Anixter International Inc $97.75

up +0.64


16/4/2014 06:40 PM  |  NYSE : AXE  
Industries : Wholesale / Industrial Equipment Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
6/27/201161.2161.3360.5461.18291,388
6/24/201161.8162.3760.8861.14358,008
6/23/201161.5361.7960.8261.69366,649
6/22/201162.1662.7162.0862.40231,157
6/21/201162.5163.3162.2462.62222,119
6/20/201161.3862.1861.1162.15169,125
6/17/201162.1362.3061.3861.52249,743
6/16/201162.2362.4661.0661.66145,823
6/15/201163.0863.3761.6262.10361,879
6/14/201163.3864.5763.2664.07477,902
6/13/201162.8263.1662.2562.78210,848
6/10/201163.1763.3162.1162.65262,799
6/9/201163.1064.1563.0663.53226,668
6/8/201164.1764.1763.1363.31274,030
6/7/201164.4264.9363.7864.51215,705
6/6/201164.4165.0563.2764.00270,321
6/3/201164.6165.3664.3764.56273,088
6/2/201165.9666.4065.3565.73340,303
6/1/201167.6967.7965.8765.98355,945
5/31/201167.9968.0866.8967.69889,758
5/27/201167.2267.6666.8867.25168,080
5/26/201166.3967.2466.0166.99270,193
5/25/201165.7266.7265.4566.45216,240
5/24/201167.5267.7965.9766.01227,823
5/23/201167.8468.2567.1767.50224,141
5/20/201168.6369.2168.0968.60220,925
5/19/201169.6269.9468.5868.96227,007
5/18/201168.6469.4468.4769.20257,360
5/17/201169.8070.0767.6268.48274,521
5/16/201171.1571.7869.8870.02241,847
5/13/201172.5872.7171.5271.60146,678
5/12/201171.8272.7971.1072.62178,237
5/11/201173.2073.5571.6372.54146,945
5/10/201172.8573.5472.6073.25147,235
5/9/201172.1072.7971.5072.55155,141
5/6/201173.0673.6471.7372.30165,870
5/5/201172.2373.6771.5772.15211,512
5/4/201173.1473.5071.6572.72217,026
5/3/201174.5074.8772.8573.23179,509
5/2/201175.5875.5874.5474.67294,799
4/29/201175.5575.5574.8875.14186,882
4/28/201175.1075.7274.7075.40139,276
4/27/201175.8776.1674.6675.19371,783
4/26/201173.8475.9173.5975.58490,558
4/25/201173.6973.6972.6373.06178,255
4/21/201173.5073.9272.6773.28260,795
4/20/201172.3673.0572.2372.88199,919
4/19/201171.2871.5570.8771.24119,203
4/18/201170.6771.0269.8770.85182,771
4/15/201170.8871.9170.7471.47172,568
4/14/201170.5871.3570.3871.09191,311
4/13/201172.0072.5370.4671.25445,656
4/12/201172.0272.6071.2071.47314,531
4/11/201172.0673.2671.6172.51361,060
4/8/201173.0073.0171.7272.02200,260
4/7/201172.0873.2871.8572.59565,979
4/6/201170.3272.0070.3271.80513,783
4/5/201168.4469.4968.3769.10179,320
4/4/201168.4368.9868.0768.75158,526
4/1/201170.0970.0967.8968.30488,708
3/31/201169.2069.9969.1869.89106,446
3/30/201169.3669.4468.5669.34102,742
3/29/201168.2969.2468.0568.90155,746
3/28/201169.2869.4768.5468.58116,576
3/25/201169.2269.9368.6869.25142,770
3/24/201168.5169.0067.8868.85173,251
3/23/201167.8868.4066.9968.11126,743
3/22/201168.9669.3868.0468.32177,084
3/21/201169.0869.2168.1268.92228,816
3/18/201168.8868.9067.8968.13254,905
3/17/201167.9368.5267.7468.04377,207
3/16/201167.0367.8766.6067.07496,918
3/15/201165.9667.9565.6067.34420,084
3/14/201167.7368.7766.8068.39284,730
3/11/201168.0068.8967.8468.57166,582
3/10/201169.6869.6868.0968.50282,402
3/9/201171.2071.2070.0070.71188,754
3/8/201170.1071.8969.7071.40272,322
3/7/201171.5471.7168.7169.99425,050
3/4/201172.3272.4370.5971.54236,659
3/3/201171.0272.6670.7672.17424,759
3/2/201170.0570.4469.4669.93276,588
3/1/201171.8971.9169.8770.02192,034
2/28/201171.8072.3370.9871.62265,407
2/25/201170.4271.0670.1271.06244,003
2/24/201169.2271.0969.1070.01397,803
2/23/201170.3070.3067.5768.99368,325
2/22/201172.0472.4770.0070.17339,568
2/18/201172.9573.5672.3973.24415,045
2/17/201172.4072.9471.6172.69201,114
2/16/201171.9172.8871.7872.29219,277
2/15/201171.4871.8671.2571.47219,596
2/14/201170.6971.9070.6971.72214,241
2/11/201169.2071.0469.1470.87322,511
2/10/201168.0369.4567.9169.44297,437
2/9/201168.2569.0268.0268.62743,518
2/8/201168.0768.5467.4168.42210,512
2/7/201167.8668.7667.8668.03265,888
2/4/201167.2769.7267.0367.87499,263
2/3/201167.8668.0967.1367.14386,851
Trading Center