ANIXTER INTERNATIONAL $76.23

up +1.34


20/5/2013 11:20 AM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
12/27/2010 60.31 60.86 59.92 60.80 1176
12/23/2010 60.15 60.89 59.99 60.52 1931
12/22/2010 59.91 60.34 59.40 60.27 1682
12/21/2010 60.00 60.08 59.30 59.99 2927
12/20/2010 59.99 60.00 59.53 59.94 3464
12/17/2010 59.39 59.82 58.71 59.81 3940
12/16/2010 58.94 59.57 58.88 59.39 2342
12/15/2010 58.62 59.18 58.03 58.95 3997
12/14/2010 58.13 58.97 57.94 58.75 1988
12/13/2010 58.83 59.18 57.78 57.83 3961
12/10/2010 58.41 58.75 57.76 58.56 1814
12/9/2010 58.36 58.73 57.92 58.23 1525
12/8/2010 57.88 58.16 57.55 57.92 3436
12/7/2010 58.19 58.35 57.58 57.68 2726
12/6/2010 58.03 58.05 57.57 57.85 2731
12/3/2010 57.58 58.38 57.39 58.17 1931
12/2/2010 56.20 57.92 56.20 57.84 4310
12/1/2010 57.03 57.48 56.15 56.18 6222
11/30/2010 56.03 56.24 55.54 55.87 3466
11/29/2010 57.68 57.93 56.33 56.75 2563
11/26/2010 58.06 58.61 57.87 58.24 626
11/24/2010 56.07 58.65 55.67 58.41 3469
11/23/2010 55.90 56.05 55.45 55.61 2192
11/22/2010 56.54 56.98 55.93 56.60 2065
11/19/2010 56.02 57.03 55.56 56.78 2747
11/18/2010 55.65 56.44 55.56 56.11 1710
11/17/2010 54.56 55.11 54.24 54.88 2121
11/16/2010 56.02 56.13 54.23 54.61 8826
11/15/2010 57.87 57.87 56.30 56.44 2911
11/12/2010 57.85 58.84 57.36 57.57 2349
11/11/2010 58.54 58.64 57.46 58.34 2709
11/10/2010 59.03 59.31 57.91 59.25 2206
11/9/2010 58.59 59.38 58.52 58.95 3347
11/8/2010 57.90 58.54 57.77 58.42 2662
11/5/2010 57.69 58.03 57.30 57.99 1864
11/4/2010 57.32 57.73 56.68 57.70 2741
11/3/2010 56.22 56.59 55.41 56.35 2348
11/2/2010 54.34 56.22 54.34 56.20 3147
11/1/2010 53.96 54.83 53.43 53.78 2304
10/29/2010 53.69 54.14 53.55 53.69 1326
10/28/2010 54.14 54.20 53.56 53.74 1662
10/27/2010 54.02 54.22 52.91 53.77 2719
10/26/2010 56.14 56.17 54.19 54.19 4089
10/25/2010 54.99 56.82 54.78 56.45 5291
10/22/2010 53.95 54.68 53.35 54.68 2128
10/21/2010 53.32 54.60 53.04 53.92 3233
10/20/2010 52.72 53.12 52.37 52.88 1689
10/19/2010 52.78 54.02 52.10 52.44 2278
10/18/2010 53.22 53.89 52.95 53.82 1957
10/15/2010 54.55 54.55 53.20 53.31 3890
10/14/2010 53.29 54.08 53.29 53.79 5201
10/13/2010 52.74 53.79 52.28 53.20 3503
10/12/2010 56.04 56.40 55.60 55.84 2909
10/11/2010 55.77 56.54 55.41 56.12 5171
10/8/2010 55.89 56.41 55.21 55.66 2627
10/7/2010 55.75 56.26 54.88 55.64 8080
10/6/2010 55.95 56.30 54.92 55.32 4961
10/5/2010 54.02 56.04 53.81 55.98 4386
10/4/2010 54.05 54.20 52.40 53.32 3493
10/1/2010 54.33 54.57 53.68 54.28 8284
9/30/2010 54.78 54.99 53.41 53.99 3389
9/29/2010 53.12 54.51 53.10 54.36 3072
9/28/2010 52.38 53.50 51.79 53.44 8894
9/27/2010 52.26 52.45 51.69 52.24 3419
9/24/2010 50.86 52.15 50.31 52.12 3791
9/23/2010 49.34 49.70 48.78 48.97 2221
9/22/2010 49.54 49.84 49.16 49.62 3153
9/21/2010 50.20 50.20 49.32 49.62 1915
9/20/2010 49.42 50.39 48.94 50.30 1900
9/17/2010 49.58 49.71 48.92 49.39 2005
9/16/2010 49.39 49.52 48.69 49.21 1723
9/15/2010 48.45 49.72 47.91 49.58 2045
9/14/2010 48.90 49.16 48.57 48.70 2062
9/13/2010 48.62 49.09 48.35 48.89 3774
9/10/2010 48.61 48.61 47.94 48.16 2274
9/9/2010 49.01 49.18 48.04 48.38 1717
9/8/2010 48.55 49.26 48.33 48.43 1655
9/7/2010 48.91 49.06 48.24 48.39 1139
9/3/2010 49.16 49.33 48.44 49.24 2043
9/2/2010 48.15 48.74 47.82 48.68 1724
9/1/2010 46.62 48.00 46.57 47.90 2735
8/31/2010 45.64 46.43 45.08 45.88 2431
8/30/2010 46.66 46.99 45.71 45.72 1483
8/27/2010 46.23 47.01 45.31 46.88 4812
8/26/2010 46.53 47.03 45.58 45.90 2572
8/25/2010 45.47 46.54 45.09 46.43 1650
8/24/2010 46.27 46.55 45.75 45.99 2587
8/23/2010 48.29 48.50 46.96 47.15 2828
8/20/2010 47.22 47.91 46.98 47.86 1680
8/19/2010 48.04 48.31 47.36 47.61 2776
8/18/2010 48.25 48.61 47.74 48.28 2521
8/17/2010 47.90 48.88 47.61 48.38 2417
8/16/2010 46.85 47.82 46.28 47.36 4024
8/13/2010 47.27 47.28 46.70 46.99 3425
8/12/2010 47.37 47.54 46.40 47.29 5211
8/11/2010 48.58 48.91 47.74 47.85 3936
8/10/2010 49.45 50.31 48.90 49.65 4199
8/9/2010 49.95 50.10 49.46 49.82 2881
8/6/2010 49.25 50.06 49.21 49.95 3068
8/5/2010 48.91 50.00 48.74 49.60 1927
Marketplace
Trading Center