Skip to main content

Axis Capital Holdings (NY: AXS )

70.65 -0.12 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.52 22.01 21.47 21.83 1,572,527 +0.10(+0.48%)
Oct 28, 2011 21.87 22.09 21.64 21.73 2,203,733 -0.41(-1.86%)
Oct 27, 2011 22.05 22.33 21.70 22.14 1,710,853 +0.59(+2.75%)
Oct 26, 2011 21.59 21.73 21.36 21.55 1,613,405 +0.40(+1.88%)
Oct 25, 2011 21.52 21.60 21.01 21.15 2,392,118 -0.52(-2.38%)
Oct 24, 2011 20.84 21.75 20.79 21.66 2,200,897 +0.81(+3.91%)
Oct 21, 2011 19.84 20.93 19.84 20.85 4,635,063 +1.19(+6.06%)
Oct 20, 2011 18.83 19.67 18.77 19.66 1,616,198 +0.80(+4.25%)
Oct 19, 2011 18.22 19.04 18.13 18.86 1,566,881 +0.67(+3.68%)
Oct 18, 2011 17.97 18.25 17.74 18.19 1,798,692 +0.27(+1.52%)
Oct 17, 2011 18.26 18.27 17.87 17.92 860,518 -0.42(-2.32%)
Oct 14, 2011 18.25 18.41 17.98 18.34 686,523 +0.22(+1.23%)
Oct 13, 2011 18.29 18.29 17.90 18.12 886,430 -0.26(-1.40%)
Oct 12, 2011 18.70 18.70 18.20 18.38 1,458,183 -0.06(-0.34%)
Oct 11, 2011 18.58 18.73 18.41 18.44 581,495 -0.33(-1.74%)
Oct 10, 2011 18.19 18.77 18.19 18.77 1,002,123 +0.84(+4.66%)
Oct 07, 2011 18.64 18.64 17.93 17.93 1,248,241 -0.70(-3.74%)
Oct 06, 2011 18.60 18.63 18.18 18.63 1,002,476 +0.20(+1.10%)
Oct 05, 2011 18.28 18.47 18.04 18.43 1,116,452 +0.12(+0.65%)
Oct 04, 2011 17.48 18.35 17.43 18.31 1,671,988 +0.68(+3.83%)
Oct 03, 2011 18.22 18.31 17.63 17.63 1,916,559 -0.43(-2.39%)
Sep 30, 2011 17.73 18.35 17.70 18.06 1,319,926 +0.17(+0.93%)
Sep 29, 2011 17.79 18.15 17.71 17.90 1,767,760 +0.43(+2.47%)
Sep 28, 2011 18.00 18.13 17.46 17.47 1,603,453 -0.46(-2.58%)
Sep 27, 2011 18.09 18.33 17.81 17.93 973,477 +0.19(+1.05%)
Sep 26, 2011 17.68 17.76 17.11 17.74 2,240,621 +0.19(+1.10%)
Sep 23, 2011 17.54 17.64 17.33 17.55 1,250,331 -0.04(-0.24%)
Sep 22, 2011 17.66 17.97 17.44 17.59 1,458,876 -0.41(-2.26%)
Sep 21, 2011 18.56 18.73 17.99 18.00 1,045,714 -0.65(-3.48%)
Sep 20, 2011 18.94 19.04 18.64 18.65 800,889 -0.14(-0.73%)
Sep 19, 2011 18.85 18.93 18.65 18.78 744,285 -0.39(-2.05%)
Sep 16, 2011 19.11 19.22 18.96 19.18 861,352 +0.06(+0.32%)
Sep 15, 2011 19.02 19.11 18.84 19.11 724,528 +0.21(+1.13%)
Sep 14, 2011 19.03 19.10 18.53 18.90 974,739 -0.04(-0.22%)
Sep 13, 2011 18.80 19.08 18.71 18.94 765,492 +0.21(+1.10%)
Sep 12, 2011 18.53 18.73 18.29 18.73 1,297,566 +0.08(+0.41%)
Sep 09, 2011 19.15 19.16 18.63 18.66 998,529 -0.68(-3.50%)
Sep 08, 2011 19.36 19.58 19.29 19.34 886,124 -0.28(-1.44%)
Sep 07, 2011 19.16 19.62 19.02 19.62 1,013,825 +0.75(+3.95%)
Sep 06, 2011 18.69 18.87 18.54 18.87 1,199,437 -0.19(-0.98%)
