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 (%)
Aug 29, 2003 19.13 19.13 18.75 18.90 118,802 -0.17(-0.87%)
Aug 28, 2003 18.80 19.09 18.44 19.07 274,399 +0.48(+2.59%)
Aug 27, 2003 18.63 18.76 18.47 18.59 136,838 +0.13(+0.72%)
Aug 26, 2003 18.50 18.66 18.27 18.45 227,623 -0.17(-0.94%)
Aug 25, 2003 18.83 18.88 18.52 18.63 145,015 -0.03(-0.18%)
Aug 22, 2003 19.13 19.25 18.64 18.66 384,062 -0.45(-2.35%)
Aug 21, 2003 18.89 19.12 18.80 19.11 201,771 +0.25(+1.32%)
Aug 20, 2003 19.09 19.09 18.84 18.86 249,267 -0.26(-1.35%)
Aug 19, 2003 18.75 19.21 18.56 19.12 255,520 +0.53(+2.86%)
Aug 18, 2003 18.53 18.82 18.46 18.59 319,490 +0.35(+1.92%)
Aug 15, 2003 18.66 18.74 18.24 18.24 89,101 -0.22(-1.22%)
Aug 14, 2003 18.30 18.75 18.16 18.46 386,587 +0.32(+1.79%)
Aug 13, 2003 18.46 18.50 18.14 18.14 229,186 -0.18(-1.00%)
Aug 12, 2003 17.61 18.36 17.61 18.32 236,161 +0.82(+4.66%)
Aug 11, 2003 17.59 17.86 17.35 17.51 207,302 +0.02(+0.09%)
Aug 08, 2003 17.62 17.78 17.40 17.49 323,218 -0.10(-0.57%)
Aug 07, 2003 17.76 17.87 17.47 17.59 190,708 +0.02(+0.14%)
Aug 06, 2003 17.98 18.06 17.56 17.56 132,028 -0.40(-2.22%)
Aug 05, 2003 18.32 18.34 17.94 17.96 178,804 -0.35(-1.91%)
Aug 04, 2003 18.36 18.54 18.21 18.31 215,118 +0.14(+0.78%)
Aug 01, 2003 18.64 18.64 18.10 18.17 227,864 -0.38(-2.06%)
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%)
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.