$58.85 +0.48 (%) Anixter International Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
3/6/2014107.44107.84106.33106.97156,532
3/5/2014107.02107.78106.21107.15212,895
3/4/2014107.71108.44106.76107.51291,779
3/3/2014106.13107.27105.48106.62211,567
2/28/2014105.75107.30105.32106.95292,792
2/27/2014105.24106.27104.71105.45259,719
2/26/2014105.93106.12105.29105.73176,210
2/25/2014103.99105.88103.32105.52312,504
2/24/2014106.68106.81103.28104.21727,945
2/21/2014106.04110.00104.69106.231,296,251
2/20/2014102.94115.84102.94104.971,209,195
2/19/2014101.65103.85101.65102.85280,653
2/18/201499.90102.4399.62101.99471,145
2/14/201497.8399.8897.3399.60424,068
2/13/201494.4697.7994.4197.68354,373
2/12/201492.6195.1592.0294.90302,226
2/11/201490.5892.4590.1692.02278,263
2/10/201490.2891.0889.0590.93301,965
2/7/201489.6790.7689.6390.19437,181
2/6/201489.9291.4788.7989.41721,096
2/5/201491.6292.4789.1889.55477,570
2/4/201488.7593.1888.4392.74603,588
2/3/201487.5388.0984.5585.67300,422
1/31/201487.2388.7087.0887.72253,279
1/30/201488.7989.6088.2388.95280,922
1/29/201489.3790.3988.0788.33223,617
1/28/201489.6989.9089.1189.87246,485
1/27/201491.4191.4989.3089.70173,071
1/24/201492.3892.6290.8291.09207,754
1/23/201493.3593.4892.3793.13162,511
1/22/201493.6593.7893.3293.5695,405
1/21/201494.2994.7593.0093.57163,786
1/17/201494.2394.6493.2693.50221,271
1/16/201494.0894.8793.6794.48185,534
1/15/201493.6394.8592.7594.33239,641
1/14/201492.5493.5492.3093.39184,197
1/13/201492.8894.1291.7392.09129,076
1/10/201491.7293.5290.9693.22194,440
1/9/201491.5892.0290.9591.69118,342
1/8/201490.3391.7590.0991.50287,300
1/7/201489.4090.7889.3790.60152,128
1/6/201489.6690.2388.6189.28127,181
1/3/201488.5790.2388.5789.61140,845
1/2/201489.3589.9187.9888.56136,807
12/31/201389.6790.1588.7889.84161,973
12/30/201389.6489.8289.3589.5964,536
12/27/201389.2190.2289.1889.72104,340
12/26/201389.6590.2388.9289.3574,329
12/24/201388.7589.9088.7589.3146,983
12/23/201388.7889.3388.3488.78151,110
12/20/201387.4188.6587.1988.55334,731
12/19/201386.9488.0286.4987.41123,837
12/18/201385.9987.4985.4487.23200,349
12/17/201385.7786.3785.2286.1097,047
12/16/201384.9286.0684.7185.61111,061
12/13/201384.8285.1983.6284.64119,579
12/12/201385.0385.1484.0184.50110,091
12/11/201385.8885.8884.2084.90164,288
12/10/201386.7487.4385.7085.73201,923
12/9/201387.5387.5386.3386.76276,154
12/6/201391.9292.4690.4792.36241,651
12/5/201389.1890.6489.0290.64180,875
12/4/201388.8789.5088.6189.47283,676
12/3/201388.3589.2088.0389.16191,591
12/2/201388.5089.8787.3288.73230,721
11/29/201388.3688.9687.9488.4070,519
11/27/201387.9088.7387.0387.87116,604
11/26/201388.2589.1686.6887.64168,614
11/25/201386.8087.2786.3386.7151,065
11/22/201386.6986.8185.8886.7752,465
11/21/201384.8386.5584.8386.49116,256
11/20/201384.5584.7083.5684.51114,664
11/19/201385.9186.1184.2084.3582,822
11/18/201386.2886.6585.4685.8989,876
11/15/201385.3486.3685.0486.2093,957
11/14/201385.7185.7184.7885.6264,463
11/13/201384.9885.6484.9785.5761,026
11/12/201384.9785.6684.6185.5940,184
11/11/201384.5585.3884.2285.3071,765
11/8/201383.8784.9983.4384.81118,987
11/7/201385.1585.3483.7883.98137,896
11/6/201385.9086.1184.6885.0391,442
11/5/201385.6686.0584.7485.59137,678
11/4/201384.9886.4284.2786.30163,330
11/1/201385.3085.9684.2384.88256,303
10/31/201385.3586.1585.2185.49255,264
10/30/201386.8787.0085.1585.33148,137
10/29/201386.2987.0585.8386.5794,991
10/28/201385.8086.0285.3285.9379,618
10/25/201385.0085.9884.6985.95144,242
10/24/201385.0885.5684.3785.25143,594
10/23/201384.6785.6083.7284.93192,802
10/22/201380.2687.1280.2685.37711,107
10/21/201389.0189.0988.0488.55253,264
10/18/201388.3589.1887.8389.10144,696
10/17/201387.1587.8687.1187.86197,073
10/16/201387.3987.8287.0687.52114,608
10/15/201387.4288.3086.1186.77217,798
10/14/201387.5588.5587.5587.88125,072
10/11/201387.4588.2987.4588.00189,425
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center