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 (%)
Jan 31, 2003 18.66 18.86 18.45 18.71 153,552 +0.04(+0.22%)
Jan 30, 2003 18.84 19.04 18.64 18.67 210,428 -0.17(-0.93%)
Jan 29, 2003 18.42 18.84 18.00 18.84 196,119 +0.33(+1.80%)
Jan 28, 2003 18.64 18.89 18.43 18.51 414,243 -0.12(-0.67%)
Jan 27, 2003 18.80 19.09 18.64 18.64 139,844 -0.32(-1.71%)
Jan 24, 2003 19.25 19.26 18.96 18.96 150,065 -0.29(-1.51%)
Jan 23, 2003 19.75 19.75 19.24 19.25 296,403 +0.51(+2.71%)
Jan 22, 2003 18.22 18.77 18.13 18.75 281,974 +0.52(+2.88%)
Jan 21, 2003 18.42 18.65 18.20 18.22 131,788 -0.21(-1.13%)
Jan 17, 2003 18.70 18.75 18.08 18.43 114,352 -0.39(-2.08%)
Jan 16, 2003 19.24 19.38 18.59 18.82 104,011 -0.50(-2.58%)
Jan 15, 2003 19.50 19.50 19.04 19.32 110,505 -0.27(-1.40%)
Jan 14, 2003 19.42 19.59 19.18 19.59 178,082 +0.06(+0.30%)
Jan 13, 2003 19.93 19.95 19.21 19.54 173,874 -0.32(-1.59%)
Jan 10, 2003 19.34 20.11 19.34 19.85 106,056 +0.17(+0.84%)
Jan 09, 2003 19.64 20.28 19.36 19.68 151,628 +0.25(+1.28%)
Jan 08, 2003 20.21 20.21 19.31 19.44 178,924 -0.81(-4.02%)
Jan 07, 2003 19.85 20.33 19.85 20.25 151,268 +0.19(+0.95%)
Jan 06, 2003 19.88 20.21 19.70 20.06 168,823 +0.29(+1.47%)
Jan 03, 2003 19.55 20.25 19.46 19.77 127,219 +0.22(+1.15%)
Jan 02, 2003 19.34 19.67 19.13 19.54 237,243 +0.21(+1.08%)
Dec 31, 2002 19.54 19.96 19.21 19.34 150,185 -0.22(-1.15%)
Dec 30, 2002 19.49 19.56 19.18 19.56 147,901 +0.13(+0.69%)
Dec 27, 2002 19.44 19.62 19.17 19.43 85,494 -0.02(-0.09%)
Dec 26, 2002 19.79 20.04 19.41 19.44 45,813 -0.34(-1.72%)
Dec 24, 2002 19.53 19.92 19.53 19.78 62,647 +0.24(+1.23%)
Dec 23, 2002 19.48 19.67 19.30 19.54 73,589 +0.02(+0.13%)
Dec 20, 2002 19.64 19.75 19.44 19.52 145,135 +0.08(+0.43%)
Dec 19, 2002 19.19 19.61 19.13 19.44 154,394 +0.24(+1.26%)
Dec 18, 2002 19.38 19.42 19.14 19.19 99,923 -0.52(-2.62%)
Dec 17, 2002 19.67 20.08 19.54 19.71 72,026 +0.01(+0.04%)
Dec 16, 2002 19.46 19.92 19.26 19.70 249,388 +0.07(+0.38%)
Dec 13, 2002 19.51 19.77 19.13 19.63 289,670 +0.12(+0.64%)
Dec 12, 2002 19.17 19.95 19.17 19.50 223,775 +0.32(+1.69%)
Dec 11, 2002 19.13 19.34 18.97 19.18 178,563 +0.05(+0.26%)
Dec 10, 2002 18.60 19.28 18.60 19.13 126,738 +0.57(+3.05%)
Dec 09, 2002 18.94 19.04 18.38 18.56 147,059 -0.40(-2.11%)
Dec 06, 2002 18.67 18.98 18.42 18.96 113,631 +0.16(+0.84%)
Dec 05, 2002 19.14 19.25 18.67 18.80 124,453 -0.26(-1.35%)
Dec 04, 2002 19.75 19.75 18.92 19.06 232,914 -0.90(-4.50%)
Dec 03, 2002 20.79 20.80 19.90 19.96 217,523 -1.03(-4.91%)
Dec 02, 2002 20.79 21.83 20.78 20.99 355,804 +0.65(+3.19%)
Nov 29, 2002 20.92 21.02 20.34 20.34 59,761 -0.42(-2.00%)
Nov 27, 2002 20.13 20.79 20.13 20.76 114,713 +0.60(+2.97%)
Nov 26, 2002 20.87 20.87 20.03 20.16 112,910 -0.76(-3.62%)
Nov 25, 2002 20.58 21.00 20.47 20.92 215,959 +0.33(+1.62%)
Nov 22, 2002 20.03 20.60 19.77 20.58 126,978 +0.35(+1.73%)
Nov 21, 2002 19.50 20.36 19.21 20.23 244,217 +0.77(+3.97%)
Nov 20, 2002 19.16 19.59 19.14 19.46 209,226 +0.29(+1.52%)
Nov 19, 2002 19.70 19.88 19.09 19.17 162,691 -0.56(-2.82%)
Nov 18, 2002 20.21 20.27 19.43 19.73 175,677 -0.44(-2.19%)
Nov 15, 2002 20.28 20.77 19.96 20.17 163,292 -0.17(-0.82%)
Nov 14, 2002 19.34 20.42 19.34 20.33 140,806 +1.15(+5.98%)
Nov 13, 2002 19.02 19.49 18.70 19.19 77,197 +0.12(+0.65%)
Nov 12, 2002 19.14 19.29 18.86 19.06 147,420 -0.22(-1.12%)
Nov 11, 2002 19.79 19.79 19.15 19.28 197,802 -0.64(-3.22%)
Nov 08, 2002 19.71 19.92 19.50 19.92 179,405 -0.05(-0.25%)
Nov 07, 2002 20.15 20.15 19.56 19.97 152,230 -0.39(-1.92%)
Nov 06, 2002 20.17 20.36 19.79 20.36 102,929 +0.11(+0.53%)
Nov 05, 2002 20.13 20.25 19.50 20.25 121,086 +0.07(+0.37%)
Nov 04, 2002 19.93 20.28 19.69 20.18 232,553 +0.46(+2.32%)
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.