AXE - Anixter International Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202088.3088.5484.8487.7387.73280,223
Mar 30, 202087.7589.1687.4288.9188.91511,100
Mar 27, 202086.8988.9486.8887.6687.66408,600
Mar 26, 202091.0091.7788.2689.2589.25595,500
Mar 25, 202087.8591.0083.8690.0090.00662,500
Mar 24, 202078.4788.2677.2987.5087.501,145,800
Mar 23, 202078.9079.0775.1475.2575.25720,300
Mar 20, 202078.6781.8977.6279.5079.50793,100
Mar 19, 202074.2679.9772.6777.7177.71709,500
Mar 18, 202080.0981.1674.2174.5274.52858,100
Mar 17, 202083.2383.6174.2683.3983.391,185,700
Mar 16, 202085.4586.5482.4582.5982.59846,200
Mar 13, 202089.8191.0386.9990.8190.81692,600
Mar 12, 202089.9090.0085.6087.7387.731,274,800
Mar 11, 202092.6692.9691.2692.1992.19523,700
Mar 10, 202088.1694.0087.9494.0094.001,244,000
Mar 09, 202092.2092.2086.7986.9686.96914,000
Mar 06, 202095.2595.2592.7493.8693.861,130,200
Mar 05, 202096.4296.7895.4295.8295.821,125,200
Mar 04, 202097.0597.1996.2296.9796.97561,700
Mar 03, 202097.2197.4496.1596.6196.61869,200
Mar 02, 202097.7497.8096.6897.5897.58798,400
Feb 28, 202096.0297.8895.7997.5197.511,135,000
Feb 27, 202096.6597.4996.4096.7296.72826,800
Feb 26, 202097.3898.1097.1897.2697.26402,000
Feb 25, 202098.1698.3296.6997.1697.16573,000
Feb 24, 202097.7298.5597.5398.0398.03323,000
Feb 21, 202098.7098.7298.0098.2198.21286,300
Feb 20, 202098.3698.9498.3698.7498.74279,400
Feb 19, 202098.2198.8698.2198.6198.61279,800
Feb 18, 202098.0598.3998.0098.1198.11164,800
Feb 14, 202098.6198.6197.9498.2598.25242,100
Feb 13, 202098.2298.5998.0198.5698.56171,200
Feb 12, 202098.3598.5698.2098.5298.52317,900
Feb 11, 202098.0098.2097.9098.0398.03139,500
Feb 10, 202097.9698.3097.9197.9697.96321,400
Feb 07, 202098.0398.4697.7598.1198.11336,000
Feb 06, 202098.7098.7098.0798.1298.12255,100
Feb 05, 202098.9098.9098.2798.4698.46521,400
Feb 04, 202098.6399.0098.0598.3098.30358,000
Feb 03, 202098.0898.4797.8998.0598.05413,300
Jan 31, 202098.5298.5797.5097.6097.601,200,800
Jan 30, 202098.5898.9698.2598.6598.65694,400
Jan 29, 202099.0099.2698.6499.0499.04394,900
Jan 28, 202099.0099.2398.4098.9898.98412,300
Jan 27, 202098.1098.8398.1098.6298.62330,800
Jan 24, 202099.0199.2598.5498.6998.69446,100
Jan 23, 202099.0399.1598.7199.1299.12263,200
Jan 22, 202099.3099.3598.8599.1599.15325,900
Jan 21, 202098.9899.3798.9899.1399.13392,300
Jan 17, 202099.3499.3598.9599.1799.17306,000
Jan 16, 202099.3099.3498.8899.2799.27377,200
Jan 15, 202098.4999.3998.4999.0999.09373,300
Jan 14, 202098.2998.7898.0998.6798.671,055,600
Jan 13, 202098.0898.6697.9098.3398.331,758,200
Jan 10, 202098.4299.3698.4298.7998.79324,500
Jan 09, 202098.8499.0098.2598.7998.791,778,100
Jan 08, 202096.3196.9196.2196.4196.41223,600
Jan 07, 202096.7797.0295.9496.5296.52525,600
Jan 06, 202095.4596.5895.4596.5596.55388,700
Jan 03, 202096.6096.9796.0296.4196.411,077,900
Jan 02, 202094.0495.8893.9195.6595.651,002,300
Dec 31, 201992.5192.7292.0092.1092.10279,800
Dec 30, 201993.0393.3392.3692.7492.74382,900
Dec 27, 201991.9493.9591.7792.9792.97971,800
Dec 26, 201990.1690.3989.7190.3390.33221,400
Dec 24, 201989.2590.1589.1290.0390.03872,900
Dec 23, 201987.8787.8787.3887.5987.59294,700
Dec 20, 201988.8988.8987.2187.9787.97856,600
Dec 19, 201988.2788.9088.1088.5988.59599,200
Dec 18, 201989.1289.2888.0188.3788.37540,900
Dec 17, 201989.0389.5688.6089.1489.14405,400
Dec 16, 201989.2989.7388.2888.5688.56557,200
Dec 13, 201989.7189.7188.3188.8488.84530,300
Dec 12, 201989.1590.3488.9189.8589.85655,800
Dec 11, 201989.4889.5088.9589.3589.35305,000
Dec 10, 201988.7789.5288.7089.2789.27662,300
Dec 09, 201988.8289.0888.6688.7888.78350,100
Dec 06, 201989.4689.7988.9488.9988.991,103,900
Dec 05, 201988.2289.2887.9288.8088.802,311,900
Dec 04, 201985.4286.1084.9085.5185.511,222,800
Dec 03, 201984.0084.9683.6584.9284.921,055,700
Dec 02, 201985.8386.0084.6684.6684.66649,600
Nov 29, 201986.0786.1185.2385.8485.84166,800
Nov 27, 201985.9086.5385.3286.5386.53594,300
Nov 26, 201985.6486.1284.9785.9085.90345,000
Nov 25, 201986.1786.2884.3885.6585.65986,700
Nov 22, 201985.0786.5084.5486.2886.281,780,200
Nov 21, 201985.6185.8985.1185.4385.43342,700
Nov 20, 201984.7585.8384.7585.7485.74421,100
Nov 19, 201985.4885.4884.8885.2885.28287,100
Nov 18, 201986.1686.1685.2385.2485.24329,300
Nov 15, 201985.9186.2485.0986.2086.20509,700
Nov 14, 201984.9485.7184.9085.4985.49211,600
Nov 13, 201985.2685.6084.5785.1285.12353,100
Nov 12, 201985.4385.7885.0585.7885.78275,000
Nov 11, 201984.9185.7184.8685.1485.14330,500
Nov 08, 201984.7585.5984.5385.3085.30345,300
Nov 07, 201984.8685.5484.6684.9984.99587,800
Nov 06, 201984.7385.1683.2984.0984.091,015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...