AXIS CAPITAL HOLDINGS $44.00

up +0.26


24/5/2013 04:24 PM  |  NYSE : AXS  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AXS historical data

Date Open High Low Close Volume
5/24/2013 43.62 44.14 43.26 44.00 7485
5/23/2013 43.22 43.83 43.07 43.74 11010
5/22/2013 43.25 43.69 43.22 43.50 11426
5/21/2013 44.21 44.26 43.21 43.34 10872
5/20/2013 44.55 44.55 43.95 44.21 16120
5/17/2013 45.50 45.71 44.53 44.58 14095
5/16/2013 45.96 46.05 45.38 45.50 9132
5/15/2013 45.96 46.14 45.79 46.14 4617
5/14/2013 45.53 46.06 45.37 45.97 7483
5/13/2013 45.30 45.77 45.27 45.53 6273
5/10/2013 45.24 45.35 44.97 45.35 5871
5/9/2013 45.50 45.57 45.09 45.21 6031
5/8/2013 45.08 45.50 45.05 45.49 7516
5/7/2013 44.83 45.20 44.78 45.13 14123
5/6/2013 44.61 44.99 44.31 44.74 6207
5/3/2013 44.34 44.53 43.99 44.52 8606
5/2/2013 44.30 44.30 43.66 44.13 7417
5/1/2013 44.71 44.73 44.07 44.12 4515
4/30/2013 44.03 44.71 43.82 44.63 11132
4/29/2013 43.85 44.44 43.62 44.40 10819
4/26/2013 43.50 44.56 43.20 43.51 18463
4/25/2013 43.06 43.06 42.44 42.48 9416
4/24/2013 42.43 43.04 42.26 42.94 6777
4/23/2013 41.95 42.51 41.75 42.46 8924
4/22/2013 41.83 41.85 41.44 41.70 5067
4/19/2013 41.50 41.87 41.44 41.80 8114
4/18/2013 42.09 42.12 41.29 41.34 7593
4/17/2013 41.84 41.91 41.48 41.67 8885
4/16/2013 41.87 42.00 41.57 41.91 7141
4/15/2013 42.39 42.42 41.62 41.66 10095
4/12/2013 42.62 42.80 42.32 42.49 2832
4/11/2013 42.26 42.91 42.16 42.69 8199
4/10/2013 42.67 42.78 42.07 42.18 11388
4/9/2013 42.50 42.84 42.31 42.54 8667
4/8/2013 42.19 42.48 42.10 42.48 6420
4/5/2013 41.69 42.28 41.50 42.24 11955
4/4/2013 42.15 42.25 41.73 42.01 8444
4/3/2013 41.89 42.25 41.77 42.07 15506
4/2/2013 41.75 41.81 41.39 41.75 8629
4/1/2013 41.55 41.80 41.36 41.57 5274
3/28/2013 41.38 41.62 41.35 41.62 5724
3/27/2013 40.62 41.49 40.62 41.38 9157
3/26/2013 41.16 41.28 40.71 40.82 6005
3/25/2013 40.97 41.54 40.97 41.29 10249
3/22/2013 41.50 41.67 41.40 41.52 4566
3/21/2013 41.76 41.76 41.33 41.47 5701
3/20/2013 41.92 41.98 41.63 41.73 6685
3/19/2013 41.07 41.84 41.07 41.81 15872
3/18/2013 40.70 41.21 40.62 41.02 8092
3/15/2013 41.11 41.25 40.99 40.99 9916
3/14/2013 40.94 41.21 40.90 41.21 4811
3/13/2013 40.80 40.92 40.64 40.92 7195
3/12/2013 40.84 40.99 40.66 40.79 5544
3/11/2013 40.91 40.98 40.68 40.94 4852
3/8/2013 41.01 41.17 40.70 40.96 4479
3/7/2013 40.88 41.04 40.66 40.82 6387
3/6/2013 40.96 41.09 40.59 40.78 5534
3/5/2013 40.70 41.34 40.59 40.91 10289
3/4/2013 40.76 40.76 39.94 40.66 13751
3/1/2013 40.60 40.77 40.28 40.76 5703
2/28/2013 40.42 40.93 40.32 40.73 9336
2/27/2013 40.35 40.60 40.23 40.40 8925
2/26/2013 40.21 40.51 40.01 40.28 6060
2/25/2013 40.69 40.80 40.02 40.03 8067
2/22/2013 40.70 40.80 40.49 40.68 8042
2/21/2013 40.35 40.63 40.28 40.49 11426
2/20/2013 40.72 40.86 40.44 40.50 18127
2/19/2013 40.21 40.69 40.05 40.69 6858
2/15/2013 40.09 40.45 40.08 40.25 6565
2/14/2013 40.22 40.60 40.09 40.13 10720
2/13/2013 40.26 40.42 40.09 40.20 8588
2/12/2013 39.98 40.45 39.73 40.37 13437
2/11/2013 39.40 40.21 39.40 39.91 18075
2/8/2013 39.75 40.34 39.62 40.30 6117
2/7/2013 39.77 40.10 39.53 39.60 13885
2/6/2013 38.81 39.60 38.78 39.59 11243
2/5/2013 39.01 39.39 37.50 38.82 14497
2/4/2013 38.69 39.08 38.40 38.96 11051
2/1/2013 38.61 39.27 38.31 39.09 10449
1/31/2013 37.89 38.42 37.71 38.27 7030
1/30/2013 37.82 38.07 37.54 37.89 5019
1/29/2013 37.34 38.03 37.24 37.90 5629
1/28/2013 38.12 38.19 37.57 37.62 6782
1/25/2013 38.02 38.18 37.70 38.16 5807
1/24/2013 38.04 38.27 37.79 37.83 6942
1/23/2013 37.54 37.74 37.54 37.65 5365
1/22/2013 37.00 37.68 36.84 37.66 4818
1/18/2013 36.80 36.90 36.68 36.88 7044
1/17/2013 36.80 36.91 36.56 36.72 5282
1/16/2013 36.81 36.89 36.55 36.75 9112
1/15/2013 36.65 36.94 36.48 36.82 7500
1/14/2013 36.81 36.97 36.76 36.86 3032
1/11/2013 36.75 36.98 36.50 36.90 6914
1/10/2013 36.51 36.66 36.28 36.65 4768
1/9/2013 35.78 36.41 35.72 36.34 5646
1/8/2013 35.60 35.79 35.49 35.70 11412
1/7/2013 35.89 36.19 35.68 35.70 6640
1/4/2013 35.80 36.19 35.65 36.15 6568
1/3/2013 35.41 35.81 35.37 35.81 6230
1/2/2013 34.95 35.49 34.95 35.49 8470
Marketplace
Trading Center