AXIALL CORP $46.40

down -2.11


22/5/2013 04:22 PM  |  NYSE : AXLL  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

AXLL historical data

Date Open High Low Close Volume
5/21/2013 48.71 50.22 48.41 48.51 13377
5/20/2013 49.40 49.86 47.76 48.29 18326
5/17/2013 49.06 50.44 48.97 49.79 12692
5/16/2013 49.27 50.21 48.52 48.84 14933
5/15/2013 48.77 50.06 48.23 49.15 10415
5/14/2013 48.10 50.17 48.06 49.80 24732
5/13/2013 46.13 47.83 45.94 47.62 21421
5/10/2013 47.51 47.73 45.45 45.99 37151
5/9/2013 47.78 48.49 46.97 47.47 38357
5/8/2013 52.04 52.42 46.03 47.28 118230
5/7/2013 55.98 56.55 54.38 56.51 15291
5/6/2013 53.24 55.93 52.79 55.75 10774
5/3/2013 53.73 54.63 52.46 52.70 7926
5/2/2013 50.83 52.86 49.93 51.80 17131
5/1/2013 52.45 52.46 48.72 48.82 24313
4/30/2013 53.80 53.80 50.75 52.45 19546
4/29/2013 53.80 55.45 53.38 53.80 7601
4/26/2013 56.73 56.81 53.70 54.27 10593
4/25/2013 56.65 58.16 56.18 57.11 13906
4/24/2013 54.59 56.45 54.28 56.15 6217
4/23/2013 54.74 55.02 53.70 54.21 8154
4/22/2013 54.72 55.28 53.24 54.50 9842
4/19/2013 52.04 55.01 51.45 54.47 14308
4/18/2013 53.16 53.63 51.20 51.50 12443
4/17/2013 54.73 54.74 52.79 53.15 11960
4/16/2013 51.56 55.38 51.56 55.05 19265
4/15/2013 57.01 57.01 51.02 51.35 31326
4/12/2013 57.80 58.01 56.44 57.36 14564
4/11/2013 56.51 58.40 56.44 58.25 12389
4/10/2013 56.86 57.35 55.93 56.71 10294
4/9/2013 55.74 56.84 55.66 56.25 8165
4/8/2013 56.18 56.55 54.29 55.61 11830
4/5/2013 54.75 56.06 54.35 55.97 14346
4/4/2013 56.69 57.76 55.19 56.29 17722
4/3/2013 58.73 59.36 54.66 56.60 23477
4/2/2013 60.85 61.53 58.16 58.68 12603
4/1/2013 62.29 62.37 59.92 60.10 11995
3/28/2013 61.26 62.44 60.50 62.16 9437
3/27/2013 61.22 61.46 60.12 60.53 8581
3/26/2013 61.99 62.48 60.68 61.52 4645
3/25/2013 62.00 63.36 61.15 61.61 10552
3/22/2013 62.98 63.50 61.62 61.99 9318
3/21/2013 64.44 64.59 61.53 62.48 13162
3/20/2013 62.36 64.96 62.36 64.65 9700
3/19/2013 62.16 62.92 61.08 62.09 9250
3/18/2013 60.50 62.49 60.27 62.13 7221
3/15/2013 62.04 62.30 60.82 61.20 11572
3/14/2013 61.47 62.90 61.36 62.30 11826
3/13/2013 60.50 61.36 59.96 60.82 11068
3/12/2013 59.89 60.76 59.47 60.07 14453
3/11/2013 57.89 59.02 57.34 58.84 10240
3/8/2013 57.71 58.03 56.81 57.90 12726
3/7/2013 56.91 57.18 55.97 56.30 5769
3/6/2013 57.77 57.77 56.16 56.76 8791
3/5/2013 57.12 57.80 55.70 55.96 11770
3/4/2013 56.49 57.41 55.73 56.45 14123
3/1/2013 55.04 57.42 54.57 56.81 13979
2/28/2013 54.79 57.08 54.45 56.58 16340
2/27/2013 54.11 56.47 53.90 55.91 14012
2/26/2013 54.50 54.63 51.39 54.02 24971
2/25/2013 55.83 56.78 54.19 54.19 10000
2/22/2013 55.08 56.23 54.94 55.65 11074
2/21/2013 55.69 55.82 53.71 54.64 13041
2/20/2013 59.15 59.48 55.42 55.82 15501
2/19/2013 59.73 61.00 59.42 59.50 19980
2/15/2013 59.88 60.65 59.31 59.49 45845
2/14/2013 58.61 60.25 58.61 60.08 24511
2/13/2013 55.20 58.57 55.10 58.47 26167
2/12/2013 54.72 55.05 54.40 55.01 14564
2/11/2013 53.27 55.00 53.27 54.79 15250
2/8/2013 54.84 55.29 54.60 54.88 13573
2/7/2013 54.17 55.18 54.06 55.00 29801
2/6/2013 53.10 54.66 52.50 54.25 20076
2/5/2013 54.60 55.17 53.59 53.64 48635
2/4/2013 56.70 56.74 54.81 55.03 38997
2/1/2013 56.00 58.50 55.75 57.02 30139
1/31/2013 53.60 58.00 53.02 56.18 40151
1/30/2013 54.01 54.43 53.38 53.73 43857
1/29/2013 54.39 54.55 52.79 53.92 27404
1/28/2013 53.20 54.50 51.45 54.10 11639
1/25/2013 48.93 50.35 48.15 50.24 126010
1/24/2013 48.63 50.61 48.55 49.54 93118
1/23/2013 47.13 49.80 46.40 49.11 109073
1/22/2013 46.95 47.47 46.15 47.35 45424
1/18/2013 47.32 47.39 46.06 47.12 31123
1/17/2013 48.16 48.88 47.04 47.37 28304
1/16/2013 48.40 48.40 47.18 48.16 30705
1/15/2013 50.41 51.28 48.07 48.47 23540
1/14/2013 49.29 50.64 48.77 50.39 33525
1/11/2013 48.32 50.68 47.90 49.98 58978
1/10/2013 46.97 47.90 46.68 47.81 25652
1/9/2013 45.50 47.63 45.33 46.80 28219
1/8/2013 43.46 45.42 43.46 44.80 45522
1/7/2013 42.41 43.76 42.41 43.46 42867
1/4/2013 41.64 42.81 40.75 42.35 24467
1/3/2013 42.62 43.00 41.12 41.33 24364
1/2/2013 42.57 42.85 41.44 42.44 22275
12/31/2012 40.35 41.56 39.67 41.28 14844
12/28/2012 40.75 40.80 39.87 40.08 11511
12/27/2012 41.75 41.78 39.65 40.70 19037
Marketplace
Trading Center