Breaking News Bar

Business News and Information

Axa Sa ADR (OP: AXAHY )

25.97 USD -0.07 (-0.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.08 21.21 20.85 20.94 521,907 +0.27(+1.31%)
Feb 25, 2011 20.70 20.85 20.61 20.67 95,816 +0.39(+1.92%)
Feb 24, 2011 20.05 20.38 20.05 20.28 122,083 +0.01(+0.05%)
Feb 23, 2011 20.40 20.59 20.13 20.27 150,790 +0.20(+1.00%)
Feb 22, 2011 20.26 22.23 19.95 20.07 151,336 -1.09(-5.15%)
Feb 18, 2011 21.01 21.18 20.95 21.16 87,817 +0.17(+0.81%)
Feb 17, 2011 20.84 20.99 20.65 20.99 264,753 -0.31(-1.46%)
Feb 16, 2011 21.25 21.70 21.25 21.30 101,615 +0.35(+1.67%)
Feb 15, 2011 20.96 21.08 20.84 20.95 111,120 +0.02(+0.10%)
Feb 14, 2011 20.63 20.94 20.62 20.93 196,300 -0.32(-1.51%)
Feb 11, 2011 20.98 21.29 20.98 21.25 96,717 -0.09(-0.42%)
Feb 10, 2011 21.00 21.45 20.88 21.34 114,695 -0.49(-2.24%)
Feb 09, 2011 21.59 21.92 21.59 21.83 85,265 -0.17(-0.77%)
Feb 08, 2011 21.78 22.08 21.78 22.00 131,352 +0.48(+2.23%)
Feb 07, 2011 21.33 21.54 21.30 21.52 83,927 +0.30(+1.41%)
Feb 04, 2011 21.22 21.23 20.90 21.22 138,423 +0.16(+0.76%)
Feb 03, 2011 20.96 21.10 20.72 21.06 176,620 -0.29(-1.36%)
Feb 02, 2011 21.50 21.57 21.20 21.35 157,793 -0.37(-1.70%)
Feb 01, 2011 21.21 21.72 21.09 21.72 593,759 +0.48(+2.26%)
Jan 31, 2011 21.00 21.27 20.85 21.24 162,838 +0.48(+2.31%)
Jan 28, 2011 21.72 21.79 20.70 20.76 150,461 -0.59(-2.76%)
Jan 27, 2011 21.20 21.42 21.04 21.35 1,459,793 +0.32(+1.52%)
Jan 26, 2011 20.90 21.10 20.90 21.03 150,968 +0.23(+1.11%)
Jan 25, 2011 20.67 20.85 20.50 20.80 422,226 +0.14(+0.68%)
Jan 24, 2011 20.33 20.70 20.33 20.66 192,034 +0.37(+1.82%)
Jan 21, 2011 20.30 20.49 20.15 20.29 232,746 +0.39(+1.96%)
Jan 20, 2011 19.84 19.99 19.68 19.90 133,327 +0.75(+3.92%)
Jan 19, 2011 19.52 19.57 19.05 19.15 563,767 -0.63(-3.19%)
Jan 18, 2011 19.78 19.95 19.68 19.78 337,907 +0.24(+1.23%)
Jan 14, 2011 19.01 19.55 19.01 19.54 551,484 +0.60(+3.17%)
Jan 13, 2011 18.82 19.17 18.68 18.94 552,557 +1.01(+5.63%)
Jan 12, 2011 17.44 17.95 17.44 17.93 165,283 +1.10(+6.54%)
Jan 11, 2011 16.68 16.89 16.63 16.83 146,096 +0.16(+0.96%)
Jan 10, 2011 16.61 16.68 16.43 16.67 153,158 -0.43(-2.51%)
Jan 07, 2011 17.25 17.30 16.90 17.10 139,789 -0.42(-2.40%)
Jan 06, 2011 17.92 18.03 17.39 17.52 861,043 +0.00(+0.00%)
Jan 05, 2011 17.29 17.60 17.23 17.52 103,054 +0.12(+0.69%)
