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 (%)
Sep 30, 2002 16.97 17.71 16.72 17.13 254,438 +0.17(+1.03%)
Sep 27, 2002 17.55 17.56 16.95 16.96 186,620 -0.84(-4.72%)
Sep 26, 2002 18.17 18.21 17.43 17.80 196,480 +0.07(+0.38%)
Sep 25, 2002 17.51 17.80 17.36 17.73 178,684 +0.43(+2.50%)
Sep 24, 2002 16.88 17.70 16.62 17.30 166,900 +0.26(+1.51%)
Sep 23, 2002 17.88 17.88 16.97 17.04 250,830 -0.83(-4.65%)
Sep 20, 2002 18.45 18.50 17.57 17.87 326,946 -0.22(-1.20%)
Sep 19, 2002 18.28 18.50 18.05 18.09 122,289 -0.36(-1.94%)
Sep 18, 2002 18.88 18.89 17.88 18.45 242,894 -0.47(-2.51%)
Sep 17, 2002 19.34 19.34 18.90 18.92 105,214 -0.19(-1.00%)
Sep 16, 2002 19.54 19.54 18.92 19.11 505,028 -0.56(-2.83%)
Sep 13, 2002 19.34 19.67 18.88 19.67 360,975 +0.05(+0.25%)
Sep 12, 2002 20.42 20.54 19.38 19.62 328,148 -0.88(-4.30%)
Sep 11, 2002 20.49 20.62 20.17 20.50 63,850 +0.17(+0.86%)
Sep 10, 2002 20.29 20.62 19.96 20.33 103,651 +0.10(+0.49%)
Sep 09, 2002 20.04 20.33 19.63 20.23 216,440 +0.18(+0.91%)
Sep 06, 2002 19.24 20.04 19.24 20.04 143,692 +1.01(+5.29%)
Sep 05, 2002 19.17 19.19 18.92 19.04 112,429 -0.30(-1.55%)
Sep 04, 2002 18.71 19.50 18.63 19.34 123,371 +0.75(+4.03%)
Sep 03, 2002 19.50 19.51 18.25 18.59 181,209 -1.00(-5.10%)
Aug 30, 2002 19.43 19.67 19.25 19.59 107,619 +0.17(+0.86%)
Aug 29, 2002 18.89 19.62 18.67 19.42 180,968 +0.54(+2.86%)
Aug 28, 2002 19.22 19.25 18.74 18.88 4,244,647 -0.33(-1.73%)
Aug 27, 2002 20.33 20.33 19.21 19.21 107,859 -1.12(-5.52%)
Aug 26, 2002 19.34 20.33 19.29 20.33 124,934 +1.21(+6.30%)
Aug 23, 2002 20.07 20.13 19.13 19.13 148,382 -1.15(-5.66%)
Aug 22, 2002 19.88 20.34 19.71 20.28 53,268 +0.40(+2.01%)
Aug 21, 2002 19.46 20.04 19.29 19.88 171,349 +0.50(+2.58%)
Aug 20, 2002 19.88 19.88 19.16 19.38 126,858 +0.33(+1.75%)
Aug 16, 2002 18.44 19.13 18.43 19.04 160,887 +0.55(+2.97%)
Aug 15, 2002 18.50 18.59 18.35 18.50 139,965 +0.01(+0.04%)
Aug 14, 2002 17.88 18.55 17.77 18.49 150,426 +0.61(+3.40%)
Aug 13, 2002 17.88 18.54 17.76 17.88 186,980 +0.00(+0.00%)
Aug 12, 2002 18.10 18.10 17.61 17.88 81,165 +0.42(+2.43%)
Aug 07, 2002 17.46 17.55 17.06 17.46 213,314 +0.07(+0.43%)
Aug 06, 2002 17.05 17.71 17.03 17.38 252,754 +0.42(+2.45%)
Aug 05, 2002 17.51 17.51 16.88 16.97 181,329 -0.53(-3.04%)
Aug 02, 2002 18.30 18.30 17.46 17.50 229,908 -0.77(-4.23%)
Aug 01, 2002 17.96 18.40 17.92 18.27 199,125 +0.31(+1.71%)
Jul 31, 2002 18.80 18.86 17.96 17.96 206,580 -0.77(-4.09%)
Jul 30, 2002 18.22 18.92 17.95 18.73 224,978 +0.51(+2.78%)
Jul 29, 2002 17.30 18.46 17.30 18.22 275,360 +1.01(+5.84%)
Jul 26, 2002 17.05 17.88 17.01 17.21 677,099 +0.18(+1.07%)
Jul 25, 2002 17.29 17.55 16.72 17.03 294,720 -0.26(-1.49%)
Jul 24, 2002 17.23 17.66 16.83 17.29 246,261 -0.07(-0.38%)
Jul 23, 2002 17.34 17.36 16.81 17.36 323,819 -0.11(-0.62%)
Jul 22, 2002 18.30 18.46 17.38 17.46 200,328 -0.91(-4.98%)
Jul 19, 2002 18.59 18.90 18.34 18.38 264,178 -0.75(-3.91%)
Jul 17, 2002 19.09 19.17 18.72 19.13 201,771 +0.36(+1.91%)
Jul 12, 2002 18.99 19.38 18.75 18.77 205,498 -0.21(-1.10%)
Jul 11, 2002 18.69 19.05 18.28 18.98 185,778 +0.19(+1.02%)
Jul 10, 2002 18.88 19.12 18.57 18.79 282,094 +0.05(+0.27%)
Jul 09, 2002 19.08 19.13 18.71 18.74 379,012 -0.34(-1.79%)
Jul 08, 2002 19.44 19.72 19.08 19.08 338,489 -0.38(-1.97%)
Jul 05, 2002 18.71 19.55 18.71 19.46 72,146 +0.82(+4.37%)
Jul 04, 2002 18.70 18.78 18.21 18.65 174,836 +0.00(+0.00%)
Jul 03, 2002 18.70 18.78 18.21 18.65 174,836 -0.07(-0.36%)
Jul 02, 2002 19.08 19.29 18.54 18.71 532,805 -0.37(-1.92%)
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.