Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixter International Inc (NY: AXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 29.55 30.09 29.55 29.63 138,800 +0.00(+0.00%)
Mar 28, 2002 29.55 30.09 29.55 29.63 138,800 +0.08(+0.27%)
Mar 27, 2002 29.00 29.55 29.00 29.55 215,700 +0.55(+1.90%)
Mar 26, 2002 28.39 29.00 28.30 29.00 75,800 +0.61(+2.15%)
Mar 25, 2002 28.95 28.95 28.22 28.39 96,000 -0.51(-1.76%)
Mar 22, 2002 28.72 29.15 28.65 28.90 207,400 +0.12(+0.42%)
Mar 21, 2002 28.89 28.98 28.39 28.78 144,800 -0.11(-0.38%)
Mar 20, 2002 28.85 29.01 28.45 28.89 191,600 -0.02(-0.07%)
Mar 19, 2002 29.10 29.35 28.69 28.91 138,700 +0.01(+0.03%)
Mar 18, 2002 28.10 28.90 28.06 28.90 176,900 +1.05(+3.77%)
Mar 15, 2002 27.30 28.15 27.21 27.85 162,900 +0.02(+0.07%)
Mar 14, 2002 28.20 28.67 27.82 27.83 69,300 -0.28(-1.00%)
Mar 13, 2002 28.69 28.69 27.93 28.11 103,300 -0.58(-2.02%)
Mar 12, 2002 28.61 28.85 28.38 28.69 149,400 +0.07(+0.24%)
Mar 11, 2002 28.80 28.80 28.11 28.62 74,800 -0.28(-0.97%)
Mar 08, 2002 28.50 28.95 28.39 28.90 130,800 +0.45(+1.58%)
Mar 07, 2002 27.90 28.45 27.69 28.45 165,000 +0.85(+3.08%)
Mar 06, 2002 27.60 27.70 27.20 27.60 251,200 +0.07(+0.25%)
Mar 05, 2002 27.85 28.04 27.53 27.53 268,300 -0.32(-1.15%)
Mar 04, 2002 26.85 27.90 26.83 27.85 219,200 +1.11(+4.15%)
Mar 01, 2002 26.10 26.75 26.10 26.74 125,200 +0.87(+3.36%)
Feb 28, 2002 26.76 27.04 25.81 25.87 243,400 -0.80(-3.00%)
Feb 27, 2002 27.35 27.36 26.25 26.67 159,800 -0.79(-2.88%)
Feb 26, 2002 27.29 27.55 27.14 27.46 86,800 +0.18(+0.66%)
Feb 25, 2002 26.80 27.45 26.80 27.28 127,000 +0.68(+2.56%)
Feb 22, 2002 26.20 27.00 26.06 26.60 155,900 +0.40(+1.53%)
Feb 21, 2002 26.99 27.02 26.15 26.20 186,700 -0.59(-2.20%)
Feb 20, 2002 27.20 27.20 26.30 26.79 304,200 +0.35(+1.32%)
Feb 19, 2002 26.22 27.15 26.13 26.44 365,800 +0.22(+0.84%)
Feb 18, 2002 26.21 26.28 25.85 26.22 83,000 +0.00(+0.00%)
Feb 15, 2002 26.21 26.28 25.85 26.22 83,000 +0.01(+0.04%)
Feb 14, 2002 26.62 26.62 25.80 26.21 167,500 -0.41(-1.54%)
Feb 13, 2002 27.30 27.30 26.50 26.62 233,700 -0.41(-1.52%)
Feb 12, 2002 27.41 27.41 26.95 27.03 106,700 -0.38(-1.39%)
Feb 11, 2002 27.45 27.60 27.25 27.41 175,800 -0.04(-0.15%)
Feb 08, 2002 27.53 27.70 26.98 27.45 195,500 -0.10(-0.36%)
Feb 07, 2002 28.03 28.05 27.55 27.55 140,000 -0.48(-1.71%)
Feb 06, 2002 27.91 28.19 27.80 28.03 102,600 +0.12(+0.43%)
Feb 05, 2002 27.72 28.20 27.71 27.91 84,300 +0.23(+0.83%)
Feb 04, 2002 28.40 28.65 27.67 27.68 81,600 -0.62(-2.19%)
Feb 01, 2002 28.70 28.70 28.08 28.30 100,900 -0.40(-1.39%)
Jan 31, 2002 29.00 29.05 28.56 28.70 143,100 +0.02(+0.07%)
Jan 30, 2002 28.30 28.80 27.81 28.68 184,300 +0.44(+1.56%)
Jan 29, 2002 28.98 29.55 27.95 28.24 209,500 -0.73(-2.52%)
Jan 28, 2002 28.00 29.00 28.00 28.97 210,800 +1.02(+3.65%)
Jan 25, 2002 28.10 28.10 27.60 27.95 110,200 -0.25(-0.89%)
Jan 24, 2002 27.46 28.45 27.46 28.20 85,400 +0.76(+2.77%)
Jan 23, 2002 27.75 27.76 27.28 27.44 273,800 -0.31(-1.12%)
Jan 22, 2002 28.76 28.87 27.74 27.75 113,700 -0.98(-3.41%)
Jan 21, 2002 28.80 28.95 28.45 28.73 155,700 +0.00(+0.00%)
Jan 18, 2002 28.80 28.95 28.45 28.73 155,400 -0.07(-0.24%)
Jan 17, 2002 29.15 29.17 28.79 28.80 134,200 -0.20(-0.69%)
Jan 16, 2002 29.06 29.06 28.58 29.00 113,300 -0.06(-0.21%)
Jan 15, 2002 29.05 29.14 28.75 29.06 209,400 -0.14(-0.48%)
Jan 14, 2002 29.00 29.45 28.64 29.20 237,600 -0.30(-1.02%)
Jan 11, 2002 29.75 30.31 29.50 29.50 57,000 -0.28(-0.94%)
Jan 10, 2002 29.90 30.05 29.65 29.78 80,000 +0.77(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.