Jan 04, 2011 17.63 17.67 17.21 17.40 231,855 +0.31(+1.81%)
Jan 03, 2011 16.97 17.15 16.95 17.09 122,713 +0.44(+2.64%)
Dec 31, 2010 16.58 16.72 16.55 16.65 184,712 +0.13(+0.79%)
Dec 30, 2010 16.65 16.73 16.50 16.52 159,760 -0.12(-0.72%)
Dec 29, 2010 16.67 16.72 16.60 16.64 228,448 +0.07(+0.42%)
Dec 28, 2010 16.73 16.76 16.50 16.57 186,749 -0.05(-0.30%)
Dec 27, 2010 16.61 16.73 16.50 16.62 145,437 -0.12(-0.72%)
Dec 23, 2010 16.65 16.82 16.52 16.74 165,931 -0.09(-0.53%)
Dec 22, 2010 16.88 16.94 16.77 16.83 226,484 +0.05(+0.30%)
Dec 21, 2010 16.86 16.95 16.75 16.78 518,707 +0.01(+0.06%)
Dec 20, 2010 17.06 17.09 16.72 16.77 168,743 +0.29(+1.76%)
Dec 17, 2010 16.60 16.61 16.35 16.48 202,316 -0.27(-1.61%)
Dec 16, 2010 16.60 16.82 16.51 16.75 146,093 +0.22(+1.33%)
Dec 15, 2010 16.86 17.00 16.50 16.53 812,756 -0.49(-2.88%)
Dec 14, 2010 16.97 17.15 16.87 17.02 435,016 -0.11(-0.64%)
Dec 13, 2010 17.14 17.27 17.11 17.13 143,726 +0.28(+1.66%)
Dec 10, 2010 16.65 16.86 16.57 16.85 126,111 -0.20(-1.17%)
Dec 09, 2010 16.99 17.06 16.88 17.05 190,512 +0.70(+4.28%)
Dec 08, 2010 16.20 16.40 15.98 16.35 171,370 +0.64(+4.07%)
Dec 07, 2010 16.09 16.12 15.70 15.71 148,504 +0.18(+1.16%)
Dec 06, 2010 15.45 15.57 15.36 15.53 189,244 -0.22(-1.40%)
Dec 03, 2010 15.60 15.78 15.50 15.75 210,313 +0.06(+0.38%)
Dec 02, 2010 14.97 15.69 14.97 15.69 922,822 +0.64(+4.25%)
Dec 01, 2010 14.88 15.09 14.85 15.05 228,124 +0.71(+4.95%)
Nov 30, 2010 14.32 14.50 14.14 14.34 1,105,076 -0.88(-5.78%)
Nov 29, 2010 15.27 15.27 14.86 15.22 166,148 -0.49(-3.12%)
Nov 26, 2010 15.73 15.73 15.57 15.71 129,592 -0.46(-2.84%)
Nov 24, 2010 16.15 16.17 16.17 16.17 162,189 -0.08(-0.49%)
Nov 23, 2010 16.42 16.51 16.18 16.25 129,180 -0.91(-5.30%)
Nov 22, 2010 17.05 17.25 16.90 17.16 120,067 -0.30(-1.72%)
Nov 19, 2010 17.48 17.48 17.20 17.46 459,183 -0.04(-0.23%)
Nov 18, 2010 17.42 17.59 17.35 17.50 1,340,573 +0.39(+2.28%)
Nov 17, 2010 17.11 17.31 17.03 17.11 435,355 -0.19(-1.10%)
Nov 16, 2010 17.86 17.92 17.19 17.30 81,705 -1.00(-5.46%)
Nov 15, 2010 18.56 18.61 18.30 18.30 132,355 +0.22(+1.22%)
Nov 12, 2010 18.17 18.38 17.90 18.08 224,635 -0.04(-0.22%)
Nov 11, 2010 18.15 18.22 18.01 18.12 124,276 -0.48(-2.58%)
Nov 10, 2010 18.77 18.93 18.16 18.60 90,135 -0.15(-0.80%)
