U.S. Markets open in 7 hrs 27 mins

Anixter International Inc. (AXE)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.25+0.50 (+0.66%)
At close: 4:00PM EDT
People also watch
ARWBDCAVTWCCBHE
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201775.7576.8075.2576.2576.25103,100
Jun 21, 201778.3078.3075.5075.7575.75160,900
Jun 20, 201779.2079.3477.4577.8077.80100,700
Jun 19, 201779.0579.8578.4079.7079.70140,600
Jun 16, 201777.9079.1077.3578.6078.60263,400
Jun 15, 201776.2078.5076.1678.3578.35145,500
Jun 14, 201775.9580.4075.9576.9576.95308,400
Jun 13, 201775.4576.5075.2075.4575.45144,800
Jun 12, 201775.1075.5574.3074.8574.85193,900
Jun 09, 201776.1076.8074.7875.3075.30129,500
Jun 08, 201774.5576.9073.7575.9575.95250,800
Jun 07, 201775.5575.6574.2074.4574.4598,700
Jun 06, 201776.1076.2574.9075.2075.20167,600
Jun 05, 201778.0578.0576.6077.0577.0577,000
Jun 02, 201777.6079.2077.3578.2078.2079,700
Jun 01, 201776.0077.5074.9077.4577.45103,300
May 31, 201775.7675.7673.7575.5075.50124,300
May 30, 201775.3076.7075.2075.7075.7057,200
May 26, 201776.6576.7075.5875.9575.9578,900
May 25, 201777.1077.5576.0076.6576.6571,600
May 24, 201776.9078.1376.1576.6576.6557,400
May 23, 201777.3077.6376.2576.9576.9569,400
May 22, 201776.6577.2075.8577.0577.0570,500
May 19, 201776.3077.1575.8076.4076.40256,400
May 18, 201775.1576.4574.6075.9575.95157,700
May 17, 201780.5580.5575.1575.6575.65172,200
May 16, 201779.9080.6078.8580.5580.55150,300
May 15, 201778.6079.7078.6079.6079.60178,000
May 12, 201778.0078.5076.1578.2578.25216,900
May 11, 201779.7581.0578.0578.2578.25134,800
May 10, 201779.7580.4078.7080.3580.35134,100
May 09, 201780.7081.3579.4079.7079.7093,800
May 08, 201780.6580.6579.6080.3080.3092,400
May 05, 201780.8080.8079.1580.7080.7094,200
May 04, 201781.4081.4580.1380.5080.5094,700
May 03, 201780.2081.0079.9080.9080.90104,100
May 02, 201782.1582.9080.2580.9080.90101,100
May 01, 201781.8083.3080.5582.0082.00152,200
Apr 28, 201783.9084.0081.4081.5581.55135,700
Apr 27, 201784.6085.1583.2583.7583.75133,000
Apr 26, 201785.0085.2082.8084.2084.20283,700
Apr 25, 201785.0086.3583.3085.0085.00379,700
Apr 24, 201781.0082.0080.5580.7080.70309,700
Apr 21, 201779.7080.2579.0079.3579.35224,200
Apr 20, 201778.4079.9577.5579.7579.75145,500
Apr 19, 201776.5078.4076.5077.7077.70157,500
Apr 18, 201775.6576.7575.5076.2076.2096,100
Apr 17, 201775.8576.5575.5576.4576.45108,800
Apr 13, 201775.6076.6575.5575.8075.80146,300
Apr 12, 201779.1579.2075.7075.9575.95113,200
Apr 11, 201777.8079.7077.2079.5579.55109,600
Apr 10, 201778.9579.9577.7578.3578.3582,600
Apr 07, 201778.8579.7578.3579.0079.00147,700
Apr 06, 201778.1079.5577.6579.2579.2596,700
Apr 05, 201779.3080.5077.7577.9577.95124,700
Apr 04, 201777.7579.0077.7578.6578.65112,100
Apr 03, 201779.4079.8077.2077.9077.90123,000
Mar 31, 201778.2579.7577.7579.3079.30162,800
Mar 30, 201777.5078.8077.5078.5078.50107,900
Mar 29, 201777.6078.3577.1077.5077.50172,400
Mar 28, 201776.9578.1076.1078.0078.00197,100
Mar 27, 201776.1078.3075.7077.5577.55116,700
Mar 24, 201778.9579.6077.5078.0078.00126,300
Mar 23, 201778.0079.1077.6578.8078.8082,200
Mar 22, 201778.3078.6577.3378.2078.2094,600
Mar 21, 201782.1082.1078.2078.5078.50161,100
Mar 20, 201782.4582.5881.1581.3581.3578,200
Mar 17, 201782.1583.0081.4582.8582.85305,500
Mar 16, 201781.9582.3581.1081.5581.5589,900
Mar 15, 201779.9082.2079.9081.7581.75163,200
Mar 14, 201779.0579.5578.2279.5079.50103,500
Mar 13, 201778.9079.5578.5079.5079.5076,600
Mar 10, 201779.3079.8078.2578.7578.75122,400
Mar 09, 201780.1580.5578.3078.6578.65131,000
Mar 08, 201782.1582.1580.2080.2080.2083,500
Mar 07, 201780.8582.3580.3581.7081.70147,200
Mar 06, 201781.6081.6080.5581.1081.10183,700
Mar 03, 201783.0083.3082.1082.2582.25159,600
Mar 02, 201785.3585.4582.6582.7582.75145,300
Mar 01, 201784.9086.7584.9085.7585.75468,300
Feb 28, 201783.2583.4582.5583.3083.30228,000
Feb 27, 201782.1084.1581.8083.8083.80291,300
Feb 24, 201782.0082.4581.6082.2082.20123,500
Feb 23, 201784.9585.1582.7083.2083.20136,500
Feb 22, 201784.9085.1384.4084.7084.70172,300
Feb 21, 201785.3085.7084.7585.2585.25224,900
Feb 17, 201784.3084.8583.2584.8584.85130,800
Feb 16, 201784.4584.5583.2584.5084.50121,400
Feb 15, 201784.4084.7583.4084.3584.35144,300
Feb 14, 201783.8085.0583.1084.6084.60167,400
Feb 13, 201785.0085.2383.8084.1584.15156,400
Feb 10, 201784.2584.9583.4084.9584.95114,800
Feb 09, 201782.6584.5082.6583.7583.7593,900
Feb 08, 201782.6082.9581.4582.2582.25156,700
Feb 07, 201783.0583.5082.0582.8582.85142,800
Feb 06, 201783.3084.3582.5582.8082.80114,200
Feb 03, 201783.9585.0083.4084.0084.00177,800
Feb 02, 201782.0083.0581.4583.0083.00328,300
Feb 01, 201785.4587.3383.0083.8583.85334,000
Jan 31, 201785.0088.0082.8885.5085.50547,900
*Close price adjusted for dividends and splits.
Loading more data...