Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.