Nov 09, 2010 19.16 19.30 18.70 18.75 120,943 -0.18(-0.95%)
Nov 08, 2010 18.92 19.01 18.77 18.93 84,259 -0.35(-1.82%)
Nov 05, 2010 19.34 19.47 19.20 19.28 285,414 +0.03(+0.16%)
Nov 04, 2010 18.96 19.30 18.50 19.25 433,825 +0.69(+3.72%)
Nov 03, 2010 18.67 18.68 18.24 18.56 88,808 +0.10(+0.54%)
Nov 02, 2010 18.49 18.64 18.44 18.46 160,447 +0.41(+2.27%)
Nov 01, 2010 18.25 18.30 17.90 18.05 157,910 -0.18(-0.99%)
Oct 29, 2010 18.20 18.36 18.15 18.23 85,210 -0.15(-0.82%)
Oct 28, 2010 18.36 18.46 18.20 18.38 84,981 +0.19(+1.04%)
Oct 27, 2010 18.34 18.38 17.95 18.19 141,825 -0.36(-1.94%)
Oct 25, 2010 18.64 18.81 18.55 18.55 920,808 +0.00(+0.00%)
Oct 22, 2010 18.61 18.69 18.45 18.55 85,576 -0.23(-1.22%)
Oct 21, 2010 19.04 19.23 18.58 18.78 89,539 -0.18(-0.95%)
Oct 20, 2010 18.89 19.29 18.85 18.96 132,245 +0.33(+1.77%)
Oct 19, 2010 18.80 19.02 18.50 18.63 662,412 -0.74(-3.82%)
Oct 18, 2010 18.96 19.43 18.96 19.37 83,286 +0.26(+1.36%)
Oct 15, 2010 19.25 19.29 18.81 19.11 119,841 -0.39(-2.00%)
Oct 14, 2010 19.51 19.72 19.41 19.50 195,959 +0.34(+1.77%)
Oct 13, 2010 19.10 19.35 19.10 19.16 131,867 +0.55(+2.96%)
Oct 12, 2010 18.41 18.64 18.20 18.61 219,531 -0.08(-0.43%)
Oct 11, 2010 18.75 18.84 18.65 18.69 100,552 -0.04(-0.21%)
Oct 08, 2010 18.58 18.80 18.55 18.73 653,850 +0.22(+1.19%)
Oct 07, 2010 18.68 18.70 18.30 18.51 599,806 +0.34(+1.87%)
Oct 06, 2010 18.07 18.25 18.07 18.17 154,279 +0.41(+2.31%)
Oct 05, 2010 17.45 17.85 17.40 17.76 975,839 +0.74(+4.35%)
Oct 04, 2010 17.09 17.22 16.86 17.02 296,943 -0.49(-2.80%)
Oct 01, 2010 17.51 17.63 17.35 17.51 335,775 +0.13(+0.75%)
Sep 30, 2010 17.75 17.90 17.29 17.38 234,703 -0.32(-1.81%)
Sep 29, 2010 17.61 17.81 17.61 17.70 95,440 +0.29(+1.67%)
Sep 28, 2010 17.30 17.43 16.95 17.41 206,987 +0.26(+1.52%)
Sep 27, 2010 17.30 17.30 17.12 17.15 114,892 -0.44(-2.50%)
Sep 24, 2010 17.24 17.61 17.24 17.59 140,158 +0.91(+5.46%)
Sep 23, 2010 16.85 16.93 16.61 16.68 210,615 -0.61(-3.53%)
Sep 22, 2010 17.42 17.58 17.20 17.29 248,900 +0.00(+0.00%)
Sep 21, 2010 17.26 17.47 17.10 17.29 318,295 +0.11(+0.64%)
Sep 20, 2010 16.74 17.20 16.74 17.18 100,125 +0.52(+3.12%)
Sep 17, 2010 16.93 16.93 16.56 16.66 82,447 -0.51(-2.97%)
Sep 15, 2010 16.96 17.17 16.96 17.17 96,405 +0.08(+0.47%)
Sep 14, 2010 16.86 17.22 16.81 17.09 511,018 +0.07(+0.41%)
