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 (%)
Sep 30, 2002 16.97 17.71 16.72 17.13 254,438 +0.17(+1.03%)
Sep 27, 2002 17.55 17.56 16.95 16.96 186,620 -0.84(-4.72%)
Sep 26, 2002 18.17 18.21 17.43 17.80 196,480 +0.07(+0.38%)
Sep 25, 2002 17.51 17.80 17.36 17.73 178,684 +0.43(+2.50%)
Sep 24, 2002 16.88 17.70 16.62 17.30 166,900 +0.26(+1.51%)
Sep 23, 2002 17.88 17.88 16.97 17.04 250,830 -0.83(-4.65%)
Sep 20, 2002 18.45 18.50 17.57 17.87 326,946 -0.22(-1.20%)
Sep 19, 2002 18.28 18.50 18.05 18.09 122,289 -0.36(-1.94%)
Sep 18, 2002 18.88 18.89 17.88 18.45 242,894 -0.47(-2.51%)
Sep 17, 2002 19.34 19.34 18.90 18.92 105,214 -0.19(-1.00%)
Sep 16, 2002 19.54 19.54 18.92 19.11 505,028 -0.56(-2.83%)
Sep 13, 2002 19.34 19.67 18.88 19.67 360,975 +0.05(+0.25%)
Sep 12, 2002 20.42 20.54 19.38 19.62 328,148 -0.88(-4.30%)
Sep 11, 2002 20.49 20.62 20.17 20.50 63,850 +0.17(+0.86%)
Sep 10, 2002 20.29 20.62 19.96 20.33 103,651 +0.10(+0.49%)
Sep 09, 2002 20.04 20.33 19.63 20.23 216,440 +0.18(+0.91%)
Sep 06, 2002 19.24 20.04 19.24 20.04 143,692 +1.01(+5.29%)
Sep 05, 2002 19.17 19.19 18.92 19.04 112,429 -0.30(-1.55%)
Sep 04, 2002 18.71 19.50 18.63 19.34 123,371 +0.75(+4.03%)
Sep 03, 2002 19.50 19.51 18.25 18.59 181,209 -1.00(-5.10%)
Aug 30, 2002 19.43 19.67 19.25 19.59 107,619 +0.17(+0.86%)
Aug 29, 2002 18.89 19.62 18.67 19.42 180,968 +0.54(+2.86%)
Aug 28, 2002 19.22 19.25 18.74 18.88 4,244,647 -0.33(-1.73%)
Aug 27, 2002 20.33 20.33 19.21 19.21 107,859 -1.12(-5.52%)
Aug 26, 2002 19.34 20.33 19.29 20.33 124,934 +1.21(+6.30%)
Aug 23, 2002 20.07 20.13 19.13 19.13 148,382 -1.15(-5.66%)
Aug 22, 2002 19.88 20.34 19.71 20.28 53,268 +0.40(+2.01%)
Aug 21, 2002 19.46 20.04 19.29 19.88 171,349 +0.50(+2.58%)
Aug 20, 2002 19.88 19.88 19.16 19.38 126,858 +0.33(+1.75%)
Aug 16, 2002 18.44 19.13 18.43 19.04 160,887 +0.55(+2.97%)
Aug 15, 2002 18.50 18.59 18.35 18.50 139,965 +0.01(+0.04%)
Aug 14, 2002 17.88 18.55 17.77 18.49 150,426 +0.61(+3.40%)
Aug 13, 2002 17.88 18.54 17.76 17.88 186,980 +0.00(+0.00%)
Aug 12, 2002 18.10 18.10 17.61 17.88 81,165 +0.42(+2.43%)
Aug 07, 2002 17.46 17.55 17.06 17.46 213,314 +0.07(+0.43%)
Aug 06, 2002 17.05 17.71 17.03 17.38 252,754 +0.42(+2.45%)
Aug 05, 2002 17.51 17.51 16.88 16.97 181,329 -0.53(-3.04%)
Aug 02, 2002 18.30 18.30 17.46 17.50 229,908 -0.77(-4.23%)
