Historical Stock Prices

AXE 
$96.77
*  
0.86
0.88%
Get AXE Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AXE now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 97.72 97.72 96.42 96.77 116,765
07/10/2014 97.46 98.35 97.07 97.63 133,964
07/09/2014 100.39 100.5 99.35 99.66 143,219
07/08/2014 102.74 102.8999 99.88 100.01 176,818
07/07/2014 102.45 103.47 101.85 103.01 245,420
07/03/2014 101.7 103.02 101.66 102.89 92,391
07/02/2014 101.45 101.76 101.06 101.44 108,500
07/01/2014 100.4 101.96 100.4 101.8 187,638
06/30/2014 99.04 100.48 97.65 100.07 160,507
06/27/2014 97.84 99.29 97.615 98.99 301,553
06/26/2014 99.08 99.35 97.54 98.53 98,278
06/25/2014 98.98 99.77 98.545 99.3 154,988
06/24/2014 99.59 101.336 99.3 99.5 181,858
06/23/2014 99.49 99.91 99.15 99.69 139,247
06/20/2014 98.88 99.5599 98.2 99.55 235,858
06/19/2014 99.59 100.12 98.19 98.6 112,288
06/18/2014 99.95 100.42 98.76 99.46 114,284
06/17/2014 99.44 100.53 99.02 100.01 118,017
06/16/2014 100.7 100.7 99.01 99.48 123,150
06/13/2014 100.92 101.36 99.63 100.94 106,462
06/12/2014 102.87 103.328 100.23 100.45 201,678
06/11/2014 102.93 103.2899 101.95 102.87 115,300
06/10/2014 102.78 103.3 101.76 103 177,840
06/09/2014 104.57 104.57 102.02 103.44 257,236
06/06/2014 104.48 105.33 104.31 104.61 245,549
06/05/2014 102.16 104.3 101.52 104.03 123,693
06/04/2014 101.49 102.48 101.03 102.27 110,111
06/03/2014 101.46 102.38 100.86 102.01 112,060
06/02/2014 103.02 103.819 101.35 101.91 245,686
05/30/2014 102.75 103.2 101.15 103 308,631
05/29/2014 101.12 102.76 100.606 102.58 246,873
05/28/2014 100.09 101.2 100 101.05 179,786
05/27/2014 99.78 100.84 99.055 100.3 168,449
05/23/2014 97.09 99.45 97.055 99.29 253,224
05/22/2014 95.31 97.43 95.31 97.08 211,809
05/21/2014 94.72 95.33 93.72 95.01 284,539
05/20/2014 96.46 96.52 94.18 94.5 209,975
05/19/2014 95.22 97.32 94.994 96.52 183,002
05/16/2014 95.09 95.78 94.55 95.35 194,694
05/15/2014 94.91 95.56 93.4 95.3 120,296
05/14/2014 97.05 97.64 95.35 95.51 95,122
05/13/2014 98.22 98.91 96.86 97.1 129,938
05/12/2014 95.79 98.73 95.7682 98.46 242,647
05/09/2014 95.17 96.88 94.58 95.5 154,752
05/08/2014 96.09 97.68 95.3 95.66 154,620
05/07/2014 96.04 96.16 94.71 96.05 151,564
05/06/2014 97.37 97.836 95.69 96.15 237,429
05/05/2014 96.92 98.27 96.14 97.54 182,518
05/02/2014 98.28 99.59 97.33 97.83 139,287
05/01/2014 98 99.86 96.73 97.96 378,149
04/30/2014 97.64 99.06 97.28 97.98 450,319
04/29/2014 96.75 99.72 95.78 98.38 572,999
04/28/2014 94.79 95.6299 92.79 93.81 283,082
04/25/2014 96.41 97.78 94.66 94.81 275,625
04/24/2014 97.39 97.63 95.5 97.06 185,911
04/23/2014 97.98 98.34 96.78 97.17 186,238
04/22/2014 96.87 98.76 96.23 98.1 199,583
04/21/2014 97.73 98.25 96.19 96.72 206,414
04/17/2014 97.6 98.87 97.15 97.79 98,672
04/16/2014 97.46 98.325 96.76 97.75 160,150
