$35.81 -1.70 (%) Axiall Corp - NYSE

Sep. 30, 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
9/30/201437.5137.5135.6735.811,222,845
9/29/201436.9437.5536.6437.511,127,519
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
7/2/201447.6248.7547.4548.23723,815
7/1/201447.4448.8847.4147.961,003,828
6/30/201447.1247.3646.7947.27446,053
6/27/201445.5447.2045.4847.09822,832
6/26/201446.1746.1745.3545.88387,915
6/25/201444.9546.1544.8446.12885,097
6/24/201446.4946.8945.2045.36857,746
6/23/201447.3447.5846.7446.79589,284
6/20/201447.7748.2247.3447.40981,795
6/19/201447.5548.3346.9747.48795,370
6/18/201447.3047.4746.2947.34527,675
6/17/201446.9947.7546.8147.14456,567
6/16/201447.6347.9746.5247.17601,098
6/13/201447.4448.2947.1547.64664,402
6/12/201448.7449.1447.1947.28722,065
6/11/201448.0749.1047.9048.98712,302
6/10/201447.8348.4047.6148.40573,956
6/9/201447.2048.1647.0148.01660,976
6/6/201446.6247.2546.6246.91594,859
6/5/201446.1846.5545.1046.29501,292
6/4/201446.5046.9245.2646.201,191,461
6/3/201446.5746.8546.4146.67440,318
6/2/201446.2546.9746.0446.79753,518
5/30/201445.6546.3245.4746.211,362,744
5/29/201444.8945.5844.3645.541,017,348
5/28/201445.2945.6944.5944.831,454,261
5/27/201444.7045.3744.3045.161,099,484
5/23/201444.1144.6043.8744.301,014,268
5/22/201443.7644.6243.2844.221,394,395
5/21/201443.4544.0742.8043.65517,646
5/20/201443.9943.9942.7243.14674,558
5/19/201443.8644.7243.5144.25625,445
5/16/201442.6544.0042.5943.90931,581
5/15/201443.0243.1241.7942.711,354,287
5/14/201443.9844.2743.0943.211,191,116
5/13/201444.6144.8544.0444.07872,268
5/12/201444.0144.9243.6944.741,839,833
5/9/201443.3443.9243.2243.83643,687
  • Showing 1-100 of 423 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center