Sep 02, 2011 19.25 19.36 19.06 19.06 856,898 -0.54(-2.75%)
Sep 01, 2011 19.83 19.96 19.56 19.60 1,365,506 -0.18(-0.91%)
Aug 31, 2011 19.91 19.99 19.49 19.78 3,064,116 +0.01(+0.07%)
Aug 30, 2011 19.74 19.94 19.40 19.76 1,459,240 +0.00(+0.00%)
Aug 29, 2011 18.85 19.87 18.78 19.76 1,801,933 +1.28(+6.91%)
Aug 26, 2011 18.18 18.51 17.80 18.49 2,192,470 +0.19(+1.02%)
Aug 25, 2011 19.17 19.22 18.30 18.30 2,460,544 -0.83(-4.33%)
Aug 24, 2011 19.04 19.32 18.93 19.13 2,335,524 +0.03(+0.18%)
Aug 23, 2011 18.88 19.09 18.73 19.09 1,269,115 +0.28(+1.50%)
Aug 22, 2011 19.43 19.43 18.78 18.81 1,078,692 -0.23(-1.23%)
Aug 19, 2011 19.13 19.62 19.05 19.05 1,206,919 -0.34(-1.78%)
Aug 18, 2011 19.67 19.84 19.25 19.39 1,265,267 -0.86(-4.23%)
Aug 17, 2011 20.29 20.42 20.11 20.25 826,047 -0.01(-0.07%)
Aug 16, 2011 20.21 20.34 20.10 20.26 847,576 -0.17(-0.81%)
Aug 15, 2011 19.96 20.43 19.89 20.43 797,695 +0.68(+3.46%)
Aug 12, 2011 20.22 20.28 19.65 19.74 1,102,282 -0.30(-1.52%)
Aug 11, 2011 19.29 20.25 19.29 20.05 2,760,089 +0.86(+4.50%)
Aug 10, 2011 19.76 20.11 19.16 19.18 3,454,765 -0.95(-4.73%)
Aug 09, 2011 19.76 20.15 18.76 20.14 3,296,766 +1.33(+7.08%)
Aug 08, 2011 19.76 19.97 18.80 18.80 2,368,522 -1.46(-7.22%)
Aug 05, 2011 20.87 20.96 20.00 20.27 2,878,855 -0.48(-2.30%)
Aug 04, 2011 21.55 21.76 20.74 20.74 2,459,447 -0.81(-3.75%)
Aug 03, 2011 21.48 21.65 21.36 21.55 2,486,387 -0.02(-0.10%)
Aug 02, 2011 21.72 21.86 21.40 21.57 2,615,421 -0.23(-1.08%)
Aug 01, 2011 22.21 22.36 21.75 21.81 1,474,158 -0.19(-0.85%)
Jul 29, 2011 21.78 22.03 21.68 21.99 1,140,386 +0.02(+0.09%)
Jul 28, 2011 22.15 22.27 21.94 21.97 981,896 -0.12(-0.56%)
Jul 27, 2011 22.14 22.31 21.99 22.10 1,616,716 -0.14(-0.65%)
Jul 26, 2011 21.94 22.30 21.91 22.24 1,101,394 +0.26(+1.19%)
Jul 25, 2011 21.67 22.13 21.61 21.98 1,555,017 +0.10(+0.44%)
Jul 22, 2011 22.01 22.03 21.79 21.88 1,527,790 +0.02(+0.09%)
Jul 21, 2011 21.67 22.03 21.63 21.86 1,470,202 +0.30(+1.38%)
Jul 20, 2011 21.54 21.60 21.42 21.56 1,010,570 +0.03(+0.13%)
Jul 19, 2011 21.38 21.59 21.28 21.54 1,674,256 +0.24(+1.13%)
Jul 18, 2011 21.32 21.38 21.07 21.29 2,019,220 -0.12(-0.55%)
Jul 15, 2011 21.41 21.44 21.14 21.41 1,448,992 +0.02(+0.10%)
Jul 14, 2011 21.23 21.56 21.19 21.39 1,708,790 +0.14(+0.65%)
Jul 13, 2011 21.34 21.43 21.11 21.25 680,356 +0.05(+0.23%)
Jul 12, 2011 21.01 21.38 21.01 21.21 1,001,856 +0.15(+0.72%)
Jul 11, 2011 21.09 21.12 20.94 21.05 1,053,397 -0.28(-1.33%)
Jul 08, 2011 21.24 21.37 21.16 21.34 993,255 -0.11(-0.52%)