04/15/2014 96.41 97.71 94.83 97.11 148,544
04/14/2014 97.44 97.44 94.86 95.8 174,483
04/11/2014 96.89 98.16 96.07 96.69 283,460
04/10/2014 99.71 100 96.97 97.81 511,708
04/09/2014 98.24 99.97 97.3401 99.86 222,128
04/08/2014 96.77 98.02 95.3 97.61 266,364
04/07/2014 98.87 98.87 95.98 96.72 262,362
04/04/2014 99.89 101.26 98.44 99.06 420,606
04/03/2014 100.27 100.76 98.47 98.88 274,655
04/02/2014 96.89 100.29 95.86 99.81 667,753
04/01/2014 101.57 105.84 93.15 96.45 1,903,276
03/31/2014 99.14 101.89 99.14 101.52 174,531
03/28/2014 99.66 101.41 98.47 98.49 202,221
03/27/2014 100.16 100.24 99.1301 99.54 145,546
03/26/2014 102.03 102.03 99.96 99.97 165,328
03/25/2014 102.22 102.64 100.58 101.14 210,922
03/24/2014 102.35 102.47 100.41 101.34 157,036
03/21/2014 102.93 103.718 101.461 101.87 308,470
03/20/2014 103.2 103.84 102.21 102.89 435,241
03/19/2014 104.63 104.7 102.55 103.26 318,138
03/18/2014 103.64 104.535 102.98 104.27 345,438
03/17/2014 103.39 103.72 103.03 103.25 277,792
03/14/2014 102.64 103.8 102.51 103 207,651
03/13/2014 105.5 105.89 101.99 102.69 235,620
03/12/2014 103.53 105.27 102.78 105 363,883
03/11/2014 105.6 106.33 103.78 103.85 240,886
03/10/2014 106.59 107.38 105.3397 105.79 192,357
03/07/2014 107.22 107.25 105.93 106.97 176,966
03/06/2014 107.44 107.8425 106.33 106.97 156,532
03/05/2014 107.02 107.78 106.21 107.15 212,895
03/04/2014 107.71 108.44 106.76 107.51 291,779
03/03/2014 106.13 107.27 105.48 106.62 211,567
02/28/2014 105.75 107.3 105.32 106.95 292,792
02/27/2014 105.24 106.27 104.71 105.45 259,719
02/26/2014 105.93 106.12 105.29 105.73 176,210
02/25/2014 103.99 105.88 103.316 105.52 312,504
02/24/2014 106.68 106.812 103.28 104.21 727,945
02/21/2014 106.04 110 104.69 106.23 1,296,251
02/20/2014 102.94 115.84 102.94 104.97 1,209,195
02/19/2014 101.65 103.849 101.65 102.85 280,653
02/18/2014 99.9 102.43 99.62 101.99 471,145
02/14/2014 97.83 99.88 97.33 99.6 423,568
02/13/2014 94.46 97.785 94.405 97.68 354,373
02/12/2014 92.61 95.15 92.02 94.9 302,226
02/11/2014 90.58 92.45 90.16 92.02 278,263
02/10/2014 90.28 91.08 89.05 90.93 301,965
02/07/2014 89.67 90.76 89.63 90.19 437,181
02/06/2014 89.92 91.47 88.79 89.41 721,096
02/05/2014 91.62 92.47 89.18 89.55 477,570
02/04/2014 88.75 93.18 88.43 92.74 603,588
02/03/2014 87.53 88.09 84.55 85.67 300,422
01/31/2014 87.23 88.7 87.08 87.72 253,279
01/30/2014 88.79 89.6 88.23 88.95 280,922
01/29/2014 89.37 90.39 88.07 88.33 223,617
01/28/2014 89.69 89.9 89.11 89.87 246,485
01/27/2014 91.41 91.4899 89.2959 89.7 173,071
01/24/2014 92.38 92.62 90.82 91.09 207,754
01/23/2014 93.35 93.484 92.366 93.13 162,511
01/22/2014 93.65 93.78 93.32 93.56 95,405
01/21/2014 94.29 94.75 93 93.57 163,786
01/17/2014 94.23 94.64 93.26 93.5 221,271
01/16/2014 94.08 94.8675 93.6675 94.48 185,534
