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 (%)
Mar 31, 2003 18.63 19.04 18.45 18.85 200,929 +0.04(+0.22%)
Mar 28, 2003 18.67 19.04 18.62 18.81 176,399 +0.14(+0.76%)
Mar 27, 2003 18.84 18.96 18.56 18.67 275,000 -0.32(-1.71%)
Mar 26, 2003 19.09 19.13 18.67 18.99 463,544 -0.09(-0.48%)
Mar 25, 2003 20.33 20.33 18.93 19.09 560,702 -1.24(-6.10%)
Mar 24, 2003 20.82 20.82 20.32 20.33 103,170 -0.48(-2.32%)
Mar 21, 2003 20.72 20.87 20.41 20.81 161,609 +0.22(+1.05%)
Mar 20, 2003 20.21 20.79 19.99 20.59 64,691 +0.26(+1.27%)
Mar 19, 2003 20.75 20.79 20.19 20.33 207,663 -0.46(-2.20%)
Mar 18, 2003 20.33 20.79 20.08 20.79 175,557 +0.50(+2.46%)
Mar 17, 2003 18.97 20.29 18.92 20.29 251,311 +1.11(+5.81%)
Mar 14, 2003 19.24 19.52 19.03 19.18 88,139 -0.03(-0.17%)
Mar 13, 2003 18.14 19.38 18.06 19.21 355,925 +1.49(+8.40%)
Mar 12, 2003 19.06 19.06 16.53 17.72 1,594,568 -1.34(-7.02%)
Mar 11, 2003 18.71 19.06 18.71 19.06 218,124 +0.33(+1.78%)
Mar 10, 2003 18.95 18.99 18.63 18.73 143,933 -0.17(-0.92%)
Mar 07, 2003 19.00 19.22 18.88 18.90 91,867 -0.19(-1.00%)
Mar 06, 2003 19.04 19.20 18.93 19.09 61,685 -0.01(-0.04%)
Mar 05, 2003 19.04 19.40 18.93 19.10 126,497 +0.05(+0.26%)
Mar 04, 2003 19.21 19.24 18.92 19.05 110,144 -0.17(-0.91%)
Mar 03, 2003 19.54 19.54 19.17 19.23 98,600 -0.27(-1.41%)
Feb 28, 2003 19.34 19.50 18.92 19.50 116,276 +0.07(+0.39%)
Feb 27, 2003 18.80 19.43 18.80 19.43 52,547 +0.72(+3.82%)
Feb 26, 2003 19.11 19.11 18.71 18.71 89,702 -0.40(-2.09%)
Feb 25, 2003 18.74 19.11 18.57 19.11 86,456 +0.35(+1.86%)
Feb 24, 2003 19.04 19.05 18.74 18.76 160,166 -0.37(-1.91%)
Feb 21, 2003 19.05 19.17 18.94 19.13 168,222 +0.07(+0.39%)
Feb 20, 2003 19.08 19.22 18.92 19.05 180,367 +0.06(+0.31%)
Feb 19, 2003 19.54 19.54 18.92 18.99 106,056 -0.65(-3.30%)
Feb 18, 2003 19.34 19.65 19.25 19.64 126,377 +0.14(+0.72%)
Feb 14, 2003 19.15 19.71 18.94 19.50 121,086 +0.37(+1.91%)
Feb 13, 2003 19.00 19.38 18.92 19.14 128,662 +0.01(+0.04%)
Feb 12, 2003 19.13 19.63 19.11 19.13 89,822 -0.42(-2.13%)
Feb 11, 2003 19.31 19.78 19.20 19.54 182,531 +0.07(+0.34%)
Feb 10, 2003 19.00 19.48 18.92 19.48 163,052 +0.60(+3.17%)
Feb 07, 2003 19.38 19.38 18.84 18.88 153,673 -0.43(-2.24%)
Feb 06, 2003 19.59 19.75 19.13 19.31 211,991 -0.37(-1.86%)
Feb 05, 2003 19.34 20.04 19.34 19.68 293,157 +0.32(+1.68%)
Feb 04, 2003 19.13 19.50 18.63 19.35 229,788 +0.42(+2.24%)
Feb 03, 2003 18.80 19.09 18.75 18.93 112,789 +0.22(+1.16%)
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%)
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.