Jul 07, 2011 21.38 21.58 21.34 21.45 1,242,114 +0.21(+1.01%)
Jul 06, 2011 21.26 21.33 21.03 21.23 904,611 -0.05(-0.23%)
Jul 05, 2011 21.49 21.49 21.18 21.28 1,119,937 -0.20(-0.93%)
Jul 01, 2011 21.42 21.55 21.23 21.48 1,507,586 +0.12(+0.55%)
Jun 30, 2011 21.71 21.71 21.35 21.36 1,753,333 -0.25(-1.15%)
Jun 29, 2011 21.40 21.65 21.29 21.61 1,504,761 +0.28(+1.33%)
Jun 28, 2011 21.24 21.47 21.24 21.33 1,285,001 +0.17(+0.78%)
Jun 27, 2011 21.11 21.20 21.00 21.16 1,796,595 +0.12(+0.55%)
Jun 24, 2011 21.18 21.25 20.93 21.05 2,485,726 -0.18(-0.84%)
Jun 23, 2011 20.87 21.33 20.70 21.23 1,605,409 +0.12(+0.58%)
Jun 22, 2011 21.12 21.27 21.01 21.10 1,251,810 -0.11(-0.52%)
Jun 21, 2011 21.06 21.38 21.05 21.21 1,319,627 +0.21(+1.01%)
Jun 20, 2011 21.07 21.09 20.99 21.00 716,319 +0.08(+0.39%)
Jun 17, 2011 21.25 21.27 20.91 20.92 931,502 -0.19(-0.91%)
Jun 16, 2011 21.03 21.36 20.99 21.11 937,337 +0.09(+0.42%)
Jun 15, 2011 21.44 21.44 20.94 21.02 1,166,833 -0.55(-2.54%)
Jun 14, 2011 21.64 21.77 21.52 21.57 1,046,959 +0.07(+0.32%)
Jun 13, 2011 21.58 21.77 21.44 21.50 1,838,805 -0.14(-0.63%)
Jun 10, 2011 21.65 21.74 21.48 21.64 2,250,797 -0.10(-0.44%)
Jun 09, 2011 21.81 21.86 21.60 21.73 1,294,542 -0.07(-0.31%)
Jun 08, 2011 21.97 22.00 21.78 21.80 796,982 -0.24(-1.09%)
Jun 07, 2011 22.10 22.26 21.99 22.04 1,096,332 +0.01(+0.06%)
Jun 06, 2011 22.34 22.37 21.99 22.03 978,156 -0.41(-1.83%)
Jun 03, 2011 22.01 22.58 21.98 22.44 1,521,096 +0.17(+0.77%)
May 24, 2011 22.31 22.52 22.26 22.27 2,719,067 +0.00(+0.00%)
May 23, 2011 22.60 22.64 22.25 22.27 1,548,650 -0.58(-2.52%)
May 20, 2011 22.64 22.88 22.64 22.84 1,575,029 +0.12(+0.51%)
May 19, 2011 22.88 22.93 22.66 22.73 1,063,107 -0.08(-0.36%)
May 18, 2011 22.72 22.87 22.62 22.81 1,142,396 +0.12(+0.54%)
May 17, 2011 22.94 23.03 22.65 22.68 1,681,785 -0.32(-1.40%)
May 16, 2011 22.89 23.25 22.79 23.01 1,425,422 -0.01(-0.06%)
May 13, 2011 23.31 23.31 22.94 23.02 1,088,699 -0.34(-1.44%)
May 12, 2011 22.97 23.39 22.84 23.36 1,521,095 +0.24(+1.04%)
May 11, 2011 23.37 23.47 23.00 23.12 1,146,378 -0.27(-1.14%)
May 10, 2011 23.47 23.56 23.33 23.38 1,475,216 -0.03(-0.15%)
May 09, 2011 23.57 23.60 23.21 23.42 1,733,548 -0.14(-0.58%)
May 06, 2011 23.78 23.89 23.46 23.55 1,522,767 -0.01(-0.06%)
May 05, 2011 23.64 23.76 23.48 23.57 1,451,556 -0.17(-0.72%)
May 04, 2011 23.81 23.84 23.52 23.74 1,316,079 -0.04(-0.17%)
May 03, 2011 23.76 23.90 23.51 23.78 1,377,430 -0.06(-0.26%)
May 02, 2011 23.72 23.90 23.71 23.84 2,415,368 -0.38(-1.56%)
