$44.65 +0.62 (%) Axiall Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXLL historical data

Date Open High Low Close Volume
11/21/201444.6945.7744.3744.65899,024
11/20/201442.4244.0442.3244.03969,285
11/19/201442.4142.7741.8742.60576,000
11/18/201442.2242.8142.0142.31768,028
11/17/201442.5842.7041.9142.10551,162
11/14/201443.0443.6342.5742.63774,661
11/13/201443.1743.5542.2442.99415,691
11/12/201443.0243.3742.5743.23734,624
11/11/201442.6743.4642.3843.29659,132
11/10/201442.6042.9342.0942.65670,120
11/7/201442.5843.0742.2342.49966,580
11/6/201442.2342.7041.7342.631,180,897
11/5/201442.0043.3041.3942.302,081,792
11/4/201439.9840.2038.5138.90885,304
11/3/201440.4740.7739.5340.26629,437
10/31/201439.6640.6039.1240.301,024,785
10/30/201438.5239.2437.7738.93793,404
10/29/201439.4539.8838.3038.70789,720
10/28/201438.5639.5838.4239.50734,014
10/27/201438.4838.7137.7938.35761,370
10/24/201438.8438.9838.0038.87821,465
10/23/201439.6339.7938.6538.921,471,037
10/22/201440.5841.9539.8739.891,074,496
10/21/201438.6040.5638.5440.421,140,775
10/20/201438.6339.2238.1638.351,401,545
10/17/201440.3540.4738.5638.961,612,811
10/16/201438.0540.1238.0039.871,867,353
10/15/201435.2139.3335.0839.042,010,984
10/14/201435.2036.7234.7435.761,069,174
10/13/201435.1935.5734.5934.811,304,687
10/10/201434.7935.6934.3235.202,872,027
10/9/201435.6736.6034.8435.012,040,994
10/8/201437.2737.6736.3637.601,030,819
10/7/201437.5137.7437.1937.311,264,603
10/6/201437.3437.7837.1537.74810,509
10/3/201436.9437.3836.5337.27976,103
10/2/201436.2036.5935.5136.541,281,659
10/1/201435.5636.5735.1836.293,268,409
9/30/201437.5137.5135.6735.811,238,120
9/29/201436.9437.5536.6437.511,131,837
9/26/201436.7937.4636.7437.37727,828
9/25/201437.6437.8436.7036.751,121,905
9/24/201438.2438.3937.6337.831,261,481
9/23/201438.5838.6438.0838.381,369,952
9/22/201439.7039.8338.6338.681,747,647
9/19/201440.0540.7039.7640.08815,815
9/18/201440.2840.2839.8740.051,875,461
9/17/201440.5140.6440.1140.14924,975
9/16/201440.1240.9339.9440.62609,289
9/15/201440.1940.2739.6440.16746,830
9/12/201440.3440.5039.8840.34654,362
9/11/201439.6440.5839.4840.39590,794
9/10/201439.4940.2238.9339.931,365,992
9/9/201440.4940.7539.3939.42737,721
9/8/201441.5441.6540.5240.55515,742
9/5/201441.4341.7641.2941.57316,033
9/4/201442.1142.4141.5241.56408,627
9/3/201442.2342.3041.8642.00962,260
9/2/201441.6742.1041.6341.96594,306
8/29/201441.0841.9341.0841.58471,680
8/28/201441.3341.3740.8541.11352,777
8/27/201441.1741.5540.7741.531,099,109
8/26/201441.5241.7340.9741.16666,384
8/25/201442.0242.3541.3841.48394,245
8/22/201441.7041.9941.5241.83469,597
8/21/201441.6341.9741.1841.85611,617
8/20/201441.6542.0041.3541.74693,147
8/19/201441.3841.9141.2041.77867,809
8/18/201441.0841.5941.0841.38748,174
8/15/201440.2840.8639.9640.81857,098
8/14/201439.7440.4239.5339.951,544,806
8/13/201439.5839.7439.2239.591,060,732
8/12/201439.8040.0439.3139.38747,971
8/11/201440.3740.6539.7640.00885,816
8/8/201440.3940.6439.8840.35868,495
8/7/201441.5641.7739.8640.411,431,475
8/6/201441.7543.1140.9241.571,103,117
8/5/201442.8543.3442.1342.41925,787
8/4/201443.0843.3142.4943.12750,380
8/1/201442.8643.3942.2442.91921,855
7/31/201443.7244.3442.8242.83948,233
7/30/201444.5444.9743.9744.13697,348
7/29/201445.5045.6644.5544.55927,649
7/28/201445.5346.1045.3345.44577,117
7/25/201445.6946.3145.2345.30654,304
7/24/201446.0546.8745.9346.20730,853
7/23/201446.6346.6345.6145.90558,273
7/22/201445.8046.9345.5546.741,158,450
7/21/201445.7045.9345.2845.71570,292
7/18/201444.8646.1744.8645.97620,215
7/17/201444.7045.4144.6744.89554,954
7/16/201444.7545.3944.7344.821,045,324
7/15/201445.8146.0644.8344.83536,593
7/14/201446.1846.4145.0045.70836,845
7/11/201444.9746.1244.9245.921,018,415
7/10/201445.6047.4245.0345.151,953,976
7/9/201447.8748.3047.5047.59868,220
7/8/201447.5748.2246.8347.64752,531
7/7/201448.2048.2047.4147.72399,122
7/3/201448.3748.6948.2048.24282,742
  • Showing 1-100 of 461 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center