AXA $19.35

down -0.05


21/5/2013 03:21 PM  |  OTC : AXAHY  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AXAHY historical data

Date Open High Low Close Volume
5/21/2013 19.26 19.44 19.13 19.35 1447
5/20/2013 19.24 19.48 19.11 19.40 946
5/17/2013 19.41 19.50 19.27 19.50 892
5/16/2013 19.31 19.54 19.26 19.30 1119
5/15/2013 19.15 19.30 19.14 19.30 1692
5/14/2013 18.88 19.16 18.88 19.15 1507
5/13/2013 18.84 19.08 18.80 19.05 992
5/10/2013 19.04 19.06 18.86 19.06 1002
5/9/2013 18.90 19.00 18.73 18.84 1022
5/8/2013 18.80 18.90 18.71 18.86 957
5/7/2013 18.65 18.75 18.42 18.45 900
5/6/2013 18.40 18.49 18.15 18.24 347
5/3/2013 19.02 19.20 18.90 18.95 775
5/2/2013 18.43 18.72 18.41 18.69 563
5/1/2013 18.73 18.78 18.37 18.40 1394
4/30/2013 18.68 18.77 18.61 18.65 423
4/29/2013 18.73 18.95 18.68 18.90 805
4/26/2013 18.34 18.54 18.34 18.54 562
4/25/2013 18.49 18.68 18.44 18.51 906
4/24/2013 18.03 18.40 18.03 18.33 1324
4/23/2013 17.64 17.83 17.59 17.76 933
4/22/2013 17.09 17.14 16.90 17.07 935
4/19/2013 16.96 17.06 16.75 16.92 728
4/18/2013 16.90 16.90 16.60 16.66 794
4/17/2013 17.43 17.43 16.95 17.10 968
4/16/2013 17.80 17.88 17.65 17.82 839
4/15/2013 17.92 17.95 17.62 17.65 627
4/12/2013 17.91 18.10 17.81 18.07 888
4/11/2013 18.10 18.32 18.00 18.19 524
4/10/2013 17.80 17.95 17.79 17.84 593
4/9/2013 17.21 17.36 17.08 17.24 326
4/8/2013 17.06 17.14 16.97 17.12 453
4/5/2013 16.98 17.21 16.84 17.21 489
4/4/2013 17.07 17.26 17.00 17.23 610
4/3/2013 17.33 17.37 17.08 17.15 595
4/2/2013 17.21 17.52 17.18 17.30 1087
4/1/2013 17.30 17.30 17.01 17.01 637
3/28/2013 17.08 17.35 17.05 17.25 599
3/27/2013 17.13 17.26 17.07 17.13 1358
3/26/2013 17.69 17.70 17.45 17.65 953
3/25/2013 18.23 18.23 17.34 17.43 701
3/22/2013 18.15 18.26 17.95 18.18 418
3/21/2013 17.96 18.13 17.82 17.92 597
3/20/2013 18.45 18.51 18.30 18.35 646
3/19/2013 18.17 18.24 17.84 18.13 1459
3/18/2013 18.13 18.49 18.11 18.29 1325
3/15/2013 18.98 19.00 18.75 18.81 522
3/14/2013 18.84 18.95 18.76 18.90 1035
3/13/2013 18.51 18.60 18.29 18.55 482
3/12/2013 18.68 18.74 18.42 18.50 837
3/11/2013 18.31 18.36 18.16 18.36 1369
3/8/2013 18.24 18.27 17.88 18.11 797
3/7/2013 17.71 17.86 17.67 17.75 554
3/6/2013 17.76 17.82 17.55 17.55 855
3/5/2013 17.50 17.65 17.50 17.56 877
3/4/2013 16.89 17.23 16.88 17.19 653
3/1/2013 16.92 17.10 16.75 17.04 1263
2/28/2013 17.20 17.48 17.15 17.28 1500
2/27/2013 17.00 17.48 16.97 17.40 1239
2/26/2013 17.26 17.40 17.00 17.17 979
2/25/2013 18.66 18.74 17.05 17.05 1641
2/22/2013 17.80 17.99 17.69 17.98 1806
2/21/2013 17.51 17.62 17.36 17.49 1086
2/20/2013 18.46 18.47 18.02 18.05 665
2/19/2013 18.53 18.65 18.52 18.58 1033
2/15/2013 18.15 18.20 17.80 17.89 887
2/14/2013 18.04 18.14 17.95 18.03 438
2/13/2013 18.30 18.35 18.19 18.20 384
2/12/2013 17.92 18.11 17.83 18.03 1279
2/11/2013 17.77 17.77 17.54 17.54 994
2/8/2013 17.64 17.75 17.64 17.70 2025
2/7/2013 17.78 17.78 17.35 17.44 1264
2/6/2013 17.53 17.72 17.51 17.70 3110
2/5/2013 18.13 18.24 18.03 18.13 919
2/4/2013 18.27 18.27 17.82 17.88 1446
2/1/2013 18.75 18.94 18.65 18.82 1273
1/31/2013 18.50 18.63 18.45 18.45 1446
1/30/2013 18.66 18.77 18.65 18.67 2015
1/29/2013 18.48 18.62 18.48 18.50 2764
1/28/2013 18.36 18.49 18.32 18.39 2025
1/25/2013 18.15 18.27 18.10 18.20 604
1/24/2013 17.82 18.00 17.81 17.84 595
1/23/2013 17.83 17.96 17.67 17.80 647
1/22/2013 18.07 18.14 17.96 18.14 995
1/18/2013 18.30 18.30 17.99 18.14 865
1/17/2013 18.24 18.33 18.19 18.30 553
1/16/2013 17.82 17.90 17.77 17.80 19232
1/15/2013 18.10 18.15 17.98 18.08 2052
1/14/2013 18.41 18.44 18.25 18.44 743
1/11/2013 18.25 18.47 18.21 18.37 1640
1/10/2013 18.07 18.25 17.97 18.15 1811
1/9/2013 17.80 17.91 17.75 17.76 450
1/8/2013 17.99 18.04 17.63 17.71 1627
1/7/2013 18.09 18.23 18.03 18.17 1165
1/4/2013 17.93 18.21 17.93 18.18 700
1/3/2013 18.11 18.21 18.00 18.01 1424
1/2/2013 18.28 18.36 18.07 18.21 2370
12/31/2012 17.50 18.30 17.50 18.22 1747
12/28/2012 17.47 17.59 17.30 17.37 1122
12/27/2012 17.92 17.95 17.00 17.87 1513
Marketplace
Trading Center