Apr 29, 2011 24.50 24.58 24.13 24.22 2,396,381 -0.42(-1.70%)
Apr 28, 2011 24.44 24.73 24.38 24.64 1,738,280 +0.21(+0.84%)
Apr 27, 2011 24.42 24.59 24.14 24.43 914,817 +0.04(+0.17%)
Apr 26, 2011 24.32 24.49 24.20 24.39 1,597,440 +0.19(+0.79%)
Apr 25, 2011 24.05 24.28 24.04 24.20 546,874 -0.03(-0.14%)
Apr 21, 2011 24.03 24.32 23.99 24.23 1,201,317 +0.36(+1.52%)
Apr 20, 2011 24.29 24.36 23.80 23.87 2,516,641 -0.14(-0.60%)
Apr 19, 2011 24.25 24.60 23.92 24.01 2,072,967 -0.29(-1.21%)
Apr 18, 2011 24.36 24.57 23.99 24.31 1,648,044 -0.23(-0.92%)
Apr 15, 2011 24.34 24.60 24.34 24.53 680,446 +0.10(+0.42%)
Apr 14, 2011 24.58 24.59 24.25 24.43 1,870,738 -0.31(-1.27%)
Apr 13, 2011 24.86 24.91 24.64 24.75 1,177,999 -0.12(-0.47%)
Apr 12, 2011 24.66 24.97 24.53 24.86 1,582,844 +0.10(+0.39%)
Apr 11, 2011 24.81 24.84 24.63 24.77 1,409,078 -0.05(-0.22%)
Apr 08, 2011 25.05 25.05 24.60 24.82 1,532,664 -0.11(-0.44%)
Apr 07, 2011 24.68 25.09 24.68 24.93 2,052,140 +0.21(+0.86%)
Apr 06, 2011 24.24 24.79 24.21 24.72 1,963,716 +0.59(+2.44%)
Apr 05, 2011 24.31 24.40 24.10 24.13 1,417,107 -0.26(-1.07%)
Apr 04, 2011 24.47 24.64 24.27 24.39 1,961,815 +0.15(+0.62%)
Apr 01, 2011 24.13 24.36 24.07 24.24 2,210,056 +0.32(+1.35%)
Mar 31, 2011 23.55 24.17 23.53 23.92 2,905,646 +0.38(+1.60%)
Mar 30, 2011 23.22 23.64 23.18 23.54 1,998,008 +0.42(+1.81%)
Mar 29, 2011 22.89 23.36 22.59 23.12 5,331,466 +0.29(+1.29%)
Mar 28, 2011 22.60 22.96 22.56 22.83 1,231,296 +0.22(+0.96%)
Mar 25, 2011 22.69 22.69 22.38 22.61 1,393,058 -0.01(-0.03%)
Mar 24, 2011 22.80 22.84 22.56 22.62 1,165,934 -0.10(-0.42%)
Mar 23, 2011 22.49 22.86 22.46 22.71 2,726,874 +0.12(+0.54%)
Mar 22, 2011 22.45 22.73 22.36 22.59 1,678,479 -0.09(-0.39%)
Mar 21, 2011 22.52 22.69 22.51 22.68 1,113,625 +0.50(+2.27%)
Mar 18, 2011 22.20 22.41 22.10 22.18 1,475,834 +0.26(+1.18%)
Mar 17, 2011 22.50 22.56 21.81 21.92 1,388,687 -0.36(-1.62%)
Mar 16, 2011 22.47 22.69 22.13 22.28 2,275,793 -0.22(-0.97%)
Mar 15, 2011 22.47 22.70 22.39 22.49 1,674,383 -0.49(-2.13%)
Mar 14, 2011 22.81 23.03 22.49 22.98 1,524,652 -0.02(-0.09%)
Mar 11, 2011 23.49 23.49 22.92 23.00 3,446,061 -0.67(-2.84%)
Mar 10, 2011 24.05 24.06 23.68 23.68 1,562,853 -0.56(-2.30%)
Mar 09, 2011 24.47 24.49 24.17 24.24 1,093,978 -0.29(-1.19%)
Mar 08, 2011 24.44 24.64 24.35 24.53 986,754 +0.16(+0.67%)
Mar 07, 2011 24.72 24.89 24.23 24.37 1,084,937 -0.31(-1.24%)
Mar 04, 2011 24.85 24.91 24.50 24.67 1,006,117 -0.22(-0.90%)
Mar 03, 2011 24.37 24.93 24.37 24.90 1,581,450 +0.71(+2.92%)
Mar 02, 2011 24.56 24.62 24.15 24.19 1,161,715 -0.36(-1.47%)
