Historical Stock Prices

AXU 
$0.8904
*  
0.0096
1.07%
Get AXU Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AXU now
Exchange: AMEX
Industry: Basic Industries
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 0.9 0.91 0.886 0.8904 209,358
09/18/2014 0.902 0.914 0.896 0.9 163,926
09/17/2014 0.9312 0.9403 0.91 0.91 87,296
09/16/2014 0.95 0.96 0.9116 0.9403 138,287
09/15/2014 0.91 0.94 0.9 0.94 123,376
09/12/2014 0.91 0.93 0.886 0.9049 279,199
09/11/2014 0.8917 0.9199 0.8901 0.9001 127,845
09/10/2014 0.886 0.91 0.886 0.9006 266,654
09/09/2014 0.9017 0.9216 0.89 0.8901 223,192
09/08/2014 0.92 0.93 0.8996 0.9088 241,339
09/05/2014 0.9272 0.9395 0.905 0.925 393,155
09/04/2014 0.95 0.96 0.93 0.9301 160,935
09/03/2014 0.99 0.99 0.945 0.9503 87,794
09/02/2014 0.98 0.98 0.936 0.96 262,199
08/29/2014 0.985 1 0.98 0.99 252,084
08/28/2014 0.985 0.99 0.97 0.9801 149,462
08/27/2014 0.971 0.99 0.97 0.97 126,124
08/26/2014 0.99 0.99 0.9707 0.98 88,224
08/25/2014 0.995 0.995 0.965 0.97 324,553
08/22/2014 1.01 1.0103 0.99 0.9906 137,393
08/21/2014 1 1.02 1 1 158,315
08/20/2014 1.04 1.04 0.9974 1.01 165,841
08/19/2014 1.03 1.04 1.01 1.03 381,924
08/18/2014 0.98 1.07 0.97 1.02 525,083
08/15/2014 0.96 1 0.957 0.9949 203,208
08/14/2014 0.98 0.99 0.957 0.9599 286,501
08/13/2014 0.99 1 0.975 0.975 230,360
08/12/2014 0.99 1.009 0.9708 0.99 344,024
08/11/2014 0.99 1 0.9556 0.99 366,133
08/08/2014 1 1.008 0.955 0.9678 421,996
08/07/2014 1 1.05 0.98 0.9802 343,403
08/06/2014 1.02 1.03 1 1.02 332,831
08/05/2014 1.03 1.038 0.9528 0.9833 587,605
08/04/2014 1.04 1.05 1.02 1.03 383,722
08/01/2014 1.04 1.04 1.01 1.03 360,529
07/31/2014 1.02 1.04 1.005 1.02 819,313
07/30/2014 1.05 1.09 1.01 1.02 2,222,888
07/29/2014 1.28 1.28 1.24 1.25 109,402
07/28/2014 1.24 1.28 1.2301 1.27 171,845
07/25/2014 1.2 1.25 1.2 1.23 80,621
07/24/2014 1.25 1.259 1.2 1.2 205,242
07/23/2014 1.25 1.29 1.25 1.255 78,237
07/22/2014 1.29 1.29 1.25 1.255 136,713
07/21/2014 1.28 1.3 1.26 1.29 85,964
07/18/2014 1.29 1.3 1.26 1.28 93,026
07/17/2014 1.22 1.31 1.22 1.3 164,236
07/16/2014 1.24 1.29 1.22 1.23 192,606
07/15/2014 1.31 1.36 1.24 1.24 395,010
07/14/2014 1.24 1.39 1.24 1.3 516,729
07/11/2014 1.3 1.4 1.3 1.38 442,067
07/10/2014 1.4 1.44 1.3 1.31 574,058
07/09/2014 1.24 1.35 1.23 1.32 446,447
07/08/2014 1.24 1.28 1.18 1.25 227,823
07/07/2014 1.24 1.27 1.2 1.2 289,182
07/03/2014 1.27 1.27 1.2 1.2 340,671
07/02/2014 1.22 1.29 1.22 1.26 244,422
07/01/2014 1.26 1.31 1.21 1.22 189,666
06/30/2014 1.26 1.3 1.21 1.26 292,113
