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 (%)
Jun 28, 2002 22.60 23.97 22.59 23.24 204,400 +0.21(+0.91%)
Jun 27, 2002 22.45 23.33 22.20 23.03 153,800 +0.73(+3.27%)
Jun 26, 2002 21.90 22.50 21.75 22.30 236,600 +0.00(+0.00%)
Jun 25, 2002 22.73 23.40 22.30 22.30 376,200 -0.20(-0.89%)
Jun 21, 2002 22.40 22.62 22.10 22.50 1,020,000 +0.47(+2.13%)
Jun 20, 2002 23.35 23.40 21.91 22.03 281,200 -1.32(-5.65%)
Jun 19, 2002 23.25 23.52 23.12 23.35 307,900 +0.10(+0.43%)
Jun 18, 2002 24.12 24.63 23.10 23.25 1,142,700 -2.25(-8.82%)
Jun 17, 2002 25.30 25.71 25.20 25.50 153,900 +0.45(+1.80%)
Jun 14, 2002 24.86 25.09 24.55 25.05 323,200 -0.18(-0.71%)
Jun 12, 2002 25.40 25.40 25.07 25.23 337,900 -0.17(-0.67%)
Jun 11, 2002 26.00 26.05 25.35 25.40 309,900 -0.60(-2.31%)
Jun 10, 2002 26.20 26.50 25.90 26.00 171,300 -0.14(-0.54%)
Jun 07, 2002 26.45 26.46 25.97 26.14 158,900 -0.41(-1.54%)
Jun 06, 2002 26.95 26.95 26.38 26.55 112,400 -0.48(-1.78%)
Jun 05, 2002 27.26 27.30 26.95 27.03 171,900 -1.12(-3.98%)
May 31, 2002 28.05 28.50 28.05 28.15 83,000 -0.50(-1.75%)
May 28, 2002 29.26 29.26 28.20 28.65 76,000 -0.61(-2.08%)
May 27, 2002 29.37 29.75 29.00 29.26 108,100 +0.00(+0.00%)
May 24, 2002 29.37 29.75 29.00 29.26 106,300 -0.10(-0.34%)
May 23, 2002 29.05 29.39 28.70 29.36 128,700 +0.25(+0.86%)
May 22, 2002 29.63 29.67 29.00 29.11 69,200 -0.52(-1.75%)
May 21, 2002 29.83 29.85 29.33 29.63 123,400 -0.20(-0.67%)
May 20, 2002 29.95 29.95 29.40 29.83 152,400 -0.12(-0.40%)
May 17, 2002 29.95 30.10 29.85 29.95 76,000 +0.14(+0.47%)
May 16, 2002 30.32 30.32 29.38 29.81 124,500 -0.51(-1.68%)
May 15, 2002 29.90 30.48 29.85 30.32 410,000 +0.42(+1.40%)
May 14, 2002 29.20 30.00 29.20 29.90 145,500 +0.90(+3.10%)
May 13, 2002 28.90 29.40 28.60 29.00 103,100 +0.20(+0.69%)
May 10, 2002 29.50 29.60 28.76 28.80 132,900 -0.76(-2.57%)
May 09, 2002 29.32 29.85 29.14 29.56 115,400 -0.01(-0.03%)
May 08, 2002 28.60 29.57 28.60 29.57 132,200 +1.56(+5.57%)
May 07, 2002 28.36 28.57 28.01 28.01 151,000 -0.26(-0.92%)
May 06, 2002 29.15 29.75 28.26 28.27 160,300 -0.83(-2.85%)
May 03, 2002 30.04 30.10 29.10 29.10 171,000 -0.87(-2.90%)
May 02, 2002 30.09 30.09 29.76 29.97 232,200 -0.13(-0.43%)
May 01, 2002 28.95 30.35 28.87 30.10 196,200 +1.15(+3.97%)
Apr 30, 2002 28.25 28.95 28.20 28.95 191,900 +0.71(+2.51%)
Apr 29, 2002 28.55 28.66 28.23 28.24 140,800 -0.21(-0.74%)
Apr 26, 2002 29.19 29.19 28.45 28.45 184,700 -0.74(-2.54%)
Apr 25, 2002 29.94 29.94 29.08 29.19 385,400 -0.74(-2.47%)
Apr 24, 2002 30.56 31.00 29.93 29.93 337,400 -0.63(-2.06%)
Apr 23, 2002 30.30 30.70 29.96 30.56 237,600 +0.27(+0.89%)
Apr 22, 2002 30.55 30.55 30.00 30.29 142,600 -0.33(-1.08%)
Apr 19, 2002 30.82 30.82 30.50 30.62 43,000 -0.20(-0.65%)
Apr 18, 2002 31.00 31.04 30.63 30.82 131,300 -0.08(-0.26%)
Apr 17, 2002 31.25 31.29 30.70 30.90 191,000 -0.35(-1.12%)
Apr 16, 2002 30.45 31.25 30.45 31.25 159,200 +1.00(+3.31%)
Apr 15, 2002 30.04 30.38 29.60 30.25 107,100 +0.45(+1.51%)
Apr 12, 2002 29.90 29.99 29.65 29.80 108,400 -0.01(-0.03%)
Apr 11, 2002 30.16 30.30 29.80 29.81 152,800 -0.34(-1.13%)
Apr 10, 2002 29.56 30.35 29.55 30.15 400,000 +0.60(+2.03%)
Apr 09, 2002 28.74 29.58 28.50 29.55 153,800 +0.81(+2.82%)
Apr 08, 2002 28.90 29.10 28.26 28.74 100,600 -0.16(-0.55%)
Apr 05, 2002 29.21 29.75 28.90 28.90 110,200 -0.25(-0.86%)
Apr 04, 2002 29.06 29.17 28.65 29.15 134,400 +0.09(+0.31%)
Apr 03, 2002 29.00 29.49 28.75 29.06 176,700 +0.09(+0.31%)
Apr 02, 2002 28.99 29.04 28.74 28.97 191,800 -0.01(-0.03%)
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.