Mar 01, 2011 24.92 24.92 24.54 24.55 1,227,972 -0.16(-0.63%)
Feb 28, 2011 24.62 24.82 24.47 24.71 1,251,355 +0.14(+0.58%)
Feb 25, 2011 24.35 24.64 24.34 24.56 1,010,568 +0.22(+0.89%)
Feb 24, 2011 24.43 24.60 24.01 24.35 1,331,303 -0.14(-0.58%)
Feb 23, 2011 24.81 24.86 24.46 24.49 1,438,346 -0.31(-1.23%)
Feb 22, 2011 25.32 25.39 24.79 24.79 1,727,281 -0.93(-3.60%)
Feb 18, 2011 25.43 25.72 25.40 25.72 1,276,840 +0.28(+1.10%)
Feb 17, 2011 25.42 25.49 25.38 25.44 1,067,599 -0.06(-0.24%)
Feb 16, 2011 25.36 25.58 25.34 25.50 783,480 +0.20(+0.78%)
Feb 15, 2011 25.28 25.40 25.24 25.30 791,016 -0.01(-0.03%)
Feb 14, 2011 25.36 25.43 25.22 25.31 944,841 -0.10(-0.40%)
Feb 11, 2011 25.10 25.52 25.00 25.41 1,360,811 +0.36(+1.44%)
Feb 10, 2011 24.96 25.13 24.90 25.05 1,118,485 -0.05(-0.19%)
Feb 09, 2011 25.11 25.37 25.05 25.10 1,050,600 +0.05(+0.22%)
Feb 08, 2011 24.72 25.13 24.45 25.05 1,016,478 +0.18(+0.71%)
Feb 07, 2011 24.66 24.91 24.66 24.87 631,904 +0.24(+0.99%)
Feb 04, 2011 24.42 24.73 24.42 24.62 601,061 +0.20(+0.84%)
Feb 03, 2011 24.13 24.55 24.06 24.42 927,904 +0.23(+0.96%)
Feb 02, 2011 24.29 24.47 24.19 24.19 1,013,225 -0.30(-1.22%)
Feb 01, 2011 24.33 24.56 24.20 24.49 1,099,735 +0.29(+1.18%)
Jan 31, 2011 24.24 24.44 24.13 24.20 1,517,749 -0.01(-0.06%)
Jan 28, 2011 24.76 24.86 24.15 24.22 1,705,782 -0.56(-2.25%)
Jan 27, 2011 24.64 24.84 24.49 24.77 959,816 +0.16(+0.64%)
Jan 26, 2011 24.69 24.75 24.49 24.62 1,429,407 +0.10(+0.42%)
Jan 25, 2011 24.20 24.61 24.16 24.52 1,834,189 +0.30(+1.24%)
Jan 24, 2011 23.88 24.31 23.80 24.22 1,028,843 +0.37(+1.54%)
Jan 21, 2011 23.77 23.86 23.55 23.85 1,549,724 -0.07(-0.28%)
Jan 20, 2011 23.56 23.92 23.45 23.92 2,514,840 +0.37(+1.59%)
Jan 19, 2011 23.87 23.97 23.52 23.54 1,875,573 -0.38(-1.59%)
Jan 18, 2011 23.91 24.09 23.91 23.92 1,323,741 -0.08(-0.34%)
Jan 14, 2011 23.91 24.01 23.86 24.00 1,358,071 -0.01(-0.06%)
Jan 13, 2011 24.15 24.22 23.92 24.02 1,200,926 -0.14(-0.56%)
Jan 12, 2011 24.23 24.29 24.06 24.15 980,747 +0.07(+0.28%)
Jan 11, 2011 24.16 24.26 23.98 24.09 740,041 +0.01(+0.03%)
Jan 10, 2011 23.99 24.14 23.88 24.08 831,198 +0.03(+0.11%)
Jan 07, 2011 24.25 24.27 23.92 24.05 1,059,209 -0.17(-0.70%)
Jan 06, 2011 24.36 24.45 24.11 24.22 1,224,543 -0.30(-1.22%)
Jan 05, 2011 24.34 24.68 24.30 24.52 1,576,703 +0.07(+0.31%)
Jan 04, 2011 24.58 24.58 24.40 24.45 1,002,818 -0.10(-0.39%)
Jan 03, 2011 24.65 24.71 24.41 24.54 951,430 +0.14(+0.56%)
Dec 31, 2010 24.28 24.45 24.26 24.41 267,219 +0.07(+0.28%)
