$62.11 +0.90 (%) Anixter International Inc - NYSE

Aug. 28, 2015 | 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
11/15/201258.0758.5257.6257.92133,487
11/14/201258.9559.1758.1858.18395,301
11/13/201258.6159.2058.3858.64156,920
11/12/201259.8259.8258.8059.1589,218
11/9/201258.5860.0158.5459.57205,056
11/8/201259.4559.6658.2659.00401,918
11/7/201259.8160.4059.2759.45242,665
11/6/201260.2261.0860.0160.94207,208
11/5/201259.1060.1859.1060.03257,678
11/2/201259.8959.9258.8058.94578,600
11/1/201258.4259.7158.3959.51313,097
10/31/201257.3658.6257.3658.62232,455
10/26/201257.4057.7556.5557.27245,704
10/25/201256.5857.5256.2657.52281,511
10/24/201256.4956.7755.9056.13361,710
10/23/201254.9856.9054.8056.34469,870
10/22/201255.7656.1055.0055.73253,111
10/19/201255.9456.1655.6555.77538,069
10/18/201257.2557.2556.2856.49217,889
10/17/201255.7856.9155.6856.80195,466
10/16/201255.5156.0055.4155.74308,253
10/15/201254.4555.2954.1755.29681,869
10/12/201254.9955.3254.1154.36277,932
10/11/201255.1455.4954.5655.15345,732
10/10/201255.1055.2554.2654.70360,538
10/9/201256.7856.7855.2055.36207,498
10/8/201256.6357.1556.6156.91112,238
10/5/201257.3657.7056.8656.99134,238
10/4/201257.2857.4256.6957.00166,677
10/3/201257.2557.2956.6157.04234,768
10/2/201258.0058.2456.9857.05331,641
10/1/201257.6758.3157.1857.74295,927
9/28/201257.2457.7856.8357.46313,801
9/27/201256.4057.5956.4057.58358,433
9/26/201257.3057.4256.1756.36384,220
9/25/201259.2260.4957.1557.30826,438
9/24/201262.1562.5361.5962.1997,604
9/21/201262.7363.0962.4062.56199,998
9/20/201262.3062.5061.7362.05121,718
9/19/201262.6563.2362.6462.75164,709
9/18/201263.0063.2562.3862.65136,693
9/17/201263.3363.5762.8363.18222,382
9/14/201263.3263.9263.2363.63182,998
9/13/201263.0063.1962.4463.01231,960
9/12/201262.5962.9362.1162.9393,857
9/11/201262.1262.6162.1162.31131,082
9/10/201262.2462.4362.1162.25116,106
9/7/201262.2062.7661.9062.13160,809
9/6/201261.3462.9660.9862.10217,736
9/5/201260.6661.2460.3160.81142,985
9/4/201259.8961.3259.6060.75144,072
8/31/201260.5460.8559.9560.13153,258
8/30/201260.8360.8359.9760.00115,204
8/29/201261.3361.8561.0561.24195,316
8/28/201260.7761.4660.7761.26188,718
8/27/201261.2161.2160.6860.92199,796
8/24/201260.6261.2860.2961.07162,087
8/23/201260.9561.2760.6560.92164,018
8/22/201261.1961.3760.5761.06368,039
8/21/201261.4561.9060.8161.21125,315
8/20/201261.4761.4760.9161.29518,619
8/17/201261.4161.7661.1161.37237,352
8/16/201260.5261.6960.3761.43102,899
8/15/201259.6560.8859.6560.70170,206
8/14/201260.4860.9159.8459.96220,586
8/13/201259.9660.4059.7260.23297,931
8/10/201259.7560.2459.3060.15348,313
8/9/201259.4060.0958.9559.90314,119
8/8/201259.6360.0959.3459.64324,837
8/7/201257.3560.4957.1459.65663,788
8/6/201256.6057.6255.9457.15244,824
8/3/201256.2757.1156.0356.72279,496
8/2/201255.2855.7954.1555.27292,402
8/1/201257.0957.0955.5055.65446,266
7/31/201255.4057.6155.3556.91655,956
7/30/201254.7655.7254.4655.54302,771
7/27/201251.8554.9851.6754.67477,983
7/26/201250.3951.1449.7651.04671,786
7/25/201250.3850.6849.2349.76511,804
7/24/201248.1351.6647.9849.921,284,419
7/23/201251.7652.4351.6351.97446,656
7/20/201254.1054.2052.8552.87300,476
7/19/201254.0954.7553.6554.47437,641
7/18/201251.3553.7651.1353.70302,155
7/17/201252.3052.5451.2451.62251,688
7/16/201253.2053.4351.9352.09206,570
7/13/201252.9553.9052.8253.58137,703
7/12/201251.9752.9551.5952.69176,302
7/11/201252.0552.8451.6352.59351,170
7/10/201253.3053.9351.8052.00227,047
7/9/201253.5853.9252.8353.17262,857
7/6/201254.6155.0653.3553.84190,177
7/5/201254.8855.3854.1955.11166,955
7/3/201253.6055.1253.6055.12118,258
7/2/201253.3553.7352.8253.72202,963
6/29/201252.3353.1851.9953.05357,094
6/28/201252.0652.4050.7551.14537,460
6/27/201252.2552.8651.8452.52357,239
6/26/201252.9453.4352.1152.22350,765
6/25/201253.5053.5352.5952.85274,947
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!