Breaking News Bar

Business News and Information

Axa Sa ADR (OP: AXAHY )

27.75 USD +0.03 (+0.11%)
Official Closing Price Updated: 3:56 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.08 17.35 17.05 17.25 59,803 +0.12(+0.70%)
Mar 27, 2013 17.13 17.26 17.07 17.13 135,703 -0.52(-2.95%)
Mar 26, 2013 17.69 17.70 17.45 17.65 95,206 +0.22(+1.26%)
Mar 25, 2013 18.23 18.23 17.34 17.43 70,027 -0.75(-4.13%)
Mar 22, 2013 18.14 18.26 17.95 18.18 41,792 +0.26(+1.45%)
Mar 21, 2013 17.96 18.13 17.82 17.92 59,691 -0.43(-2.34%)
Mar 20, 2013 18.45 18.51 18.30 18.35 64,536 +0.22(+1.21%)
Mar 19, 2013 18.17 18.24 17.84 18.13 145,854 -0.16(-0.87%)
Mar 18, 2013 18.13 18.49 18.11 18.29 132,489 -0.52(-2.76%)
Mar 15, 2013 18.98 19.00 18.75 18.81 52,169 -0.09(-0.47%)
Mar 14, 2013 18.84 18.95 18.76 18.90 103,459 +0.35(+1.88%)
Mar 13, 2013 18.51 18.60 18.29 18.55 48,174 +0.05(+0.27%)
Mar 12, 2013 18.68 18.74 18.42 18.50 83,618 +0.14(+0.76%)
Mar 11, 2013 18.31 18.36 18.16 18.36 136,844 +0.25(+1.38%)
Mar 08, 2013 18.24 18.27 17.88 18.11 79,687 +0.36(+2.03%)
Mar 07, 2013 17.71 17.86 17.67 17.75 55,367 +0.20(+1.14%)
Mar 06, 2013 17.76 17.82 17.55 17.55 85,469 -0.01(-0.06%)
Mar 05, 2013 17.50 17.65 17.50 17.56 87,662 +0.37(+2.15%)
Mar 04, 2013 16.89 17.23 16.88 17.19 65,212 +0.15(+0.88%)
Mar 01, 2013 16.92 17.10 16.75 17.04 126,249 -0.24(-1.39%)
Feb 28, 2013 17.25 17.48 17.20 17.28 149,928 -0.12(-0.69%)
Feb 27, 2013 17.00 17.48 16.97 17.40 123,866 +0.23(+1.34%)
Feb 26, 2013 17.26 17.40 17.00 17.17 97,859 +0.12(+0.70%)
Feb 25, 2013 18.66 18.74 17.05 17.05 164,060 -0.93(-5.17%)
Feb 22, 2013 17.80 17.99 17.69 17.98 180,508 +0.49(+2.80%)
Feb 21, 2013 17.50 17.62 17.36 17.49 108,528 -0.56(-3.10%)
Feb 20, 2013 18.46 18.46 18.02 18.05 66,420 -0.53(-2.85%)
Feb 19, 2013 18.53 18.65 18.52 18.58 103,292 +0.69(+3.86%)
Feb 15, 2013 18.15 18.20 17.80 17.89 88,683 -0.14(-0.78%)
Feb 14, 2013 18.04 18.14 17.95 18.03 43,777 -0.17(-0.93%)
Feb 13, 2013 18.30 18.35 18.19 18.20 38,402 +0.17(+0.94%)
Feb 12, 2013 17.92 18.11 17.83 18.03 127,852 +0.49(+2.79%)
Feb 11, 2013 17.77 17.77 17.54 17.54 99,319 -0.16(-0.90%)
Feb 08, 2013 17.64 17.75 17.64 17.70 202,500 +0.26(+1.49%)
Feb 07, 2013 17.78 17.78 17.35 17.44 126,364 -0.26(-1.47%)
Feb 06, 2013 17.53 17.72 17.51 17.70 310,926 -0.18(-0.99%)
Feb 04, 2013 18.27 18.27 17.82 17.88 144,544 -0.94(-5.01%)
Feb 01, 2013 18.75 18.94 18.65 18.82 127,233 +0.37(+2.01%)
Jan 31, 2013 18.50 18.63 18.45 18.45 144,536 -0.22(-1.18%)
Jan 30, 2013 18.66 18.77 18.65 18.67 201,473 +0.17(+0.92%)
Jan 29, 2013 18.48 18.62 18.48 18.50 276,318 +0.11(+0.60%)
Jan 28, 2013 18.36 18.49 18.32 18.39 202,495 +0.19(+1.04%)
Jan 25, 2013 18.15 18.27 18.10 18.20 60,315 +0.36(+2.02%)
Jan 24, 2013 17.82 18.00 17.81 17.84 59,411 +0.04(+0.22%)
Jan 23, 2013 17.83 17.96 17.67 17.80 64,629 -0.34(-1.87%)
Jan 22, 2013 18.07 18.14 17.96 18.14 99,467 +0.00(+0.00%)
Jan 18, 2013 18.30 18.30 17.99 18.14 86,428 -0.16(-0.87%)
Jan 17, 2013 18.24 18.33 18.19 18.30 55,289 +0.50(+2.81%)
Jan 16, 2013 17.82 17.90 17.77 17.80 1,923,127 -0.28(-1.55%)
Jan 15, 2013 18.10 18.15 17.98 18.08 205,146 -0.36(-1.95%)
Jan 14, 2013 18.41 18.44 18.25 18.44 74,260 +0.07(+0.38%)
Jan 12, 2013 18.25 18.47 18.21 18.37 163,928 +0.00(+0.00%)
Jan 11, 2013 18.25 18.47 18.21 18.37 163,928 +0.22(+1.21%)
Jan 10, 2013 18.07 18.25 17.97 18.15 181,007 +0.39(+2.20%)
Jan 09, 2013 17.80 17.91 17.75 17.76 44,923 +0.05(+0.28%)
Jan 08, 2013 17.99 18.04 17.63 17.71 162,603 -0.46(-2.53%)
Jan 07, 2013 18.09 18.23 18.03 18.17 116,457 -0.01(-0.06%)
Jan 04, 2013 17.93 18.21 17.93 18.18 69,966 +0.17(+0.94%)
Jan 03, 2013 18.11 18.21 18.00 18.01 142,359 -0.20(-1.10%)
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