Dec 30, 2010 24.39 24.56 24.34 24.34 275,928 -0.10(-0.39%)
Dec 29, 2010 24.43 24.53 24.26 24.43 369,289 +0.02(+0.08%)
Dec 28, 2010 24.41 24.44 24.26 24.41 474,503 +0.01(+0.06%)
Dec 27, 2010 24.13 24.47 24.08 24.40 480,838 +0.16(+0.64%)
Dec 23, 2010 24.37 24.41 24.18 24.24 526,206 -0.18(-0.75%)
Dec 22, 2010 24.09 24.43 24.08 24.43 1,077,312 +0.37(+1.52%)
Dec 21, 2010 24.60 24.60 24.04 24.06 2,151,198 -0.44(-1.79%)
Dec 20, 2010 24.66 24.76 24.49 24.50 788,168 -0.09(-0.36%)
Dec 17, 2010 24.33 24.92 24.33 24.59 1,781,278 -0.28(-1.14%)
Dec 16, 2010 24.68 24.89 24.68 24.87 830,029 +0.24(+0.96%)
Dec 15, 2010 24.72 24.87 24.63 24.64 1,308,682 -0.25(-1.00%)
Dec 14, 2010 25.00 25.08 24.85 24.89 804,448 -0.11(-0.43%)
Dec 13, 2010 24.91 25.11 24.78 24.99 872,817 +0.22(+0.87%)
Dec 10, 2010 24.39 24.85 24.39 24.78 1,333,227 +0.14(+0.58%)
Dec 09, 2010 24.86 24.87 24.53 24.64 1,519,147 -0.13(-0.52%)
Dec 08, 2010 24.84 24.89 24.65 24.76 1,357,672 +0.04(+0.16%)
Dec 07, 2010 24.99 24.99 24.72 24.72 1,190,677 -0.04(-0.16%)
Dec 06, 2010 24.92 24.92 24.76 24.76 1,029,282 -0.06(-0.25%)
Dec 03, 2010 24.68 24.85 24.61 24.83 723,311 -0.01(-0.05%)
Dec 02, 2010 24.55 24.85 24.55 24.84 896,898 +0.33(+1.35%)
Dec 01, 2010 24.31 24.57 24.26 24.51 1,518,218 +0.60(+2.53%)
Nov 30, 2010 23.93 24.05 23.84 23.90 2,065,740 -0.22(-0.91%)
Nov 29, 2010 23.95 24.16 23.80 24.12 1,307,347 +0.03(+0.11%)
Nov 26, 2010 24.18 24.33 24.09 24.10 353,699 -0.17(-0.70%)
Nov 24, 2010 24.14 24.26 24.26 24.26 696,976 +0.27(+1.13%)
Nov 23, 2010 23.85 24.07 23.76 23.99 1,428,891 -0.09(-0.37%)
Nov 22, 2010 23.89 24.11 23.89 24.08 1,490,916 -0.01(-0.03%)
Nov 19, 2010 24.06 24.14 23.94 24.09 668,724 -0.01(-0.06%)
Nov 18, 2010 23.83 24.17 23.73 24.10 922,011 +0.50(+2.12%)
Nov 17, 2010 23.67 23.72 23.56 23.60 1,002,380 -0.02(-0.09%)
Nov 16, 2010 23.97 24.05 23.55 23.62 1,915,883 -0.47(-1.94%)
Nov 15, 2010 24.01 24.22 23.87 24.09 1,108,544 +0.14(+0.59%)
Nov 12, 2010 23.98 24.24 23.94 23.95 1,045,794 -0.17(-0.70%)
Nov 11, 2010 24.02 24.22 23.85 24.12 1,160,644 -0.11(-0.47%)
Nov 10, 2010 23.80 24.25 23.79 24.23 1,045,846 +0.43(+1.79%)
Nov 09, 2010 24.27 24.29 23.77 23.80 1,431,713 -0.47(-1.95%)
Nov 08, 2010 24.17 24.34 24.10 24.28 1,111,488 -0.01(-0.03%)
Nov 05, 2010 24.03 24.28 23.88 24.28 1,147,793 +0.21(+0.87%)
Nov 04, 2010 23.67 24.13 23.61 24.08 1,511,821 +0.61(+2.59%)
Nov 03, 2010 23.62 23.66 23.18 23.47 1,064,878 -0.11(-0.49%)
Nov 02, 2010 23.42 23.60 23.25 23.58 1,258,774 +0.49(+2.14%)
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.