Axis Capital Holdings Ltd $43.90

down 0.00


25/7/2014 04:04 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
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
4/29/201446.7347.0446.5946.91372,156
4/28/201447.1247.1246.4846.58542,533
4/25/201447.0547.0946.8446.95582,522
4/24/201447.1547.3346.9047.12898,462
4/23/201446.9947.3446.7847.00672,575
4/22/201446.4946.9746.4246.86608,995
4/21/201446.3646.4646.1946.45298,783
4/17/201446.4446.6846.2546.35352,596
4/16/201446.1846.6946.1446.42541,738
4/15/201445.9346.2545.7945.97679,078
4/14/201446.5346.5346.0546.24805,742
4/11/201445.6746.4545.6746.18741,070
4/10/201446.1446.5345.7545.78931,762
4/9/201446.0246.1045.8146.06418,900
4/8/201445.5446.0245.4545.89995,064
4/7/201445.5545.6745.3845.40571,725
4/4/201446.1746.2845.5945.61804,839
4/3/201445.6946.0245.4645.99576,375
4/2/201445.2945.6045.0845.58645,886
4/1/201445.9445.9445.0545.26710,212
3/31/201445.5945.9245.5445.85581,300
3/28/201445.5045.5445.3245.44500,852
3/27/201445.6545.7245.1145.29749,024
3/26/201446.2246.2745.7045.70565,741
3/25/201446.2346.4945.9545.99841,286
3/24/201446.2746.4546.0046.05771,757
3/21/201446.1946.3846.0246.112,407,157
3/20/201445.7846.2545.7746.10668,933
3/19/201446.1046.2845.8545.92614,305
3/18/201445.7646.2145.6045.99581,919
3/17/201445.5046.0045.3645.801,010,217
3/14/201444.9345.5244.9345.43569,439
3/13/201445.0445.1344.7644.98679,901
3/12/201444.4945.0044.4145.00517,627
3/11/201444.8444.8644.1944.66800,573
3/10/201444.5544.9344.3044.79523,983
3/7/201444.6144.8744.4944.68638,795
3/6/201444.1844.7243.9844.44552,608
3/5/201443.9144.1543.7444.14346,912
Trading Center