$88.50 +0.97 (%) Anixter International Inc - NYSE

Nov. 25, 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
9/21/201155.6556.0653.0053.07394,192
9/20/201157.8558.0755.4355.51455,483
9/19/201157.2258.2256.7357.74225,079
9/16/201159.0159.3757.9358.63631,420
9/15/201158.2058.8257.3558.61269,723
9/14/201156.2858.1854.9157.51383,746
9/13/201155.2255.9054.7655.70476,548
9/12/201153.4455.2153.2555.17255,658
9/9/201156.1756.3953.5454.15326,944
9/8/201157.6658.2156.1556.56291,065
9/7/201156.8858.0056.6357.93360,625
9/6/201154.2056.0853.9055.85439,134
9/2/201156.8357.6755.8856.11362,296
9/1/201158.9060.2058.1658.46439,789
8/31/201158.2359.4858.0959.01496,941
8/30/201156.8458.5356.5157.94440,261
8/29/201155.0457.5254.6657.36426,218
8/26/201151.4054.5151.0254.19414,786
8/25/201152.4553.1851.4452.07544,231
8/24/201151.0352.1650.4551.97246,586
8/23/201148.9551.3248.9551.29412,624
8/22/201150.0550.0948.4948.72331,538
8/19/201148.1350.4448.0548.70474,676
8/18/201151.1951.3648.6449.09594,166
8/17/201153.2854.6452.4753.03459,073
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
Trading Center