Aug 01, 2002 17.96 18.40 17.92 18.27 199,125 +0.31(+1.71%)
Jul 31, 2002 18.80 18.86 17.96 17.96 206,580 -0.77(-4.09%)
Jul 30, 2002 18.22 18.92 17.95 18.73 224,978 +0.51(+2.78%)
Jul 29, 2002 17.30 18.46 17.30 18.22 275,360 +1.01(+5.84%)
Jul 26, 2002 17.05 17.88 17.01 17.21 677,099 +0.18(+1.07%)
Jul 25, 2002 17.29 17.55 16.72 17.03 294,720 -0.26(-1.49%)
Jul 24, 2002 17.23 17.66 16.83 17.29 246,261 -0.07(-0.38%)
Jul 23, 2002 17.34 17.36 16.81 17.36 323,819 -0.11(-0.62%)
Jul 22, 2002 18.30 18.46 17.38 17.46 200,328 -0.91(-4.98%)
Jul 19, 2002 18.59 18.90 18.34 18.38 264,178 -0.75(-3.91%)
Jul 17, 2002 19.09 19.17 18.72 19.13 201,771 +0.36(+1.91%)
Jul 12, 2002 18.99 19.38 18.75 18.77 205,498 -0.21(-1.10%)
Jul 11, 2002 18.69 19.05 18.28 18.98 185,778 +0.19(+1.02%)
Jul 10, 2002 18.88 19.12 18.57 18.79 282,094 +0.05(+0.27%)
Jul 09, 2002 19.08 19.13 18.71 18.74 379,012 -0.34(-1.79%)
Jul 08, 2002 19.44 19.72 19.08 19.08 338,489 -0.38(-1.97%)
Jul 05, 2002 18.71 19.55 18.71 19.46 72,146 +0.82(+4.37%)
Jul 04, 2002 18.70 18.78 18.21 18.65 174,836 +0.00(+0.00%)
Jul 03, 2002 18.70 18.78 18.21 18.65 174,836 -0.07(-0.36%)
Jul 02, 2002 19.08 19.29 18.54 18.71 532,805 -0.37(-1.92%)
Jul 01, 2002 19.34 19.39 18.86 19.08 256,482 -0.25(-1.29%)
Jun 28, 2002 18.80 19.93 18.79 19.33 245,780 +0.17(+0.91%)
Jun 27, 2002 18.67 19.40 18.46 19.15 184,936 +0.61(+3.27%)
Jun 26, 2002 18.21 18.71 18.09 18.55 284,499 +0.00(+0.00%)
Jun 25, 2002 18.90 19.46 18.55 18.55 452,361 -0.17(-0.89%)
Jun 21, 2002 18.63 18.81 18.38 18.71 1,226,498 +0.39(+2.13%)
Jun 20, 2002 19.42 19.46 18.22 18.32 338,128 -1.10(-5.65%)
Jun 19, 2002 19.34 19.56 19.23 19.42 370,234 +0.08(+0.43%)
Jun 18, 2002 20.06 20.48 19.21 19.34 1,374,039 -1.87(-8.82%)
Jun 17, 2002 21.04 21.38 20.96 21.21 185,056 +0.37(+1.80%)
Jun 14, 2002 20.67 20.87 20.42 20.83 388,631 -0.15(-0.71%)
Jun 12, 2002 21.12 21.12 20.85 20.98 406,307 -0.14(-0.67%)
Jun 11, 2002 21.62 21.66 21.08 21.12 372,639 -0.50(-2.31%)
Jun 10, 2002 21.79 22.04 21.54 21.62 205,979 -0.12(-0.54%)
Jun 07, 2002 22.00 22.01 21.60 21.74 191,069 -0.34(-1.54%)
Jun 06, 2002 22.41 22.41 21.94 22.08 135,155 -0.40(-1.78%)
Jun 05, 2002 22.67 22.70 22.41 22.48 206,701 -0.93(-3.98%)
May 31, 2002 23.33 23.70 23.33 23.41 99,803 -0.42(-1.75%)