06/27/2014 1.28 1.31 1.26 1.27 304,833
06/26/2014 1.3 1.34 1.28 1.31 577,519
06/25/2014 1.41 1.41 1.31 1.31 344,858
06/24/2014 1.31 1.42 1.31 1.4 535,598
06/23/2014 1.3 1.4 1.29 1.32 825,368
06/20/2014 1.31 1.36 1.24 1.27 12,467,470
06/19/2014 1.16 1.3183 1.13 1.28 1,851,480
06/18/2014 1.11 1.13 1.08 1.11 702,735
06/17/2014 1.06 1.13 1.02 1.08 509,641
06/16/2014 1.11 1.15 1 1.02 824,423
06/13/2014 1.1 1.17 1.06 1.12 754,070
06/12/2014 0.98 1.11 0.98 1.07 945,728
06/11/2014 0.98 1 0.91 0.9499 841,301
06/10/2014 1.02 1.06 0.98 0.98 536,391
06/09/2014 1 1.03 0.98 1 592,167
06/06/2014 0.993 1.02 0.9701 0.995 344,546
06/05/2014 1.01 1.06 0.99 0.995 690,835
06/04/2014 1.06 1.08 1.02 1.03 261,075
06/03/2014 1.06 1.1 1.03 1.05 204,244
06/02/2014 1.05 1.13 1.04 1.06 393,721
05/30/2014 1.08 1.11 1.03 1.05 394,703
05/29/2014 1.13 1.149 1.06 1.07 502,928
05/28/2014 1.18 1.2 1.11 1.11 492,787
05/27/2014 1.23 1.26 1.15 1.17 390,650
05/23/2014 1.31 1.33 1.245 1.27 173,472
05/22/2014 1.36 1.38 1.3 1.31 129,761
05/21/2014 1.27 1.38 1.26 1.36 202,821
05/20/2014 1.31 1.31 1.28 1.3 83,618
05/19/2014 1.34 1.35 1.33 1.33 109,118
05/16/2014 1.26 1.33 1.25 1.33 135,297
05/15/2014 1.3 1.35 1.265 1.28 158,575
05/14/2014 1.29 1.31 1.27 1.29 128,192
05/13/2014 1.32 1.34 1.26 1.26 107,883
05/12/2014 1.34 1.34 1.3 1.32 89,758
05/09/2014 1.34 1.34 1.28 1.33 159,630
05/08/2014 1.33 1.37 1.32 1.34 75,534
05/07/2014 1.41 1.41 1.32 1.32 129,860
05/06/2014 1.38 1.43 1.32 1.4 119,135
05/05/2014 1.38 1.39 1.31 1.37 124,099
05/02/2014 1.32 1.4 1.27 1.35 213,658
05/01/2014 1.28 1.32 1.28 1.32 80,109
04/30/2014 1.28 1.32 1.24 1.29 141,441
04/29/2014 1.24 1.3 1.24 1.29 288,349
04/28/2014 1.31 1.32 1.21 1.23 334,301
04/25/2014 1.3 1.33 1.24 1.31 283,442
04/24/2014 1.35 1.4 1.253 1.27 303,640
04/23/2014 1.3 1.4 1.29 1.36 222,794
04/22/2014 1.27 1.31 1.23 1.31 293,413
04/21/2014 1.27 1.29 1.2 1.239 316,574
04/17/2014 1.35 1.36 1.27 1.29 210,485
04/16/2014 1.38 1.39 1.34 1.35 94,450
04/15/2014 1.4 1.41 1.3 1.38 265,921
04/14/2014 1.4 1.475 1.37 1.45 179,203
04/11/2014 1.44 1.44 1.4 1.4 241,921
04/10/2014 1.58 1.62 1.42 1.45 225,479
04/09/2014 1.51 1.61 1.5 1.585 202,450
04/08/2014 1.52 1.56 1.5 1.54 109,361
04/07/2014 1.55 1.57 1.48 1.49 75,534
04/04/2014 1.58 1.59 1.54 1.56 138,807
04/03/2014 1.55 1.56 1.49 1.52 151,117
04/02/2014 1.51 1.59 1.37 1.58 346,480
04/01/2014 1.47 1.66 1.47 1.51 177,828
03/31/2014 1.59 1.6 1.5 1.5 185,226
03/28/2014 1.6 1.69 1.56 1.61 296,243
03/27/2014 1.53 1.62 1.53 1.6 299,723
03/26/2014 1.74 1.79 1.53 1.5401 607,860