01/15/2014 93.63 94.85 92.75 94.33 239,641
01/14/2014 92.54 93.54 92.3 93.39 184,197
01/13/2014 92.88 94.12 91.73 92.09 129,076
01/10/2014 91.72 93.52 90.96 93.22 194,440
01/09/2014 91.58 92.02 90.95 91.69 118,342
01/08/2014 90.33 91.75 90.09 91.5 287,300
01/07/2014 89.4 90.78 89.37 90.6 152,128
01/06/2014 89.66 90.23 88.61 89.28 127,181
01/03/2014 88.57 90.23 88.57 89.61 140,845
01/02/2014 89.35 89.9099 87.98 88.56 136,807
12/31/2013 89.67 90.15 88.78 89.84 161,973
12/30/2013 89.64 89.82 89.35 89.59 64,536
12/27/2013 89.21 90.22 89.18 89.72 104,340
12/26/2013 89.65 90.23 88.92 89.35 74,329
12/24/2013 88.75 89.9 88.75 89.31 46,983
12/23/2013 88.78 89.33 88.34 88.78 151,110
12/20/2013 87.41 88.65 87.191 88.55 334,131
12/19/2013 86.94 88.02 86.49 87.41 123,837
12/18/2013 85.99 87.49 85.44 87.23 200,349
12/17/2013 85.77 86.37 85.22 86.1 97,047
12/16/2013 84.92 86.06 84.71 85.61 111,061
12/13/2013 84.82 85.19 83.62 84.64 119,579
12/12/2013 85.03 85.14 84.01 84.5 110,091
12/11/2013 85.88 85.88 84.2 84.9 164,288
12/10/2013 86.74 87.43 85.7 85.73 201,923
12/09/2013 87.53 87.53 86.3301 86.76 275,529
12/06/2013 91.92 92.46 90.47 92.36 241,651
12/05/2013 89.18 90.64 89.02 90.64 180,875
12/04/2013 88.87 89.5 88.605 89.47 283,676
12/03/2013 88.35 89.2 88.03 89.16 191,591
12/02/2013 88.5 89.87 87.32 88.73 230,721
11/29/2013 88.36 88.96 87.94 88.4 70,519
11/27/2013 87.9 88.73 87.03 87.87 116,604
11/26/2013 88.25 89.16 86.675 87.64 168,614
11/25/2013 86.8 87.27 86.33 86.71 51,065
11/22/2013 86.69 86.81 85.88 86.77 52,465
11/21/2013 84.83 86.55 84.83 86.49 116,256
11/20/2013 84.55 84.7 83.56 84.51 114,664
11/19/2013 85.91 86.11 84.2 84.35 82,822
11/18/2013 86.28 86.65 85.46 85.89 89,876
11/15/2013 85.34 86.36 85.04 86.2 93,957
11/14/2013 85.71 85.71 84.78 85.62 64,463
11/13/2013 84.98 85.64 84.97 85.57 61,026
11/12/2013 84.97 85.66 84.61 85.59 40,184
11/11/2013 84.55 85.38 84.22 85.3 71,765
11/08/2013 83.87 84.99 83.43 84.81 118,987
11/07/2013 85.15 85.34 83.78 83.98 137,896
11/06/2013 85.9 86.11 84.68 85.03 91,442
11/05/2013 85.66 86.05 84.74 85.59 137,678
11/04/2013 84.98 86.42 84.2701 86.3 163,330
11/01/2013 85.3 85.96 84.23 84.88 256,303
10/31/2013 85.35 86.15 85.21 85.49 255,264
10/30/2013 86.87 87 85.15 85.33 148,137
10/29/2013 86.29 87.05 85.83 86.57 94,991
10/28/2013 85.8 86.02 85.32 85.93 79,518
10/25/2013 85 85.98 84.69 85.95 144,242
10/24/2013 85.08 85.56 84.37 85.25 143,594
10/23/2013 84.67 85.6 83.72 84.93 192,802
10/22/2013 80.26 87.12 80.26 85.37 711,107
10/21/2013 89.01 89.09 88.04 88.55 253,264
10/18/2013 88.35 89.18 87.83 89.1 144,696
10/17/2013 87.15 87.86 87.11 87.86 197,073
10/16/2013 87.39 87.82 87.055 87.52 114,608
10/15/2013 87.42 88.3 86.11 86.77 217,798
10/14/2013 87.55 88.55 87.55 87.88 124,447
10/11/2013 87.45 88.285 87.45 88 189,425
10/10/2013 87.26 88.06 87.26 87.9 109,485
