ANIXTER INTL Historical Stock Price

Below is the stock price history for Anixter Intl AXE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Anixter Intl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Anixter Intl Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	58.76	59.53	58.43	59.46	36,736
2012-05-21	58.75	59.24	57.98	59.04	18,769
2012-05-18	58.525	59.69	57.76	58.05	21,925
2012-05-17	60.79	60.91	58.52	58.53	20,690
2012-05-16	61.85	61.91	60.41	60.465	19,113
2012-05-15	62.13	62.64	61.50	61.62	26,112
2012-05-14	62.78	62.81	61.19	61.745	39,551
2012-05-11	67.39	68.18	67.22	67.74	26,824
2012-05-10	68.48	68.48	67.34	67.60	34,291
2012-05-09	67.68	68.52	66.86	68.24	25,431
2012-05-08	67.47	68.28	66.42	68.21	41,580
2012-05-07	67.60	68.30	67.50	68.02	13,137
2012-05-04	68.80	69.03	67.49	67.95	25,118
2012-05-03	69.18	69.88	68.92	69.22	23,708
2012-05-02	68.30	69.57	68.28	69.38	23,547
2012-05-01	68.37	69.68	67.89	68.79	28,447
2012-04-30	69.10	69.23	68.46	68.60	17,771
2012-04-27	68.92	69.59	68.85	69.41	16,379
2012-04-26	66.98	68.58	66.69	68.53	19,857
2012-04-25	68.37	68.87	66.68	66.95	51,824
2012-04-24	69.90	71.26	68.35	69.51	44,737
2012-04-23	69.23	69.82	68.57	69.725	31,062
2012-04-20	70.10	70.70	70.10	70.37	20,044
2012-04-19	70.21	71.07	69.50	69.63	41,066
2012-04-18	71.03	71.07	70.335	70.72	46,587
2012-04-17	71.43	71.86	71.37	71.48	17,317
2012-04-16	70.69	71.02	69.87	70.66	25,090
2012-04-13	70.81	70.81	70.17	70.34	23,396
2012-04-12	70.24	71.21	70.21	70.88	26,385
2012-04-11	69.77	70.30	69.13	70.12	36,761

» More Anixter Intl Stock Price History