ANIXTER INTERNATIONAL $75.46

down -0.91


22/5/2013 04:22 PM  |  NYSE : AXE  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AXE historical data

Date Open High Low Close Volume
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
8/4/2010 49.15 49.57 48.75 49.33 1886
8/3/2010 48.93 49.61 48.76 49.04 3545
8/2/2010 49.07 49.67 48.82 49.20 3358
7/30/2010 47.82 48.95 47.39 48.32 2659
7/29/2010 49.10 49.96 47.84 48.43 3219
7/28/2010 49.30 49.64 48.44 48.55 3221
7/27/2010 50.42 51.99 48.49 49.30 6804
7/26/2010 47.19 48.06 46.74 48.04 4452
7/23/2010 45.91 46.99 45.84 46.96 2788
7/22/2010 45.26 46.31 45.26 46.16 3179
7/21/2010 45.42 45.57 44.24 44.54 3563
7/20/2010 43.79 45.15 43.45 45.09 1900
7/19/2010 44.45 44.63 43.74 44.45 1522
7/16/2010 44.42 44.55 43.97 44.12 4574
7/15/2010 44.38 44.99 43.46 44.86 2974
7/14/2010 44.02 44.75 43.90 44.26 2258
7/13/2010 43.00 44.45 42.85 44.31 3172
7/12/2010 42.98 43.29 42.01 42.51 2773
7/9/2010 42.74 43.19 42.38 43.19 1980
7/8/2010 43.31 43.42 42.40 42.86 2816
7/7/2010 41.73 42.86 41.40 42.80 2587
7/6/2010 42.53 42.83 41.27 41.50 4048
7/2/2010 42.52 42.52 41.61 41.90 1992
7/1/2010 42.66 42.96 41.31 42.32 2923
6/30/2010 43.26 43.67 42.42 42.60 2775
6/29/2010 44.42 44.50 43.00 43.27 3317
6/28/2010 45.43 45.95 44.83 45.15 3041
6/25/2010 45.38 46.05 44.64 45.34 6829
6/24/2010 45.37 45.88 44.82 44.96 2227
6/23/2010 45.67 46.42 45.31 45.64 2608
6/22/2010 47.02 47.46 45.61 45.71 4798
6/21/2010 47.26 48.06 46.54 46.77 3678
6/18/2010 46.68 47.31 46.51 46.58 2972
6/17/2010 46.31 46.72 45.82 46.53 2502
6/16/2010 45.84 46.60 45.69 46.29 4018
6/15/2010 44.58 46.48 44.58 46.17 5116
6/14/2010 44.62 45.28 44.30 44.46 2718
6/11/2010 43.45 44.50 43.17 44.37 2170
6/10/2010 43.88 44.09 43.55 43.85 5223
6/9/2010 43.72 44.44 42.88 43.12 5456
6/8/2010 43.33 43.66 42.46 43.37 4240
6/7/2010 45.22 45.22 43.19 43.20 7731
6/4/2010 46.13 46.66 44.87 45.02 4240
6/3/2010 47.17 47.55 46.75 47.32 3744
6/2/2010 46.19 46.99 45.91 46.99 4560
6/1/2010 47.00 47.22 46.11 46.19 6574
5/28/2010 47.92 48.14 47.32 47.50 3983
5/27/2010 47.63 48.05 47.19 48.04 4343
5/26/2010 46.93 47.81 46.47 46.68 5226
5/25/2010 46.24 46.82 45.61 46.47 7960
5/24/2010 47.80 48.57 47.26 47.27 6303
5/21/2010 48.77 49.30 47.53 47.99 12295
5/20/2010 52.07 52.51 49.47 49.47 10180
5/19/2010 53.15 53.77 52.42 53.33 10105
5/18/2010 52.99 53.50 52.50 53.30 5741
5/17/2010 52.45 53.35 51.50 52.34 4982
5/14/2010 53.06 53.06 51.51 52.24 2401
5/13/2010 53.81 54.12 53.04 53.34 2052
5/12/2010 53.06 54.15 52.99 54.05 2310
5/11/2010 52.11 53.58 52.01 52.77 3926
5/10/2010 52.33 52.88 52.08 52.77 4809
5/7/2010 50.91 51.24 49.14 50.04 6429
5/6/2010 51.42 52.01 48.13 50.88 11996
5/5/2010 51.47 52.56 51.02 51.73 3492
5/4/2010 52.80 52.87 51.52 51.87 4306
5/3/2010 52.55 53.78 52.52 53.68 4535
4/30/2010 53.62 54.16 52.33 52.40 4928
4/29/2010 53.36 53.80 53.32 53.70 3631
4/28/2010 52.21 52.97 52.04 52.84 5239
4/27/2010 52.56 53.27 51.56 51.77 4206
4/26/2010 53.14 53.37 52.29 52.50 5614
4/23/2010 51.20 53.15 50.94 53.08 5309
4/22/2010 49.12 51.12 48.79 51.08 4933
4/21/2010 49.66 49.88 49.00 49.68 3258
4/20/2010 48.72 49.71 48.49 49.55 3232
4/19/2010 48.38 48.80 47.81 48.65 1884
4/16/2010 49.11 49.22 48.15 48.71 2361
4/15/2010 48.56 49.52 48.45 49.13 8451
4/14/2010 47.99 48.73 47.75 48.73 3248
4/13/2010 47.40 47.70 47.29 47.70 1733
4/12/2010 47.80 47.88 47.47 47.62 1913
4/9/2010 47.64 47.85 46.71 47.81 3465
4/8/2010 47.55 47.81 46.80 47.58 1651
4/7/2010 47.54 48.05 47.38 47.83 2422
4/6/2010 47.76 48.02 47.13 47.66 2770
4/5/2010 47.42 47.98 47.07 47.98 1429
4/1/2010 47.22 47.67 46.51 47.16 1550
3/31/2010 47.56 47.93 46.76 46.85 2815
3/30/2010 47.45 48.14 47.37 47.68 2011
3/29/2010 46.31 47.49 46.31 47.41 3495
3/26/2010 46.15 46.55 45.86 46.25 3351
3/25/2010 46.58 47.06 46.01 46.12 2538
3/24/2010 47.36 47.60 46.46 46.50 2778
3/23/2010 46.95 47.52 46.23 47.37 1920
3/22/2010 45.75 46.80 45.68 46.79 2641
3/19/2010 47.42 47.79 45.50 46.07 5084
3/18/2010 47.37 47.72 47.02 47.44 1796
Marketplace
Trading Center