Axis Capital Holdings Ltd $48.24

down -0.06


19/9/2014 04:00 PM  |  NYSE : AXS  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AXS historical data

Date Open High Low Close Volume
9/19/201448.3948.5248.0048.24992,483
9/18/201447.8848.3447.7848.30569,033
9/17/201447.8048.0347.7247.76634,780
9/16/201447.8848.2847.7747.79438,387
9/15/201447.5948.1047.5347.91423,560
9/12/201447.8448.0147.5847.60553,563
9/11/201447.7747.9547.6647.83636,480
9/10/201447.8748.0547.6847.86360,191
9/9/201448.0048.1547.5447.85494,560
9/8/201448.1948.3047.9048.09487,424
9/5/201448.1048.4048.0848.19297,753
9/4/201448.1748.6648.1448.16560,047
9/3/201448.4748.6448.1848.19559,749
9/2/201448.2548.5648.0348.28537,814
8/29/201447.9048.5847.8048.22697,581
8/28/201447.8248.1147.8247.84496,618
8/27/201447.5847.8947.5647.85620,176
8/26/201447.7447.8747.4847.58500,491
8/25/201447.4247.7347.0747.63503,805
8/22/201447.3247.3246.9747.10649,449
8/21/201446.9547.4946.8447.421,025,245
8/20/201446.5947.3346.5746.92906,994
8/19/201446.8446.9146.5346.70560,202
8/18/201446.7646.9146.6046.72504,684
8/15/201446.8346.9546.3846.60827,062
8/14/201446.2646.6746.2246.63674,453
8/13/201446.1446.3246.0746.23484,045
8/12/201445.7646.1545.6945.95575,096
8/11/201445.5045.7945.3345.74618,194
8/8/201444.9745.4344.5845.30895,260
8/7/201444.7445.0044.6244.82687,563
8/6/201444.5644.7044.4144.62706,974
8/5/201444.9344.9944.5344.63801,130
8/4/201445.5545.5544.3644.781,302,861
8/1/201443.0744.2643.0044.00832,756
7/31/201443.6543.9043.0543.151,103,514
7/30/201445.1745.1843.3943.551,785,337
7/29/201444.1444.2843.6343.75685,384
7/28/201443.8544.2743.6544.19518,348
7/25/201444.2944.3843.8743.90378,683
7/24/201444.7244.8244.2644.47413,461
7/23/201444.7444.8944.4944.73570,676
7/22/201444.8044.8044.4544.64387,382
7/21/201444.2645.0444.2644.80765,636
7/18/201444.6044.6544.3244.39402,918
7/17/201444.7545.1144.5144.59608,908
7/16/201445.2245.2244.5944.95762,500
7/15/201444.6345.0144.6344.96392,541
7/14/201444.7145.0344.5644.70273,352
7/11/201444.3944.6344.2344.51420,338
7/10/201444.4044.6044.1144.47764,986
7/9/201444.6944.8744.4244.76604,039
7/8/201444.5344.8044.4444.59591,471
7/7/201444.7044.7944.4344.59672,124
7/3/201444.8144.9244.4844.74650,528
7/2/201444.8644.9744.4344.53457,641
7/1/201444.5344.9744.3744.791,274,923
6/30/201444.0544.4944.0444.28620,817
6/27/201444.2944.4644.0744.071,135,427
6/26/201444.4644.4643.9144.32329,354
6/25/201444.5744.8144.4544.70498,349
6/24/201444.4944.8044.3844.531,059,546
6/23/201445.4245.6544.5544.58865,249
6/20/201446.0246.0445.0845.161,151,136
6/19/201446.2446.3945.5645.82638,732
6/18/201446.1246.2445.8446.19264,072
6/17/201445.6146.2445.5946.14300,430
6/16/201445.8345.9745.6445.68371,783
6/13/201445.8645.9345.6445.84591,356
6/12/201445.6945.8645.3445.82692,122
6/11/201446.4946.7146.3446.34354,428
6/10/201446.4646.7246.3246.68197,914
6/9/201446.7146.9646.7146.73181,801
6/6/201446.7947.0146.6746.74239,239
6/5/201446.4646.7546.4146.66397,313
6/4/201446.0246.4946.0246.44472,612
6/3/201445.9346.2045.7946.12600,245
6/2/201446.0846.4545.9146.03672,007
5/30/201445.9546.2345.8145.99660,549
5/29/201445.9046.1145.8245.99215,918
5/28/201445.7445.9945.5745.78400,666
5/27/201445.6246.0045.6245.86380,184
5/23/201445.6145.7545.3545.48285,556
5/22/201445.3845.6445.3245.55471,861
5/21/201445.4245.6545.3445.38667,342
5/20/201444.9845.6544.9045.40770,066
5/19/201444.7445.0744.6844.98345,488
5/16/201444.6044.9844.2144.89586,578
5/15/201444.6644.7744.2344.59426,834
5/14/201445.2245.3044.7044.74456,651
5/13/201445.2045.4244.9845.25555,500
5/12/201445.4645.7345.3845.41417,265
5/9/201445.2145.3644.9245.24861,694
5/8/201445.3545.7745.1645.201,009,500
5/7/201444.4545.5144.4445.441,857,263
5/6/201444.7344.9544.3944.41895,133
5/5/201445.0845.2044.7644.92708,337
5/2/201445.4146.0245.1645.17588,110
5/1/201445.7345.8445.1045.76726,645
4/30/201445.5445.7644.2945.751,387,133
Trading Center