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 (%)
May 30, 2003 19.48 19.96 19.38 19.89 135,035 +0.58(+3.01%)
May 29, 2003 19.25 19.54 19.09 19.31 126,978 +0.06(+0.30%)
May 28, 2003 19.38 19.64 19.21 19.25 132,990 -0.21(-1.07%)
May 27, 2003 18.67 19.46 18.61 19.46 131,788 +0.73(+3.91%)
May 23, 2003 18.83 18.83 18.44 18.73 81,646 -0.18(-0.97%)
May 22, 2003 18.73 18.93 18.46 18.91 86,095 +0.18(+0.98%)
May 21, 2003 18.67 18.80 18.30 18.73 134,313 +0.02(+0.09%)
May 20, 2003 18.63 18.80 18.53 18.71 129,864 +0.21(+1.12%)
May 19, 2003 18.34 18.75 17.95 18.50 238,566 +0.30(+1.64%)
May 16, 2003 19.09 19.25 18.20 18.20 268,507 -0.92(-4.83%)
May 15, 2003 18.94 19.24 18.94 19.13 160,647 +0.24(+1.28%)
May 14, 2003 19.13 19.13 18.77 18.89 146,939 -0.12(-0.61%)
May 13, 2003 19.13 19.13 18.85 19.00 188,784 -0.12(-0.65%)
May 12, 2003 19.13 19.22 18.84 19.13 207,422 -0.22(-1.16%)
May 09, 2003 19.38 19.50 19.03 19.35 133,471 +0.08(+0.43%)
May 08, 2003 19.23 19.50 19.10 19.27 238,566 -0.08(-0.43%)
May 07, 2003 19.35 19.63 19.14 19.35 356,045 -0.05(-0.26%)
May 06, 2003 19.00 19.57 18.72 19.40 122,529 +0.33(+1.74%)
May 05, 2003 19.38 19.38 18.94 19.07 292,796 -0.27(-1.42%)
May 02, 2003 18.63 19.64 18.63 19.34 286,062 +0.67(+3.61%)
May 01, 2003 18.90 18.90 18.31 18.67 301,694 -0.44(-2.31%)
Apr 30, 2003 18.71 19.20 18.63 19.11 160,647 +0.30(+1.59%)
Apr 29, 2003 18.55 19.13 18.55 18.81 137,319 +0.26(+1.39%)
Apr 28, 2003 17.80 18.81 17.79 18.55 189,385 +0.88(+4.99%)
Apr 25, 2003 18.13 18.20 17.62 17.67 108,460 -0.52(-2.83%)
Apr 24, 2003 18.05 18.38 17.83 18.19 138,041 +0.02(+0.09%)
Apr 23, 2003 18.49 18.50 17.84 18.17 166,058 -0.32(-1.71%)
Apr 22, 2003 18.20 18.73 18.20 18.49 183,854 +0.12(+0.68%)
Apr 21, 2003 18.42 18.45 18.19 18.36 225,339 +0.02(+0.14%)
Apr 17, 2003 17.94 18.35 17.65 18.34 102,568 +0.40(+2.23%)
Apr 16, 2003 18.21 18.21 17.78 17.94 148,502 -0.31(-1.69%)
Apr 15, 2003 17.84 18.58 17.63 18.25 408,712 +0.24(+1.34%)
Apr 14, 2003 17.67 18.01 17.34 18.00 178,323 +0.33(+1.88%)
Apr 11, 2003 17.95 18.25 17.59 17.67 135,876 -0.20(-1.12%)
Apr 10, 2003 17.71 17.93 17.46 17.87 151,989 +0.17(+0.94%)
Apr 09, 2003 18.01 18.25 17.64 17.71 170,988 -0.37(-2.02%)
Apr 08, 2003 18.25 18.25 18.05 18.07 222,813 -0.17(-0.96%)
Apr 07, 2003 18.57 18.71 18.19 18.25 353,159 -0.12(-0.63%)
Apr 04, 2003 18.71 18.74 18.35 18.36 204,536 -0.41(-2.17%)
Apr 03, 2003 19.21 19.25 18.71 18.77 184,816 -0.39(-2.04%)
Apr 02, 2003 19.12 19.34 18.93 19.16 161,969 +0.54(+2.90%)
Apr 01, 2003 18.78 18.92 18.57 18.62 127,459 -0.23(-1.24%)
Mar 31, 2003 18.63 19.04 18.45 18.85 200,929 +0.04(+0.22%)
Mar 28, 2003 18.67 19.04 18.62 18.81 176,399 +0.14(+0.76%)
Mar 27, 2003 18.84 18.96 18.56 18.67 275,000 -0.32(-1.71%)
Mar 26, 2003 19.09 19.13 18.67 18.99 463,544 -0.09(-0.48%)
Mar 25, 2003 20.33 20.33 18.93 19.09 560,702 -1.24(-6.10%)
Mar 24, 2003 20.82 20.82 20.32 20.33 103,170 -0.48(-2.32%)
Mar 21, 2003 20.72 20.87 20.41 20.81 161,609 +0.22(+1.05%)
Mar 20, 2003 20.21 20.79 19.99 20.59 64,691 +0.26(+1.27%)
Mar 19, 2003 20.75 20.79 20.19 20.33 207,663 -0.46(-2.20%)
Mar 18, 2003 20.33 20.79 20.08 20.79 175,557 +0.50(+2.46%)
Mar 17, 2003 18.97 20.29 18.92 20.29 251,311 +1.11(+5.81%)
Mar 14, 2003 19.24 19.52 19.03 19.18 88,139 -0.03(-0.17%)
Mar 13, 2003 18.14 19.38 18.06 19.21 355,925 +1.49(+8.40%)
Mar 12, 2003 19.06 19.06 16.53 17.72 1,594,568 -1.34(-7.02%)
Mar 11, 2003 18.71 19.06 18.71 19.06 218,124 +0.33(+1.78%)
Mar 10, 2003 18.95 18.99 18.63 18.73 143,933 -0.17(-0.92%)
Mar 07, 2003 19.00 19.22 18.88 18.90 91,867 -0.19(-1.00%)
Mar 06, 2003 19.04 19.20 18.93 19.09 61,685 -0.01(-0.04%)
Mar 05, 2003 19.04 19.40 18.93 19.10 126,497 +0.05(+0.26%)
Mar 04, 2003 19.21 19.24 18.92 19.05 110,144 -0.17(-0.91%)
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.