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 (%)
Apr 30, 2002 23.49 24.08 23.45 24.08 230,750 +0.59(+2.51%)
Apr 29, 2002 23.74 23.83 23.48 23.49 169,304 -0.17(-0.74%)
Apr 26, 2002 24.28 24.28 23.66 23.66 222,092 -0.62(-2.54%)
Apr 25, 2002 24.90 24.90 24.18 24.28 463,424 -0.62(-2.47%)
Apr 24, 2002 25.41 25.78 24.89 24.89 405,706 -0.52(-2.06%)
Apr 23, 2002 25.20 25.53 24.92 25.41 285,702 +0.22(+0.89%)
Apr 22, 2002 25.41 25.41 24.95 25.19 171,469 -0.27(-1.08%)
Apr 19, 2002 25.63 25.63 25.36 25.46 51,705 -0.17(-0.65%)
Apr 18, 2002 25.78 25.81 25.47 25.63 157,881 -0.07(-0.26%)
Apr 17, 2002 25.99 26.02 25.53 25.70 229,667 -0.29(-1.12%)
Apr 16, 2002 25.32 25.99 25.32 25.99 191,429 +0.83(+3.31%)
Apr 15, 2002 24.98 25.27 24.62 25.16 128,782 +0.37(+1.51%)
Apr 12, 2002 24.87 24.94 24.66 24.78 130,345 -0.01(-0.03%)
Apr 11, 2002 25.08 25.20 24.78 24.79 183,734 -0.28(-1.13%)
Apr 10, 2002 24.58 25.24 24.57 25.07 480,979 +0.50(+2.03%)
Apr 09, 2002 23.90 24.60 23.70 24.57 184,936 +0.67(+2.82%)
Apr 08, 2002 24.03 24.20 23.50 23.90 120,966 -0.13(-0.55%)
Apr 05, 2002 24.29 24.74 24.03 24.03 132,509 -0.21(-0.86%)
Apr 04, 2002 24.17 24.26 23.83 24.24 161,609 +0.07(+0.31%)
Apr 03, 2002 24.12 24.52 23.91 24.17 212,472 +0.07(+0.31%)
Apr 02, 2002 24.11 24.15 23.90 24.09 230,629 -0.01(-0.03%)
Apr 01, 2002 24.64 24.64 24.09 24.10 169,304 -0.54(-2.19%)
Mar 29, 2002 24.57 25.02 24.57 24.64 166,900 +0.00(+0.00%)
Mar 28, 2002 24.57 25.02 24.57 24.64 166,900 +0.07(+0.27%)
Mar 27, 2002 24.12 24.57 24.12 24.57 259,368 +0.46(+1.90%)
Mar 26, 2002 23.61 24.12 23.54 24.12 91,145 +0.51(+2.15%)
Mar 25, 2002 24.08 24.08 23.47 23.61 115,435 -0.42(-1.76%)
Mar 22, 2002 23.88 24.24 23.83 24.03 249,388 +0.10(+0.42%)
Mar 21, 2002 24.03 24.10 23.61 23.93 174,114 -0.09(-0.38%)
Mar 20, 2002 23.99 24.13 23.66 24.03 230,389 -0.02(-0.07%)
Mar 19, 2002 24.20 24.41 23.86 24.04 166,779 +0.01(+0.03%)
Mar 18, 2002 23.37 24.03 23.34 24.03 212,713 +0.87(+3.77%)
Mar 15, 2002 22.70 23.41 22.63 23.16 195,879 +0.02(+0.07%)
Mar 14, 2002 23.45 23.84 23.14 23.14 83,329 -0.23(-1.00%)
Mar 13, 2002 23.86 23.86 23.23 23.38 124,213 -0.48(-2.02%)
Mar 12, 2002 23.79 23.99 23.60 23.86 179,645 +0.06(+0.24%)
Mar 11, 2002 23.95 23.95 23.38 23.80 89,943 -0.23(-0.97%)
Mar 08, 2002 23.70 24.08 23.61 24.03 157,280 +0.37(+1.58%)
Mar 07, 2002 23.20 23.66 23.03 23.66 198,404 +0.71(+3.08%)
Mar 06, 2002 22.95 23.04 22.62 22.95 302,055 +0.06(+0.25%)
Mar 05, 2002 23.16 23.32 22.89 22.89 322,617 -0.27(-1.15%)
Mar 04, 2002 22.33 23.20 22.31 23.16 263,576 +0.92(+4.15%)
Mar 01, 2002 21.71 22.25 21.71 22.24 150,546 +0.72(+3.36%)
Feb 28, 2002 22.25 22.49 21.46 21.51 292,676 -0.67(-3.00%)
Feb 27, 2002 22.75 22.75 21.83 22.18 192,151 -0.66(-2.88%)
Feb 26, 2002 22.70 22.91 22.57 22.84 104,372 +0.15(+0.66%)
Feb 25, 2002 22.29 22.83 22.29 22.69 152,711 +0.57(+2.56%)
Feb 22, 2002 21.79 22.45 21.67 22.12 187,461 +0.33(+1.53%)
Feb 21, 2002 22.45 22.47 21.75 21.79 224,497 -0.49(-2.20%)
Feb 20, 2002 22.62 22.62 21.87 22.28 365,785 +0.29(+1.32%)
Feb 19, 2002 21.81 22.58 21.73 21.99 439,856 +0.18(+0.84%)
Feb 18, 2002 21.80 21.86 21.50 21.81 99,803 +0.00(+0.00%)
Feb 15, 2002 21.80 21.86 21.50 21.81 99,803 +0.01(+0.04%)
Feb 14, 2002 22.14 22.14 21.46 21.80 201,410 -0.34(-1.54%)
Feb 13, 2002 22.70 22.70 22.04 22.14 281,012 -0.34(-1.52%)
Feb 12, 2002 22.80 22.80 22.41 22.48 128,301 -0.32(-1.39%)
Feb 11, 2002 22.83 22.95 22.66 22.80 211,390 -0.03(-0.15%)
Feb 08, 2002 22.89 23.04 22.44 22.83 235,078 -0.08(-0.36%)
Feb 07, 2002 23.31 23.33 22.91 22.91 168,342 -0.40(-1.71%)
Feb 06, 2002 23.21 23.44 23.12 23.31 123,371 +0.10(+0.43%)
Feb 05, 2002 23.05 23.45 23.04 23.21 101,366 +0.19(+0.83%)
Feb 04, 2002 23.62 23.83 23.01 23.02 98,119 -0.52(-2.19%)
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.