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 (%)
Oct 31, 2002 19.49 19.49 19.16 19.19 128,902 -0.29(-1.49%)
Oct 30, 2002 19.59 19.59 19.29 19.48 249,388 -0.19(-0.97%)
Oct 29, 2002 19.54 19.88 19.14 19.67 265,621 +0.12(+0.64%)
Oct 28, 2002 19.96 20.37 19.54 19.54 274,639 -0.17(-0.84%)
Oct 25, 2002 19.79 20.13 19.38 19.71 282,335 -0.17(-0.84%)
Oct 24, 2002 19.47 20.13 19.10 19.88 282,816 +0.58(+3.02%)
Oct 23, 2002 18.63 19.29 18.59 19.29 327,787 -0.04(-0.22%)
Oct 22, 2002 18.67 19.50 18.38 19.34 300,492 +0.23(+1.22%)
Oct 21, 2002 18.30 19.25 17.98 19.10 190,828 +0.72(+3.94%)
Oct 18, 2002 18.34 18.53 18.00 18.38 120,244 +0.04(+0.23%)
Oct 17, 2002 17.67 18.48 17.67 18.34 189,265 +1.01(+5.81%)
Oct 16, 2002 17.43 17.75 17.30 17.33 198,404 -0.86(-4.71%)
Oct 15, 2002 17.46 18.24 17.41 18.19 290,030 +0.91(+5.30%)
Oct 14, 2002 16.83 17.33 16.72 17.27 158,242 +0.35(+2.06%)
Oct 11, 2002 16.80 17.14 16.80 16.92 256,722 +0.33(+2.01%)
Oct 10, 2002 15.76 16.75 15.74 16.59 330,793 +0.83(+5.28%)
Oct 09, 2002 16.28 16.43 15.63 15.76 348,349 -0.52(-3.17%)
Oct 08, 2002 16.37 16.62 16.00 16.28 245,540 +0.32(+2.03%)
Oct 07, 2002 16.42 16.59 15.84 15.95 235,920 -0.60(-3.62%)
Oct 04, 2002 17.34 17.34 16.44 16.55 220,649 -0.71(-4.10%)
Oct 03, 2002 17.34 17.94 17.25 17.26 207,663 -0.21(-1.19%)
Oct 02, 2002 17.80 18.92 17.46 17.46 396,688 -0.42(-2.37%)
Oct 01, 2002 17.27 17.95 17.05 17.89 276,683 +0.76(+4.42%)
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%)
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.