Sep 13, 2010 17.08 17.25 16.92 17.02 109,248 +0.42(+2.53%)
Sep 10, 2010 16.46 16.72 16.46 16.60 170,618 +0.27(+1.65%)
Sep 09, 2010 16.34 16.45 16.12 16.33 275,990 -0.03(-0.18%)
Sep 08, 2010 16.37 16.62 16.31 16.36 187,244 -0.02(-0.12%)
Sep 07, 2010 16.50 16.61 16.34 16.38 332,764 -0.65(-3.82%)
Sep 03, 2010 16.93 17.19 16.91 17.03 80,568 +0.48(+2.90%)
Sep 02, 2010 16.43 16.60 16.40 16.55 76,917 +0.08(+0.49%)
Sep 01, 2010 15.86 16.57 15.86 16.47 203,818 +1.03(+6.67%)
Aug 31, 2010 15.26 15.60 15.24 15.44 100,086 +0.06(+0.39%)
Aug 30, 2010 15.55 15.63 15.33 15.38 143,359 -0.57(-3.57%)
Aug 27, 2010 15.75 15.98 15.45 15.95 127,892 +0.30(+1.92%)
Aug 26, 2010 15.75 15.98 15.51 15.65 323,895 +0.18(+1.16%)
Aug 25, 2010 15.13 15.55 15.13 15.47 114,401 -0.26(-1.65%)
Aug 24, 2010 15.76 15.80 15.44 15.73 291,515 -0.13(-0.82%)
Aug 23, 2010 16.01 16.25 15.82 15.86 120,555 -0.11(-0.69%)
Aug 20, 2010 16.00 16.04 15.84 15.97 107,623 -0.45(-2.74%)
Aug 19, 2010 16.90 16.96 16.34 16.42 719,503 -0.65(-3.81%)
Aug 18, 2010 17.38 17.42 17.01 17.07 187,635 -0.13(-0.76%)
Aug 17, 2010 17.20 17.41 17.06 17.20 161,346 +0.40(+2.38%)
Aug 16, 2010 16.51 16.95 16.51 16.80 1,556,437 +0.05(+0.30%)
Aug 13, 2010 16.77 16.99 16.69 16.75 121,572 -0.20(-1.18%)
Aug 12, 2010 16.76 17.04 16.71 16.95 298,289 -0.61(-3.47%)
Aug 11, 2010 17.90 17.90 17.50 17.56 169,184 -1.37(-7.24%)
Aug 10, 2010 18.62 19.05 18.49 18.93 288,284 -0.21(-1.10%)
Aug 09, 2010 19.17 19.24 19.09 19.14 58,476 +0.04(+0.21%)
Aug 06, 2010 18.87 19.15 18.75 19.10 86,355 -0.28(-1.44%)
Aug 05, 2010 19.28 19.39 19.19 19.38 147,126 +0.09(+0.47%)
Aug 04, 2010 19.20 19.64 19.04 19.29 446,140 -0.19(-0.98%)
Aug 03, 2010 19.32 19.57 19.08 19.48 122,911 +0.16(+0.83%)
Aug 02, 2010 19.08 19.40 18.98 19.32 602,891 +0.87(+4.72%)
Jul 30, 2010 17.95 18.66 17.95 18.45 61,347 -0.20(-1.07%)
Jul 29, 2010 18.99 19.22 18.42 18.65 95,766 +0.02(+0.11%)
Jul 28, 2010 18.97 19.15 18.60 18.63 131,014 +0.11(+0.59%)
Jul 27, 2010 18.70 18.75 18.37 18.52 465,922 +1.14(+6.56%)
Jul 26, 2010 16.94 17.46 16.94 17.38 118,204 +0.32(+1.88%)
Jul 23, 2010 16.70 17.15 16.60 17.06 116,736 -0.06(-0.35%)
Jul 22, 2010 16.60 17.16 16.60 17.12 330,947 +1.05(+6.53%)
Jul 21, 2010 16.55 16.65 16.01 16.07 157,054 -0.55(-3.31%)
Jul 20, 2010 16.00 16.62 16.00 16.62 133,248 +0.09(+0.54%)
