Anixter International Inc $99.66

down -0.35


9/7/2014 04:01 PM  |  NYSE : AXE  
Industries : Wholesale / Industrial Equipment Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXE historical data

Date Open High Low Close Volume
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
2/2/201167.1167.9166.9367.75439,495
2/1/201165.8268.0064.7967.06927,801
1/31/201162.7363.4862.4163.27224,482
1/28/201163.8964.1462.3262.47300,145
1/27/201163.2664.3463.1363.83227,524
1/26/201162.6263.9962.6263.12337,437
1/25/201162.0662.3961.5662.39215,756
1/24/201162.1762.7161.9562.45185,408
1/21/201161.9962.3261.5362.02203,838
1/20/201161.1561.6160.5061.50195,305
1/19/201162.2062.2561.2661.45247,108
1/18/201162.4362.6061.4762.15147,849
1/14/201161.8862.8661.6962.70287,099
1/13/201161.5462.0261.3261.84122,281
1/12/201161.8261.8260.8861.64337,563
1/11/201162.2962.2961.0361.22229,344
1/10/201161.4162.1960.9361.96150,442
1/7/201162.2862.3960.8561.67429,867
1/6/201161.8462.7361.5962.08381,529
1/5/201160.4961.7560.1761.63244,025
1/4/201161.4261.4259.5260.68333,840
1/3/201160.1461.4059.5461.15424,864
12/31/201059.9360.1659.3659.73159,404
12/30/201059.9860.3559.9659.97135,709
12/29/201060.9360.9359.8159.98263,516
12/28/201060.8561.1760.4660.74105,300
12/27/201060.3160.8659.9260.80117,578
12/23/201060.1560.8959.9960.52193,066
12/22/201059.9160.3459.4060.27168,124
12/21/201060.0060.0859.3059.99292,774
12/20/201059.9960.0059.5359.94347,630
12/17/201059.3959.8258.7159.81396,038
12/16/201058.9459.5758.8859.39234,147
12/15/201058.6259.1858.0358.95399,629
12/14/201058.1358.9757.9458.75198,743
12/13/201058.8359.1857.7857.83396,076
12/10/201058.4158.7557.7658.56181,820
12/9/201058.3658.7357.9258.23152,727
Trading Center