Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Axa S.A. (OP: AXAHF )

36.77 +0.37 (+1.01%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2009 15.17 15.17 15.17 0 +0.12(+0.82%)
Apr 14, 2009 15.05 15.05 15.05 14,920 +0.20(+1.35%)
Apr 13, 2009 14.85 14.85 14.85 14.85 200 +2.75(+22.73%)
Mar 27, 2009 12.10 12.10 12.10 12.10 0 -0.64(-5.02%)
Mar 20, 2009 12.74 12.74 12.74 0 +0.10(+0.79%)
Mar 19, 2009 12.69 12.69 12.64 12.64 60,000 +3.89(+44.46%)
Mar 11, 2009 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 10, 2009 8.750 8.750 8.750 8.750 560 +1.45(+19.86%)
Mar 09, 2009 7.300 7.300 7.300 7.300 392 -0.51(-6.49%)
Mar 06, 2009 7.807 7.807 7.807 7.807 7,443 -2.14(-21.54%)
Feb 24, 2009 9.950 9.950 9.950 0 +0.00(+0.00%)
Feb 23, 2009 10.65 10.65 9.950 9.950 45,330 -0.35(-3.40%)
Feb 20, 2009 10.46 10.46 10.30 10.30 21,989 -2.16(-17.37%)
Feb 19, 2009 12.45 12.46 12.45 12.46 20,000 -3.64(-22.58%)
Jan 16, 2009 16.10 16.10 16.10 0 +0.00(+0.00%)
Jan 15, 2009 16.10 16.10 16.10 16.10 692 -5.66(-26.01%)
Jan 08, 2009 21.76 21.76 21.76 0 +0.01(+0.05%)
Dec 31, 2008 21.75 21.75 21.75 0 +0.68(+3.22%)
Dec 30, 2008 21.07 21.07 21.07 21.07 224 +0.77(+3.80%)
Dec 15, 2008 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 12, 2008 20.30 20.30 20.30 55,000 +1.67(+8.97%)
Dec 01, 2008 18.63 18.63 18.63 0 +0.00(+0.00%)
Nov 28, 2008 18.63 18.63 18.63 18.63 20,600 -2.12(-10.22%)
Nov 07, 2008 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 06, 2008 20.75 20.75 20.75 20.75 23,500 -1.00(-4.60%)
Nov 05, 2008 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 04, 2008 21.75 21.75 21.75 21.75 3,000 +3.18(+17.11%)
Nov 03, 2008 18.57 18.57 18.57 0 +0.00(+0.00%)
Oct 31, 2008 18.65 18.65 18.57 18.57 80,360 -3.48(-15.77%)
Oct 21, 2008 22.05 22.05 22.05 0 +0.00(+0.00%)
Oct 20, 2008 22.05 22.05 21.80 22.05 970 -4.95(-18.33%)
Oct 08, 2008 27.00 27.00 27.00 0 +0.00(+0.00%)
Oct 07, 2008 25.00 28.00 27.00 27.00 691 +2.00(+8.00%)
Oct 06, 2008 25.00 25.00 25.00 25.00 157 -8.60(-25.60%)
Oct 02, 2008 33.60 33.60 33.60 0 +0.00(+0.00%)
Oct 01, 2008 33.60 33.60 33.60 33.60 350 +3.30(+10.89%)
Sep 30, 2008 30.30 30.30 30.30 192 +0.00(+0.00%)
Sep 29, 2008 30.30 30.30 30.30 30.30 165 -3.45(-10.22%)
Sep 25, 2008 33.75 33.75 33.75 33.75 0 +0.00(+0.00%)
Sep 24, 2008 33.75 33.75 33.75 33.75 185 +3.25(+10.66%)
Sep 19, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Sep 18, 2008 30.50 30.50 30.50 30.50 1,800 +2.24(+7.92%)
Sep 17, 2008 28.26 28.30 28.26 28.26 9,202 -3.78(-11.80%)
Sep 11, 2008 32.04 32.04 32.04 0 +0.00(+0.00%)
Sep 10, 2008 32.04 32.06 32.04 32.04 172,392 +0.42(+1.34%)
Sep 09, 2008 31.62 32.46 31.62 31.62 136,035 +1.66(+5.53%)
Sep 08, 2008 29.96 29.96 29.96 0 +0.00(+0.00%)
Sep 05, 2008 29.96 29.96 29.96 29.96 187 -0.79(-2.57%)
Aug 25, 2008 30.75 30.75 30.75 0 +0.00(+0.00%)
Aug 22, 2008 30.75 30.75 30.75 0 +1.50(+5.13%)
Aug 13, 2008 29.25 29.25 29.25 29.25 341 +0.00(+0.00%)
Aug 12, 2008 29.25 29.25 29.25 29.25 1,010 +0.00(+0.00%)
Aug 11, 2008 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 08, 2008 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 07, 2008 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 06, 2008 29.25 29.25 29.25 29.25 250 +0.00(+0.00%)
Aug 05, 2008 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 04, 2008 29.25 29.25 29.25 29.25 0 +0.00(+0.00%)
Aug 01, 2008 29.25 29.25 29.25 0 +0.00(+0.00%)
Jul 31, 2008 29.25 29.40 29.25 29.25 920 +0.95(+3.36%)
Jul 30, 2008 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Jul 29, 2008 28.30 28.30 28.30 28.30 6,400 -1.68(-5.61%)