Jul 19, 2010 16.67 16.76 16.40 16.53 816,915 -0.06(-0.36%)
Jul 16, 2010 17.17 17.17 16.51 16.59 118,463 -0.84(-4.82%)
Jul 15, 2010 17.55 17.60 17.11 17.43 555,725 -0.06(-0.34%)
Jul 14, 2010 17.21 17.60 17.21 17.49 321,933 +0.18(+1.04%)
Jul 13, 2010 17.20 17.41 17.18 17.31 75,857 +0.41(+2.43%)
Jul 12, 2010 16.80 17.05 16.76 16.90 255,014 -0.02(-0.12%)
Jul 09, 2010 16.68 16.99 16.68 16.92 177,558 -0.25(-1.46%)
Jul 08, 2010 16.80 17.20 16.75 17.17 557,404 +0.50(+3.00%)
Jul 07, 2010 15.75 16.67 15.75 16.67 450,516 +0.88(+5.57%)
Jul 06, 2010 16.07 16.17 15.55 15.79 235,805 +0.15(+0.96%)
Jul 02, 2010 15.74 15.94 15.40 15.64 121,733 +0.12(+0.77%)
Jul 01, 2010 15.42 15.55 15.14 15.52 247,192 +0.27(+1.77%)
Jun 30, 2010 15.31 15.71 15.20 15.25 141,138 -0.20(-1.29%)
Jun 29, 2010 15.51 15.69 15.22 15.45 185,422 -0.89(-5.45%)
Jun 25, 2010 16.20 16.52 16.05 16.34 133,746 +0.04(+0.25%)
Jun 24, 2010 16.64 16.68 15.50 16.30 100,920 -0.52(-3.09%)
Jun 23, 2010 16.75 16.90 16.43 16.82 125,319 +0.07(+0.42%)
Jun 22, 2010 16.82 17.20 16.60 16.75 316,847 -0.26(-1.53%)
Jun 21, 2010 17.39 17.49 16.93 17.01 233,691 -0.12(-0.70%)
Jun 18, 2010 17.02 17.25 16.98 17.13 88,246 -0.04(-0.23%)
Jun 17, 2010 17.26 17.35 16.97 17.17 157,354 -0.18(-1.04%)
Jun 16, 2010 16.92 17.49 16.92 17.35 366,078 +0.19(+1.11%)
Jun 15, 2010 16.73 17.24 16.66 17.16 297,036 +0.79(+4.83%)
Jun 14, 2010 16.46 16.75 16.30 16.37 98,924 +0.42(+2.63%)
Jun 11, 2010 15.51 16.02 15.51 15.95 305,786 +0.23(+1.46%)
Jun 10, 2010 15.26 15.74 15.26 15.72 99,307 +1.30(+9.02%)
Jun 09, 2010 14.67 14.90 14.30 14.42 181,582 -0.37(-2.50%)
Jun 08, 2010 14.50 14.80 14.21 14.79 978,258 +0.32(+2.21%)
Jun 07, 2010 15.00 15.00 14.47 14.47 232,899 -0.23(-1.56%)
Jun 04, 2010 15.05 15.14 14.65 14.70 439,607 -1.40(-8.70%)
Jun 03, 2010 16.37 16.45 15.92 16.10 136,413 -0.25(-1.53%)
Jun 02, 2010 15.70 16.35 15.63 16.35 305,792 +0.43(+2.70%)
Jun 01, 2010 15.89 16.57 15.89 15.92 503,451 -0.58(-3.52%)
May 28, 2010 16.90 16.96 16.35 16.50 421,544 -0.40(-2.37%)
May 27, 2010 16.32 16.90 16.17 16.90 266,707 +1.63(+10.67%)
May 26, 2010 15.68 15.89 15.22 15.27 491,761 -0.30(-1.93%)
May 25, 2010 14.80 15.90 14.09 15.57 769,175 -0.14(-0.89%)
May 24, 2010 16.10 16.19 15.65 15.71 159,884 -0.87(-5.25%)
May 21, 2010 15.73 16.68 15.73 16.58 617,424 +0.55(+3.43%)
