$82.49 0.00 (%) Anixter International Inc - NYSE

Oct. 21, 2014 | 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
8/16/201152.8554.1752.6353.29455,682
8/15/201152.3553.8751.9553.83772,828
8/12/201151.3252.4750.5351.73723,241
8/11/201148.5151.9348.1550.99907,355
8/10/201150.3851.0248.0248.12765,658
8/9/201150.5851.7647.8151.731,056,135
8/8/201151.9453.3848.5149.00760,453
8/5/201155.7055.8152.8453.70514,738
8/4/201158.3258.8954.8754.96628,277
8/3/201159.2560.0058.2659.36497,232
8/2/201162.2562.8160.2760.48356,548
8/1/201163.1563.5661.9662.80420,371
7/29/201161.6662.6861.3862.42368,670
7/28/201163.4063.6762.3962.54385,066
7/27/201164.8665.4763.1763.30443,296
7/26/201166.3966.5264.7865.61295,688
7/25/201165.8767.1265.6066.57211,464
7/22/201166.3967.1066.2466.81169,131
7/21/201165.4066.6565.0266.35241,781
7/20/201165.5765.5764.6465.17117,251
7/19/201163.8765.6963.8265.60292,868
7/18/201164.6464.7463.0863.50245,344
7/15/201165.3765.3764.4364.98210,447
7/14/201166.2466.4764.8765.15330,518
7/13/201165.7266.9065.4966.12387,186
7/12/201165.2365.8165.0165.46354,836
7/11/201166.0366.6565.2065.62420,581
7/8/201166.8067.0566.5567.01171,436
7/7/201167.4368.1567.0267.85256,679
7/6/201165.9566.8765.7566.81189,449
7/5/201166.0766.2564.9566.16396,814
7/1/201165.5066.1865.1766.10500,857
6/30/201165.5066.5564.9665.34548,413
6/29/201164.8565.7964.4065.45277,310
6/28/201162.8264.9962.5864.50625,224
6/27/201161.2161.3360.5461.18291,388
6/24/201161.8162.3760.8861.14358,008
6/23/201161.5361.7960.8261.69366,649
6/22/201162.1662.7162.0862.40231,157
6/21/201162.5163.3162.2462.62222,119
6/20/201161.3862.1861.1162.15169,125
6/17/201162.1362.3061.3861.52249,743
6/16/201162.2362.4661.0661.66145,823
6/15/201163.0863.3761.6262.10361,879
6/14/201163.3864.5763.2664.07477,902
6/13/201162.8263.1662.2562.78210,848
6/10/201163.1763.3162.1162.65262,799
6/9/201163.1064.1563.0663.53226,668
6/8/201164.1764.1763.1363.31274,030
6/7/201164.4264.9363.7864.51215,705
6/6/201164.4165.0563.2764.00270,321
6/3/201164.6165.3664.3764.56273,088
6/2/201165.9666.4065.3565.73340,303
6/1/201167.6967.7965.8765.98355,945
5/31/201167.9968.0866.8967.69889,758
5/27/201167.2267.6666.8867.25168,080
5/26/201166.3967.2466.0166.99270,193
5/25/201165.7266.7265.4566.45216,240
5/24/201167.5267.7965.9766.01227,823
5/23/201167.8468.2567.1767.50224,141
5/20/201168.6369.2168.0968.60220,925
5/19/201169.6269.9468.5868.96227,007
5/18/201168.6469.4468.4769.20257,360
5/17/201169.8070.0767.6268.48274,521
5/16/201171.1571.7869.8870.02241,847
5/13/201172.5872.7171.5271.60146,678
5/12/201171.8272.7971.1072.62178,237
5/11/201173.2073.5571.6372.54146,945
5/10/201172.8573.5472.6073.25147,235
5/9/201172.1072.7971.5072.55155,141
5/6/201173.0673.6471.7372.30165,870
5/5/201172.2373.6771.5772.15211,512
5/4/201173.1473.5071.6572.72217,026
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
Trading Center