Axiall Corp $46.20

down 0.00


24/7/2014 04:04 PM  |  NYSE : AXLL  
Industries : Chemicals / Synthetics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXLL historical data

Date Open High Low Close Volume
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
5/8/201443.7944.4142.9443.681,252,212
5/7/201444.2744.2743.0243.981,310,095
5/6/201446.9146.9143.3044.212,608,068
5/5/201445.9546.5345.2446.501,039,921
5/2/201446.1046.8946.0246.08886,499
5/1/201446.5146.6745.4846.031,163,476
4/30/201446.5746.8745.9746.60750,550
4/29/201447.2347.4146.6146.74533,676
4/28/201447.2347.4746.4546.86647,659
4/25/201447.6347.7946.3146.94848,112
4/24/201448.5048.8047.4747.97976,903
4/23/201448.0349.2747.8748.371,110,840
4/22/201447.6848.1847.1448.05571,086
4/21/201447.8948.1547.2247.73459,923
4/17/201447.6348.4447.3847.92842,027
4/16/201446.9848.3046.8447.76768,174
4/15/201443.7646.9743.5146.902,397,518
4/14/201446.3846.3844.6545.36882,840
4/11/201447.1547.2945.4745.92956,415
4/10/201448.1548.1547.0347.40822,675
4/9/201448.1648.5947.5248.08767,665
4/8/201446.9948.7746.8948.191,042,862
4/7/201447.3747.7845.5946.76925,637
4/4/201447.9748.6847.1447.631,336,972
4/3/201446.9247.8246.7247.771,262,960
4/2/201445.9047.0345.8046.90695,938
4/1/201444.8445.7944.5045.74931,642
3/31/201444.5545.7344.3044.92855,676
3/28/201445.0545.6744.0144.39950,683
3/27/201445.3645.3643.6845.141,560,547
3/26/201445.6346.3345.1145.501,634,105
3/25/201444.9745.7344.7145.62845,853
3/24/201444.3444.8243.9044.561,102,497
3/21/201443.1843.6242.8643.24633,335
3/20/201442.8243.2642.7642.86432,760
3/19/201443.7543.8942.5643.01912,425
3/18/201443.0344.0943.0343.73733,389
3/17/201443.6943.8142.9043.14472,490
3/14/201443.1243.6342.8243.30502,352
3/13/201444.6544.8743.0543.33755,223
3/12/201444.8744.8744.0544.41828,320
3/11/201446.0846.2144.9044.92739,510
3/10/201446.2246.5745.6645.91772,371
3/7/201446.0246.6545.9746.361,206,913
3/6/201444.2546.6644.0745.963,258,481
3/5/201442.2342.5441.7542.04522,597
3/4/201441.6642.8441.6642.291,194,512
Trading Center