$84.01 +1.53 (%) Anixter International Inc - NYSE

Dec. 17, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center