May 28, 2002 24.33 24.33 23.45 23.83 91,386 -0.51(-2.08%)
May 27, 2002 24.43 24.74 24.12 24.33 129,984 +0.00(+0.00%)
May 24, 2002 24.43 24.74 24.12 24.33 127,820 -0.08(-0.34%)
May 23, 2002 24.16 24.44 23.87 24.42 154,755 +0.21(+0.86%)
May 22, 2002 24.64 24.67 24.12 24.21 83,209 -0.43(-1.76%)
May 21, 2002 24.81 24.82 24.39 24.64 148,382 -0.17(-0.67%)
May 20, 2002 24.91 24.91 24.45 24.81 183,253 -0.10(-0.40%)
May 17, 2002 24.91 25.03 24.82 24.91 91,386 +0.12(+0.47%)
May 16, 2002 25.22 25.22 24.43 24.79 149,704 -0.42(-1.68%)
May 15, 2002 24.87 25.35 24.82 25.22 493,004 +0.35(+1.40%)
May 14, 2002 24.28 24.95 24.28 24.87 174,956 +0.75(+3.10%)
May 13, 2002 24.03 24.45 23.78 24.12 123,972 +0.17(+0.69%)
May 10, 2002 24.53 24.62 23.92 23.95 159,805 -0.63(-2.57%)
May 09, 2002 24.38 24.82 24.23 24.58 138,762 -0.01(-0.03%)
May 08, 2002 23.78 24.59 23.78 24.59 158,963 +1.30(+5.57%)
May 07, 2002 23.59 23.76 23.29 23.29 181,569 -0.22(-0.92%)
May 06, 2002 24.24 24.74 23.50 23.51 192,752 -0.69(-2.85%)
May 03, 2002 24.98 25.03 24.20 24.20 205,618 -0.72(-2.90%)
May 02, 2002 25.02 25.02 24.75 24.92 279,208 -0.11(-0.43%)
May 01, 2002 24.08 25.24 24.01 25.03 235,920 +0.96(+3.97%)
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%)
Feb 01, 2002 23.87 23.87 23.35 23.54 121,327 -0.33(-1.39%)
Jan 31, 2002 24.12 24.16 23.75 23.87 172,070 +0.02(+0.07%)
Jan 30, 2002 23.54 23.95 23.13 23.85 221,611 +0.37(+1.56%)
Jan 29, 2002 24.10 24.57 23.24 23.49 251,913 -0.61(-2.52%)
Jan 28, 2002 23.29 24.12 23.29 24.09 253,476 +0.85(+3.65%)
Jan 25, 2002 23.37 23.37 22.95 23.24 132,509 -0.21(-0.89%)
Jan 24, 2002 22.84 23.66 22.84 23.45 102,689 +0.63(+2.77%)
Jan 23, 2002 23.08 23.09 22.69 22.82 329,230 -0.26(-1.12%)
Jan 22, 2002 23.92 24.01 23.07 23.08 136,718 -0.82(-3.41%)
Jan 21, 2002 23.95 24.08 23.66 23.89 187,221 +0.00(+0.00%)
Jan 18, 2002 23.95 24.08 23.66 23.89 186,860 -0.06(-0.24%)
Jan 17, 2002 24.24 24.26 23.94 23.95 161,368 -0.17(-0.69%)
Jan 16, 2002 24.17 24.17 23.77 24.12 136,237 -0.05(-0.21%)
Jan 15, 2002 24.16 24.23 23.91 24.17 251,792 -0.12(-0.48%)
Jan 14, 2002 24.12 24.49 23.82 24.28 285,702 -0.25(-1.02%)
Jan 11, 2002 24.74 25.21 24.53 24.53 68,539 -0.23(-0.94%)
Jan 10, 2002 24.87 24.99 24.66 24.77 96,195 +0.64(+2.65%)
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.