03/25/2014 1.75 1.85 1.72 1.75 507,942
03/24/2014 2.03 2.05 1.71 1.81 947,446
03/21/2014 2.1 2.15 1.81 2.15 4,345,560
03/20/2014 2.02 2.22 1.95 2.05 716,464
03/19/2014 2.12 2.16 2.04 2.07 522,938
03/18/2014 2.09 2.22 1.94 2.2 601,398
03/17/2014 2.02 2.27 2.02 2.13 1,167,332
03/14/2014 1.95 2.05 1.9 2.02 588,676
03/13/2014 1.87 1.95 1.8 1.92 467,376
03/12/2014 1.89 1.9 1.84 1.87 172,280
03/11/2014 1.88 1.925 1.8 1.84 254,014
03/10/2014 1.94 1.95 1.83 1.86 184,684
03/07/2014 1.92 1.97 1.91 1.95 125,390
03/06/2014 1.94 2.05 1.94 1.97 245,989
03/05/2014 1.88 1.97 1.88 1.93 161,715
03/04/2014 1.83 1.97 1.82 1.91 186,277
03/03/2014 2.07 2.07 1.89 1.89 210,133
02/28/2014 2.02 2.02 1.9 1.93 132,676
02/27/2014 1.91 2 1.89 1.95 261,584
02/26/2014 1.98 1.98 1.84 1.88 341,250
02/25/2014 2.13 2.13 1.98 1.98 196,357
02/24/2014 2.15 2.16 2.07 2.07 276,622
02/21/2014 2.1 2.11 2.03 2.08 132,224
02/20/2014 1.91 2.1 1.91 2.09 304,575
02/19/2014 2.06 2.14 1.88 1.89 480,362
02/18/2014 2.11 2.115 2.02 2.07 337,041
02/14/2014 2.01 2.18 2.01 2.1 631,585
02/13/2014 1.77 1.98 1.76 1.97 410,614
02/12/2014 1.76 1.899 1.75 1.78 495,826
02/11/2014 2.1 2.13 1.72 1.77 1,113,427
02/10/2014 1.95 2.11 1.92 2.06 707,260
02/07/2014 1.81 1.9 1.76 1.89 292,737
02/06/2014 1.78 1.82 1.75 1.78 150,999
02/05/2014 1.81 1.83 1.68 1.78 247,177
02/04/2014 1.61 1.75 1.59 1.74 239,756
02/03/2014 1.61 1.65 1.57 1.61 230,255
01/31/2014 1.67 1.69 1.6 1.6 241,271
01/30/2014 1.61 1.69 1.6 1.65 143,305
01/29/2014 1.6 1.71 1.56 1.7 340,829
01/28/2014 1.53 1.55 1.48 1.55 278,842
01/27/2014 1.68 1.72 1.44 1.5 733,696
01/24/2014 1.86 1.88 1.68 1.71 297,347
01/23/2014 1.8 1.92 1.76 1.78 415,563
01/22/2014 1.81 1.8776 1.71 1.74 395,474
01/21/2014 1.78 1.93 1.71 1.82 926,503
01/17/2014 1.62 1.72 1.62 1.69 410,360
01/16/2014 1.57 1.63 1.56 1.61 516,047
01/15/2014 1.43 1.55 1.41 1.54 409,399
01/14/2014 1.44 1.58 1.4 1.47 1,040,019
01/13/2014 1.325 1.44 1.28 1.43 479,080
01/10/2014 1.34 1.34 1.27 1.31 315,918
01/09/2014 1.33 1.35 1.26 1.32 547,798
01/08/2014 1.35 1.37 1.32 1.35 219,049
01/07/2014 1.36 1.37 1.31 1.37 160,424
01/06/2014 1.35 1.38 1.31 1.37 255,655
01/03/2014 1.35 1.4 1.31 1.32 547,224
01/02/2014 1.3 1.35 1.27 1.35 710,350
12/31/2013 1.2 1.29 1.2 1.26 617,412
12/30/2013 1.21 1.23 1.2 1.22 269,108
12/27/2013 1.23 1.23 1.19 1.22 251,359
12/26/2013 1.23 1.23 1.2 1.2 293,863
12/24/2013 1.225 1.23 1.2 1.22 231,756
12/23/2013 1.24 1.25 1.2 1.2 303,025
12/20/2013 1.22 1.27 1.19 1.2 512,741
12/19/2013 1.17 1.21 1.16 1.19 286,260
