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 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%)
May 01, 2002 24.08 25.24 24.01 25.03 235,920 +0.96(+3.97%)
Apr 30, 2002 23.49 24.08 23.45 24.08 230,750 +0.59(+2.51%)
Apr 29, 2002 23.74 23.83 23.48 23.49 169,304 -0.17(-0.74%)
Apr 26, 2002 24.28 24.28 23.66 23.66 222,092 -0.62(-2.54%)
Apr 25, 2002 24.90 24.90 24.18 24.28 463,424 -0.62(-2.47%)
Apr 24, 2002 25.41 25.78 24.89 24.89 405,706 -0.52(-2.06%)
Apr 23, 2002 25.20 25.53 24.92 25.41 285,702 +0.22(+0.89%)
Apr 22, 2002 25.41 25.41 24.95 25.19 171,469 -0.27(-1.08%)
Apr 19, 2002 25.63 25.63 25.36 25.46 51,705 -0.17(-0.65%)
Apr 18, 2002 25.78 25.81 25.47 25.63 157,881 -0.07(-0.26%)
Apr 17, 2002 25.99 26.02 25.53 25.70 229,667 -0.29(-1.12%)
Apr 16, 2002 25.32 25.99 25.32 25.99 191,429 +0.83(+3.31%)
Apr 15, 2002 24.98 25.27 24.62 25.16 128,782 +0.37(+1.51%)
Apr 12, 2002 24.87 24.94 24.66 24.78 130,345 -0.01(-0.03%)
Apr 11, 2002 25.08 25.20 24.78 24.79 183,734 -0.28(-1.13%)
Apr 10, 2002 24.58 25.24 24.57 25.07 480,979 +0.50(+2.03%)
Apr 09, 2002 23.90 24.60 23.70 24.57 184,936 +0.67(+2.82%)
Apr 08, 2002 24.03 24.20 23.50 23.90 120,966 -0.13(-0.55%)
Apr 05, 2002 24.29 24.74 24.03 24.03 132,509 -0.21(-0.86%)
Apr 04, 2002 24.17 24.26 23.83 24.24 161,609 +0.07(+0.31%)
Apr 03, 2002 24.12 24.52 23.91 24.17 212,472 +0.07(+0.31%)
Apr 02, 2002 24.11 24.15 23.90 24.09 230,629 -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.