May 20, 2010 15.45 16.18 15.43 16.03 1,243,940 -0.45(-2.73%)
May 19, 2010 15.89 16.58 15.89 16.48 555,681 +0.50(+3.13%)
May 18, 2010 16.50 16.71 15.84 15.98 304,970 -0.24(-1.48%)
May 17, 2010 16.28 16.39 15.68 16.22 656,766 -0.17(-1.04%)
May 14, 2010 16.83 18.12 16.11 16.39 768,585 -1.14(-6.50%)
May 13, 2010 17.92 18.12 17.50 17.53 114,189 -0.60(-3.31%)
May 12, 2010 18.01 18.35 18.00 18.13 106,347 +0.18(+1.00%)
May 11, 2010 18.02 18.31 17.35 17.95 325,614 -0.45(-2.45%)
May 10, 2010 18.30 18.41 18.12 18.40 1,869,106 +3.18(+20.89%)
May 07, 2010 15.78 17.37 14.65 15.22 869,227 -0.23(-1.49%)
May 06, 2010 16.55 17.37 15.00 15.45 1,454,755 -1.82(-10.54%)
May 05, 2010 17.33 17.59 17.22 17.27 374,785 -1.11(-6.04%)
May 04, 2010 18.73 18.86 18.29 18.38 414,240 -1.30(-6.61%)
May 03, 2010 19.51 19.80 19.51 19.68 349,430 +0.52(+2.71%)
Apr 30, 2010 19.64 19.68 19.07 19.16 908,616 -0.53(-2.69%)
Apr 29, 2010 19.58 19.77 19.35 19.69 653,491 +0.53(+2.77%)
Apr 28, 2010 19.80 19.91 18.66 19.16 887,246 -1.16(-5.71%)
Apr 27, 2010 21.38 21.55 20.26 20.32 208,920 -1.83(-8.26%)
Apr 26, 2010 22.05 22.30 21.92 22.15 451,196 +0.05(+0.23%)
Apr 23, 2010 21.77 22.15 21.64 22.10 161,343 +0.10(+0.45%)
Apr 22, 2010 21.70 22.11 21.55 22.00 475,574 -0.40(-1.79%)
Apr 21, 2010 22.64 22.73 22.27 22.40 161,200 -0.60(-2.61%)
Apr 20, 2010 22.95 23.10 22.86 23.00 318,992 +0.35(+1.55%)
Apr 19, 2010 22.40 22.68 22.35 22.65 452,712 -0.33(-1.44%)
Apr 16, 2010 23.45 23.53 22.74 22.98 162,239 -0.64(-2.71%)
Apr 15, 2010 23.55 23.70 23.42 23.62 144,660 -0.39(-1.62%)
Apr 14, 2010 23.75 24.02 23.74 24.01 223,409 +0.51(+2.17%)
Apr 13, 2010 23.61 23.65 23.36 23.50 896,841 +0.07(+0.30%)
Apr 12, 2010 23.30 23.47 23.30 23.43 143,712 +0.50(+2.18%)
Apr 09, 2010 22.45 22.93 22.45 22.93 424,475 +0.74(+3.33%)
Apr 08, 2010 21.83 22.20 21.70 22.19 330,486 +0.26(+1.19%)
Apr 07, 2010 22.01 22.19 21.81 21.93 693,268 -0.36(-1.62%)
Apr 06, 2010 22.15 22.35 22.15 22.29 620,357 -0.15(-0.67%)
Apr 05, 2010 22.25 22.44 22.14 22.44 791,784 +0.19(+0.85%)
Apr 01, 2010 22.25 22.25 22.25 0 +0.21(+0.95%)
Mar 31, 2010 21.95 22.25 21.90 22.04 435,206 +0.00(+0.00%)
Mar 30, 2010 22.20 22.20 21.92 22.04 403,452 -0.33(-1.48%)
Mar 29, 2010 22.15 22.48 22.12 22.37 319,625 +0.32(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear