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 (%)
Jun 30, 2003 23.13 23.43 22.51 23.43 379,200 +0.55(+2.40%)
Jun 27, 2003 23.40 24.38 22.60 22.88 395,100 -1.50(-6.15%)
Jun 26, 2003 24.26 24.70 24.15 24.38 99,500 +0.42(+1.75%)
Jun 25, 2003 23.75 24.35 23.72 23.96 113,100 +0.33(+1.40%)
Jun 24, 2003 23.76 24.39 23.55 23.63 188,200 -0.17(-0.71%)
Jun 23, 2003 24.20 24.20 23.62 23.80 157,000 -0.28(-1.16%)
Jun 20, 2003 24.11 24.47 24.03 24.08 119,300 -0.03(-0.12%)
Jun 19, 2003 24.34 24.48 24.05 24.11 109,400 -0.23(-0.94%)
Jun 18, 2003 24.02 24.34 23.85 24.34 43,900 +0.32(+1.33%)
Jun 17, 2003 24.34 24.34 23.80 24.02 49,700 -0.32(-1.31%)
Jun 16, 2003 23.55 24.34 23.55 24.34 83,200 +0.89(+3.80%)
Jun 13, 2003 23.80 23.88 23.41 23.45 86,500 -0.47(-1.96%)
Jun 12, 2003 24.28 24.28 23.53 23.92 90,400 -0.36(-1.48%)
Jun 11, 2003 24.10 24.29 23.90 24.28 67,900 +0.03(+0.12%)
Jun 10, 2003 24.34 24.44 24.11 24.25 121,800 +0.11(+0.46%)
Jun 09, 2003 24.63 24.63 24.10 24.14 142,300 -0.48(-1.95%)
Jun 06, 2003 24.90 25.36 24.60 24.62 158,100 -0.10(-0.40%)
Jun 05, 2003 24.60 24.73 24.05 24.72 65,000 +0.10(+0.41%)
Jun 04, 2003 23.93 24.62 23.85 24.62 149,300 +0.70(+2.93%)
Jun 03, 2003 24.04 24.04 23.55 23.92 77,300 -0.12(-0.50%)
Jun 02, 2003 24.00 24.04 23.65 24.04 176,900 +0.12(+0.50%)
May 30, 2003 23.42 24.00 23.30 23.92 112,300 +0.70(+3.01%)
May 29, 2003 23.15 23.49 22.96 23.22 105,600 +0.07(+0.30%)
May 28, 2003 23.30 23.62 23.10 23.15 110,600 -0.25(-1.07%)
May 27, 2003 22.45 23.40 22.38 23.40 109,600 +0.88(+3.91%)
May 23, 2003 22.64 22.64 22.17 22.52 67,900 -0.22(-0.97%)
May 22, 2003 22.52 22.76 22.20 22.74 71,600 +0.22(+0.98%)
May 21, 2003 22.45 22.61 22.00 22.52 111,700 +0.02(+0.09%)
May 20, 2003 22.40 22.61 22.28 22.50 108,000 +0.25(+1.12%)
May 19, 2003 22.05 22.55 21.59 22.25 198,400 +0.36(+1.64%)
May 16, 2003 22.95 23.15 21.89 21.89 223,300 -1.11(-4.83%)
May 15, 2003 22.77 23.14 22.77 23.00 133,600 +0.29(+1.28%)
May 14, 2003 23.00 23.00 22.57 22.71 122,200 -0.14(-0.61%)
May 13, 2003 23.00 23.00 22.67 22.85 157,000 -0.15(-0.65%)
May 12, 2003 23.00 23.11 22.66 23.00 172,500 -0.27(-1.16%)
May 09, 2003 23.30 23.45 22.88 23.27 111,000 +0.10(+0.43%)
May 08, 2003 23.12 23.45 22.97 23.17 198,400 -0.10(-0.43%)
May 07, 2003 23.27 23.60 23.01 23.27 296,100 -0.06(-0.26%)
May 06, 2003 22.85 23.53 22.51 23.33 101,900 +0.40(+1.74%)
May 05, 2003 23.30 23.30 22.77 22.93 243,500 -0.33(-1.42%)
May 02, 2003 22.40 23.62 22.40 23.26 237,900 +0.81(+3.61%)
May 01, 2003 22.73 22.73 22.02 22.45 250,900 -0.53(-2.31%)
Apr 30, 2003 22.50 23.09 22.40 22.98 133,600 +0.36(+1.59%)
Apr 29, 2003 22.31 23.00 22.30 22.62 114,200 +0.31(+1.39%)
Apr 28, 2003 21.40 22.62 21.39 22.31 157,500 +1.06(+4.99%)
Apr 25, 2003 21.80 21.89 21.19 21.25 90,200 -0.62(-2.83%)
Apr 24, 2003 21.70 22.10 21.44 21.87 114,800 +0.02(+0.09%)
Apr 23, 2003 22.23 22.25 21.45 21.85 138,100 -0.38(-1.71%)
Apr 22, 2003 21.88 22.52 21.88 22.23 152,900 +0.15(+0.68%)
Apr 21, 2003 22.15 22.19 21.87 22.08 187,400 +0.03(+0.14%)
Apr 17, 2003 21.57 22.06 21.22 22.05 85,300 +0.48(+2.23%)
Apr 16, 2003 21.90 21.90 21.38 21.57 123,500 -0.37(-1.69%)
Apr 15, 2003 21.45 22.34 21.20 21.94 339,900 +0.29(+1.34%)
Apr 14, 2003 21.25 21.66 20.85 21.65 148,300 +0.40(+1.88%)
Apr 11, 2003 21.59 21.95 21.15 21.25 113,000 -0.24(-1.12%)
Apr 10, 2003 21.29 21.56 21.00 21.49 126,400 +0.20(+0.94%)
Apr 09, 2003 21.66 21.95 21.21 21.29 142,200 -0.44(-2.02%)
Apr 08, 2003 21.94 21.94 21.70 21.73 185,300 -0.21(-0.96%)
Apr 07, 2003 22.33 22.50 21.87 21.94 293,700 -0.14(-0.63%)
Apr 04, 2003 22.50 22.53 22.07 22.08 170,100 -0.49(-2.17%)
Apr 03, 2003 23.10 23.15 22.50 22.57 153,700 -0.47(-2.04%)
Apr 02, 2003 22.99 23.25 22.76 23.04 134,700 +0.65(+2.90%)
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.