12/18/2013 1.27 1.2894 1.2 1.2 630,797
12/17/2013 1.3 1.35 1.24 1.24 290,579
12/16/2013 1.39 1.4 1.24 1.29 647,552
12/13/2013 1.35 1.4 1.33 1.39 585,970
12/12/2013 1.29 1.35 1.25 1.34 219,163
12/11/2013 1.3 1.4 1.25 1.33 810,491
12/10/2013 1.19 1.3 1.19 1.285 543,261
12/09/2013 1.245 1.245 1.15 1.17 388,717
12/06/2013 1.29 1.32 1.22 1.23 215,166
12/05/2013 1.24 1.29 1.23 1.24 144,367
12/04/2013 1.22 1.31 1.22 1.3 308,628
12/03/2013 1.23 1.24 1.15 1.23 342,259
12/02/2013 1.39 1.4 1.22 1.24 297,155
11/29/2013 1.31 1.37 1.3 1.36 114,860
11/27/2013 1.32 1.39 1.26 1.3 214,279
11/26/2013 1.23 1.3 1.2 1.295 177,473
11/25/2013 1.26 1.26 1.2 1.24 251,123
11/22/2013 1.24 1.26 1.2 1.22 108,683
11/21/2013 1.26 1.28 1.2 1.22 183,507
11/20/2013 1.27 1.31 1.23 1.24 308,833
11/19/2013 1.345 1.39 1.29 1.3 156,642
11/18/2013 1.34 1.36 1.28 1.32 236,307
11/15/2013 1.24 1.43 1.24 1.36 403,871
11/14/2013 1.23 1.27 1.2 1.24 185,863
11/13/2013 1.25 1.25 1.2 1.21 228,066
11/12/2013 1.27 1.33 1.24 1.26 101,920
11/11/2013 1.28 1.33 1.27 1.3 100,200
11/08/2013 1.21 1.32 1.2 1.31 172,484
11/07/2013 1.32 1.34 1.25 1.26 156,043
11/06/2013 1.38 1.39 1.35 1.35 73,963
11/05/2013 1.35 1.39 1.32 1.35 115,841
11/04/2013 1.37 1.42 1.31 1.35 185,397
11/01/2013 1.42 1.42 1.3 1.34 291,325
10/31/2013 1.49 1.49 1.39 1.42 285,103
10/30/2013 1.61 1.69 1.49 1.54 169,143
10/29/2013 1.63 1.64 1.56 1.56 182,659
10/28/2013 1.68 1.75 1.63 1.64 173,445
10/25/2013 1.71 1.74 1.63 1.67 260,518
10/24/2013 1.59 1.75 1.59 1.75 230,645
10/23/2013 1.68 1.69 1.52 1.55 302,368
10/22/2013 1.54 1.71 1.52 1.69 508,878
10/21/2013 1.42 1.57 1.41 1.53 233,846
10/18/2013 1.37 1.49 1.35 1.4 229,307
10/17/2013 1.27 1.42 1.27 1.38 399,749
10/16/2013 1.24 1.26 1.2 1.22 42,871
10/15/2013 1.17 1.26 1.17 1.24 63,138
10/14/2013 1.22 1.259 1.22 1.22 49,106
10/11/2013 1.2 1.22 1.17 1.2 155,259
10/10/2013 1.23 1.27 1.2 1.2 203,225
10/09/2013 1.27 1.3 1.22 1.23 153,498
10/08/2013 1.35 1.43 1.3 1.3 137,914
10/07/2013 1.28 1.35 1.27 1.33 106,449
10/04/2013 1.32 1.32 1.25 1.28 197,631
10/03/2013 1.35 1.35 1.29 1.3 114,991
10/02/2013 1.35 1.37 1.31 1.34 125,726
10/01/2013 1.32 1.43 1.29 1.31 304,273
09/30/2013 1.45 1.45 1.38 1.43 277,400
09/27/2013 1.52 1.57 1.46 1.5 193,718
09/26/2013 1.58 1.6 1.4342 1.47 250,609
09/25/2013 1.54 1.62 1.53 1.56 131,744
09/24/2013 1.55 1.57 1.5 1.53 240,126
09/23/2013 1.76 1.77 1.58 1.58 264,938
09/20/2013 1.83 1.84 1.63 1.66 371,821
09/19/2013 2.01 2.12 1.82 1.87 450,060
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?