10/09/2013 87.35 87.35 85.36 86.17 152,712
10/08/2013 87.76 88.29 86.73 87.15 152,163
10/07/2013 87.18 88.18 87.0001 87.6 78,327
10/04/2013 86.81 88.41 86.64 88.25 145,956
10/03/2013 87.63 87.63 85.882 86.34 149,774
10/02/2013 88.94 88.94 87.29 88.05 93,975
10/01/2013 87.39 89.04 86.87 88.41 119,996
09/30/2013 86.34 87.72 86.275 87.66 154,620
09/27/2013 87.19 87.76 86.72 87.09 111,446
09/26/2013 88.92 89.08 87.39 87.96 158,910
09/25/2013 88.83 89.61 88.27 88.38 89,369
09/24/2013 88.03 89.16 87.19 88.58 72,707
09/23/2013 88.07 88.13 87.2 87.98 106,873
09/20/2013 88.54 89.47 87.82 88.07 227,075
09/19/2013 88.64 88.94 88.3 88.62 95,528
09/18/2013 88.53 88.79 86.89 88.56 153,953
09/17/2013 87.76 88.78 87.52 88.77 82,810
09/16/2013 87.96 88.48 87.22 87.93 110,270
09/13/2013 87.65 87.65 86.045 87.1 139,542
09/12/2013 87.9 88.0199 86.69 87.14 108,790
09/11/2013 87.88 88.39 87.33 87.71 133,998
09/10/2013 87.81 89.4 87.46 88.09 148,923
09/09/2013 85.67 87.715 85.67 87.25 107,038
09/06/2013 85.25 86.01 83.5 85.1 89,999
09/05/2013 85.02 85.69 84.61 84.96 158,491
09/04/2013 84 85.26 83.8201 85.19 101,574
09/03/2013 84.52 85.33 82.94 83.71 100,902
08/30/2013 84.2 84.2 82.62 83.56 145,918
08/29/2013 83.92 84.54 83.66 84.29 137,218
08/28/2013 83.83 84.43 83.69 83.97 79,877
08/27/2013 84.01 84.42 83.45 83.86 190,395
08/26/2013 85.33 86.035 84.825 84.84 64,010
08/23/2013 85.77 85.77 84.8601 85.23 80,031
08/22/2013 84.19 85.71 84.19 85.6 81,451
08/21/2013 84.27 84.9 83.606 84.13 119,663
08/20/2013 83.91 84.94 83.57 84.61 110,427
08/19/2013 84.62 84.75 83.56 83.58 102,333
08/16/2013 83.76 84.73 83.76 84.52 188,712
08/15/2013 84.38 84.68 83.88 84.1 223,768
08/14/2013 86.48 86.6 86.03 86.19 157,976
08/13/2013 86.69 86.85 85.82 86.64 169,053
08/12/2013 85.53 86.62 85.11 86.55 111,037
08/09/2013 85.46 86.5 85.07 86.02 164,601
08/08/2013 85 86.06 85 85.61 139,461
08/07/2013 84.94 85.52 84.486 84.77 103,253
08/06/2013 86.12 86.2935 84.892 85.23 150,616
08/05/2013 85.7 86.25 84.85 86.19 177,756
08/02/2013 84.89 85.93 84.73 85.87 324,541
08/01/2013 83.5 85.26 83.5 85.03 148,173
07/31/2013 83.11 83.74 82.49 83.04 189,488
07/30/2013 81.61 82.9 80.9101 82.77 187,103
07/29/2013 80.86 81.59 80.81 81.11 254,958
07/26/2013 82.13 82.35 80.64 81.07 246,987
07/25/2013 80.21 82.59 79.68 82.52 487,322
07/24/2013 80.16 80.8 79.25 80.52 411,465
07/23/2013 77 80.35 76.99 80.01 731,015
07/22/2013 81.96 82.2499 81.33 81.49 319,516
07/19/2013 80.78 81.84 80.66 81.63 230,511
07/18/2013 80.15 80.87 79.98 80.87 192,163
07/17/2013 78.9 80.39 78.9 80.16 121,003
07/16/2013 79.87 79.89 79.31 79.35 230,827
07/15/2013 79.51 80.224 79.51 79.88 128,218
07/12/2013 78.92 79.86 78.92 79.53 183,845
07/11/2013 79.95 79.95 78.55 79.09 191,191
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?