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 (%)
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%)
Jul 01, 2002 19.34 19.39 18.86 19.08 256,482 -0.25(-1.29%)
Jun 28, 2002 18.80 19.93 18.79 19.33 245,780 +0.17(+0.91%)
Jun 27, 2002 18.67 19.40 18.46 19.15 184,936 +0.61(+3.27%)
Jun 26, 2002 18.21 18.71 18.09 18.55 284,499 +0.00(+0.00%)
Jun 25, 2002 18.90 19.46 18.55 18.55 452,361 -0.17(-0.89%)
Jun 21, 2002 18.63 18.81 18.38 18.71 1,226,498 +0.39(+2.13%)
Jun 20, 2002 19.42 19.46 18.22 18.32 338,128 -1.10(-5.65%)
Jun 19, 2002 19.34 19.56 19.23 19.42 370,234 +0.08(+0.43%)
Jun 18, 2002 20.06 20.48 19.21 19.34 1,374,039 -1.87(-8.82%)
Jun 17, 2002 21.04 21.38 20.96 21.21 185,056 +0.37(+1.80%)
Jun 14, 2002 20.67 20.87 20.42 20.83 388,631 -0.15(-0.71%)
Jun 12, 2002 21.12 21.12 20.85 20.98 406,307 -0.14(-0.67%)
Jun 11, 2002 21.62 21.66 21.08 21.12 372,639 -0.50(-2.31%)
Jun 10, 2002 21.79 22.04 21.54 21.62 205,979 -0.12(-0.54%)
Jun 07, 2002 22.00 22.01 21.60 21.74 191,069 -0.34(-1.54%)
Jun 06, 2002 22.41 22.41 21.94 22.08 135,155 -0.40(-1.78%)
Jun 05, 2002 22.67 22.70 22.41 22.48 206,701 -0.93(-3.98%)
May 31, 2002 23.33 23.70 23.33 23.41 99,803 -0.42(-1.75%)
May 28, 2002 24.33 24.33 23.45 23.83 91,386 -0.51(-2.08%)
May 27, 2002 24.43 24.74 24.12 24.33 129,984 +0.00(+0.00%)
May 24, 2002 24.43 24.74 24.12 24.33 127,820 -0.08(-0.34%)
May 23, 2002 24.16 24.44 23.87 24.42 154,755 +0.21(+0.86%)
May 22, 2002 24.64 24.67 24.12 24.21 83,209 -0.43(-1.76%)
May 21, 2002 24.81 24.82 24.39 24.64 148,382 -0.17(-0.67%)
May 20, 2002 24.91 24.91 24.45 24.81 183,253 -0.10(-0.40%)
May 17, 2002 24.91 25.03 24.82 24.91 91,386 +0.12(+0.47%)
May 16, 2002 25.22 25.22 24.43 24.79 149,704 -0.42(-1.68%)
May 15, 2002 24.87 25.35 24.82 25.22 493,004 +0.35(+1.40%)
May 14, 2002 24.28 24.95 24.28 24.87 174,956 +0.75(+3.10%)
May 13, 2002 24.03 24.45 23.78 24.12 123,972 +0.17(+0.69%)
May 10, 2002 24.53 24.62 23.92 23.95 159,805 -0.63(-2.57%)
May 09, 2002 24.38 24.82 24.23 24.58 138,762 -0.01(-0.03%)
May 08, 2002 23.78 24.59 23.78 24.59 158,963 +1.30(+5.57%)
May 07, 2002 23.59 23.76 23.29 23.29 181,569 -0.22(-0.92%)
May 06, 2002 24.24 24.74 23.50 23.51 192,752 -0.69(-2.85%)
May 03, 2002 24.98 25.03 24.20 24.20 205,618 -0.72(-2.90%)
May 02, 2002 25.02 25.02 24.75 24.92 279,208 -0.11(-0.43%)
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.