/201159.0860.0058.7159.30348,552
10/27/201159.6360.1457.9758.50616,744
10/26/201157.5258.2256.0057.66579,720
10/25/201157.0059.4551.8156.121,058,480
10/24/201150.6253.1550.6252.68304,305
10/21/201149.7650.6548.7350.50358,674
10/20/201148.7549.4947.9048.82363,964
10/19/201151.0351.0348.3648.68546,073
10/18/201149.8551.7449.2651.37324,158
10/17/201152.3052.3049.7649.92246,895
10/14/201151.5153.0051.3552.90229,121
10/13/201151.5451.8550.2150.84258,051
10/12/201150.8152.8750.8152.04295,074
10/11/201150.5950.8849.6950.34201,947
10/10/201150.6051.3150.0751.31220,984
10/7/201148.4351.0948.0349.37430,066
10/6/201147.8548.3347.4148.05754,576
10/5/201148.4449.3047.6648.27345,426
10/4/201144.6548.2344.5248.14553,316
10/3/201146.9647.5145.0545.10543,517
9/30/201148.7949.3947.3847.44324,320
9/29/201150.5650.8148.3549.83300,356
9/28/201152.2552.4049.1849.30336,430
9/27/201150.0753.6749.9252.13658,544
9/26/201150.0050.0248.2248.91512,579
9/23/201148.9949.9448.7549.48325,766
9/22/201151.1651.1848.3749.33772,235
9/21/201155.6556.0653.0053.07394,192
9/20/201157.8558.0755.4355.51455,483
9/19/201157.2258.2256.7357.74225,079
9/16/201159.0159.3757.9358.63631,420
9/15/201158.2058.8257.3558.61269,723
9/14/201156.2858.1854.9157.51383,746
9/13/201155.2255.9054.7655.70476,548
9/12/201153.4455.2153.2555.17255,658
9/9/201156.1756.3953.5454.15326,944
9/8/201157.6658.2156.1556.56291,065
9/7/201156.8858.0056.6357.93360,625
9/6/201154.2056.0853.9055.85439,134
9/2/201156.8357.6755.8856.11362,296
9/1/201158.9060.2058.1658.46439,789
8/31/201158.2359.4858.0959.01496,941
8/30/201156.8458.5356.5157.94440,261
8/29/201155.0457.5254.6657.36426,218
8/26/201151.4054.5151.0254.19414,786
8/25/201152.4553.1851.4452.07544,231
8/24/201151.0352.1650.4551.97246,586
8/23/201148.9551.3248.9551.29412,624
8/22/201150.0550.0948.4948.72331,538
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center