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, 2003 18.65 18.84 18.55 18.55 303,498 -0.02(-0.09%)
Jul 30, 2003 18.55 18.70 18.36 18.57 357,728 +0.08(+0.45%)
Jul 29, 2003 18.34 18.62 18.10 18.49 302,175 +0.16(+0.86%)
Jul 28, 2003 18.33 18.70 18.25 18.33 290,271 +0.00(+0.00%)
Jul 25, 2003 18.26 18.36 17.91 18.33 137,319 +0.23(+1.29%)
Jul 24, 2003 18.13 18.46 18.05 18.10 99,081 +0.03(+0.18%)
Jul 23, 2003 18.21 18.21 17.84 18.06 123,852 -0.04(-0.23%)
Jul 22, 2003 18.05 18.27 17.89 18.10 196,239 +0.02(+0.09%)
Jul 21, 2003 18.25 18.30 17.86 18.09 259,729 -0.13(-0.73%)
Jul 18, 2003 18.52 18.73 17.88 18.22 397,529 -0.13(-0.73%)
Jul 17, 2003 18.93 19.09 18.31 18.35 328,028 -0.57(-3.03%)
Jul 16, 2003 19.21 19.24 18.79 18.93 116,998 -0.22(-1.17%)
Jul 15, 2003 19.33 19.38 19.06 19.15 215,719 -0.12(-0.60%)
Jul 14, 2003 19.24 19.29 19.04 19.27 288,227 +0.22(+1.18%)
Jul 11, 2003 18.68 19.07 18.68 19.04 163,653 +0.39(+2.10%)
Jul 10, 2003 19.23 19.23 18.59 18.65 492,884 -0.67(-3.49%)
Jul 09, 2003 18.81 19.33 18.63 19.33 490,118 +0.53(+2.83%)
Jul 08, 2003 18.88 18.88 18.63 18.80 610,122 -0.08(-0.44%)
Jul 07, 2003 18.53 18.88 18.38 18.88 456,089 +0.52(+2.81%)
Jul 03, 2003 18.59 18.66 18.33 18.36 127,459 -0.22(-1.21%)
Jul 02, 2003 18.34 18.64 18.27 18.59 543,386 +0.32(+1.78%)
Jul 01, 2003 18.55 18.55 17.87 18.26 1,563,424 -1.22(-6.27%)
Jun 30, 2003 19.24 19.49 18.72 19.49 455,968 +0.46(+2.40%)
Jun 27, 2003 19.46 20.28 18.80 19.03 475,087 -1.25(-6.15%)
Jun 26, 2003 20.18 20.54 20.08 20.28 119,643 +0.35(+1.75%)
Jun 25, 2003 19.75 20.25 19.73 19.93 135,997 +0.27(+1.40%)
Jun 24, 2003 19.76 20.28 19.59 19.65 226,301 -0.14(-0.71%)
Jun 23, 2003 20.13 20.13 19.64 19.79 188,784 -0.23(-1.16%)
Jun 20, 2003 20.05 20.35 19.98 20.03 143,452 -0.02(-0.12%)
Jun 19, 2003 20.24 20.36 20.00 20.05 131,547 -0.19(-0.95%)
Jun 18, 2003 19.98 20.24 19.83 20.24 52,787 +0.27(+1.33%)
Jun 17, 2003 20.24 20.24 19.79 19.98 59,761 -0.27(-1.31%)
Jun 16, 2003 19.59 20.24 19.59 20.24 100,043 +0.74(+3.80%)
Jun 13, 2003 19.79 19.86 19.47 19.50 104,011 -0.39(-1.96%)
Jun 12, 2003 20.19 20.19 19.57 19.89 108,701 -0.30(-1.48%)
Jun 11, 2003 20.04 20.20 19.88 20.19 81,646 +0.02(+0.12%)
Jun 10, 2003 20.24 20.33 20.05 20.17 146,458 +0.09(+0.46%)
Jun 09, 2003 20.48 20.48 20.04 20.08 171,108 -0.40(-1.95%)
Jun 06, 2003 20.71 21.09 20.46 20.47 190,107 -0.08(-0.40%)
Jun 05, 2003 20.46 20.57 20.00 20.56 78,159 +0.08(+0.41%)
Jun 04, 2003 19.90 20.47 19.83 20.47 179,525 +0.58(+2.93%)
Jun 03, 2003 19.99 19.99 19.59 19.89 92,949 -0.10(-0.50%)
Jun 02, 2003 19.96 19.99 19.67 19.99 212,713 +0.10(+0.50%)
May 30, 2003 19.48 19.96 19.38 19.89 135,035 +0.58(+3.01%)
May 29, 2003 19.25 19.54 19.09 19.31 126,978 +0.06(+0.30%)
May 28, 2003 19.38 19.64 19.21 19.25 132,990 -0.21(-1.07%)
May 27, 2003 18.67 19.46 18.61 19.46 131,788 +0.73(+3.91%)
May 23, 2003 18.83 18.83 18.44 18.73 81,646 -0.18(-0.97%)
May 22, 2003 18.73 18.93 18.46 18.91 86,095 +0.18(+0.98%)
May 21, 2003 18.67 18.80 18.30 18.73 134,313 +0.02(+0.09%)
May 20, 2003 18.63 18.80 18.53 18.71 129,864 +0.21(+1.12%)
May 19, 2003 18.34 18.75 17.95 18.50 238,566 +0.30(+1.64%)
May 16, 2003 19.09 19.25 18.20 18.20 268,507 -0.92(-4.83%)
May 15, 2003 18.94 19.24 18.94 19.13 160,647 +0.24(+1.28%)
May 14, 2003 19.13 19.13 18.77 18.89 146,939 -0.12(-0.61%)
May 13, 2003 19.13 19.13 18.85 19.00 188,784 -0.12(-0.65%)
May 12, 2003 19.13 19.22 18.84 19.13 207,422 -0.22(-1.16%)
May 09, 2003 19.38 19.50 19.03 19.35 133,471 +0.08(+0.43%)
May 08, 2003 19.23 19.50 19.10 19.27 238,566 -0.08(-0.43%)
May 07, 2003 19.35 19.63 19.14 19.35 356,045 -0.05(-0.26%)
May 06, 2003 19.00 19.57 18.72 19.40 122,529 +0.33(+1.74%)
May 05, 2003 19.38 19.38 18.94 19.07 292,796 -0.27(-1.42%)
May 02, 2003 18.63 19.64 18.63 19.34 286,062 +0.67(+3.61%)
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.