Jul 28, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 25, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 24, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 23, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 22, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 21, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 18, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 17, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 16, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 15, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 14, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 11, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 10, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 09, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 08, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 07, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 04, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 03, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jul 02, 2008 29.98 29.98 29.98 29.98 6,500 +0.00(+0.00%)
Jul 01, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jun 30, 2008 29.98 29.98 29.98 29.98 0 +0.00(+0.00%)
Jun 27, 2008 29.98 29.98 29.98 29.98 100,192 -2.09(-6.53%)
Jun 26, 2008 32.08 32.08 32.08 32.08 845 +0.68(+2.15%)
Jun 25, 2008 31.40 31.40 31.40 31.40 497 +0.00(+0.00%)
Jun 24, 2008 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jun 23, 2008 32.83 31.40 31.40 31.40 1,200 -1.43(-4.37%)
Jun 20, 2008 32.83 32.83 32.83 32.83 388 -0.22(-0.65%)
Jun 19, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Jun 18, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Jun 17, 2008 33.05 33.05 33.05 33.05 0 +0.00(+0.00%)
Jun 16, 2008 33.05 33.05 33.05 33.05 230 -0.24(-0.73%)
Jun 13, 2008 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Jun 12, 2008 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Jun 11, 2008 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Jun 10, 2008 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Jun 09, 2008 33.29 33.29 33.29 33.29 0 +0.00(+0.00%)
Jun 06, 2008 33.29 33.29 33.29 33.29 115 -0.26(-0.76%)
Jun 05, 2008 33.55 33.55 33.55 33.55 0 +0.00(+0.00%)
Jun 04, 2008 33.55 33.55 33.55 33.55 388 -2.30(-6.42%)
Jun 03, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
Jun 02, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
May 30, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
May 29, 2008 35.85 35.85 35.85 35.85 0 +0.00(+0.00%)
May 28, 2008 35.85 35.85 35.85 35.85 100 +0.30(+0.84%)
May 27, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
May 26, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
May 23, 2008 35.55 35.55 35.55 35.55 0 +0.00(+0.00%)
May 22, 2008 35.55 35.55 35.55 35.55 100 -0.80(-2.21%)
May 21, 2008 36.35 36.43 36.35 36.35 17,106 +0.15(+0.43%)
May 20, 2008 36.20 36.20 36.20 36.20 334 -0.55(-1.49%)
May 19, 2008 36.50 36.75 36.75 36.75 704 +0.25(+0.68%)
May 16, 2008 36.50 36.50 36.50 36.50 0 +0.00(+0.00%)
May 15, 2008 36.50 36.50 36.50 36.50 12,898 -1.00(-2.67%)
May 14, 2008 37.50 37.50 37.50 37.50 20,227 +0.25(+0.67%)
May 13, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
May 12, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
May 09, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
May 08, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
May 07, 2008 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
May 06, 2008 37.25 37.25 37.25 37.25 1,221 -1.25(-3.25%)
May 05, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
May 02, 2008 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
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.