Axa S.A. (OP: AXAHF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	16.37	16.62	16.37	16.45	75,753	+0.11(+0.67%)
Nov 29, 2012	16.26	16.34	16.26	16.34	4,920	+0.10(+0.62%)
Nov 28, 2012	15.96	16.24	15.96	16.24	7,776	+0.35(+2.20%)
Nov 27, 2012	15.86	16.00	15.86	15.89	8,303	-0.27(-1.67%)
Nov 26, 2012	15.94	16.16	15.94	16.16	13,096	+0.28(+1.76%)
Nov 24, 2012	15.96	16.07	15.88	15.88	15,883	+0.00(+0.00%)
Nov 23, 2012	15.96	16.07	15.88	15.88	15,883	+0.04(+0.25%)
Nov 21, 2012	15.84	15.84	15.84	15.84	4,039	+0.56(+3.66%)
Nov 20, 2012	15.43	15.52	15.28	15.28	6,416	+0.14(+0.92%)
Nov 19, 2012	15.01	15.14	15.01	15.14	1,931	+0.08(+0.53%)
Nov 15, 2012		15.06	15.06	15.06	1,918	+0.14(+0.94%)
Nov 14, 2012	14.90	14.92	14.90	14.92	1,460	+0.09(+0.61%)
Nov 09, 2012		14.83	14.83	14.83	1,511	-0.35(-2.31%)
Nov 08, 2012	15.18	15.18	15.18	15.18	1,200	-0.42(-2.69%)
Nov 07, 2012	15.35	15.60	15.35	15.60	19,132	-0.27(-1.70%)
Nov 06, 2012	15.91	15.91	15.87	15.87	6,988	-0.23(-1.43%)
Nov 05, 2012	16.10	16.10	16.10	16.10	3,000	+0.19(+1.19%)
Nov 02, 2012	16.13	16.13	15.91	15.91	4,020	-0.26(-1.61%)
Nov 01, 2012	16.17	16.17	16.17	16.17	1,109	+0.37(+2.34%)
Oct 31, 2012	15.80	15.80	15.80	15.80	530	-0.10(-0.63%)
Oct 26, 2012		15.90	15.90	15.90	0	+0.35(+2.25%)
Oct 23, 2012		15.55	15.55	15.55	3,037	-0.92(-5.59%)
Oct 18, 2012	16.47	16.47	16.47	16.47	33,798	-0.15(-0.90%)
Oct 17, 2012	16.50	16.62	16.50	16.62	34,162	+0.62(+3.88%)
Oct 16, 2012	16.00	16.00	16.00	16.00	1,959	+0.80(+5.26%)
Oct 15, 2012	15.45	15.45	15.20	15.20	3,819	+0.15(+1.00%)
Oct 12, 2012	15.47	15.47	15.05	15.05	4,228	+0.15(+1.01%)
Oct 11, 2012	14.90	14.90	14.90	14.90	480	+0.18(+1.22%)
Oct 10, 2012	14.80	14.72	14.72	14.72	2,248	-0.10(-0.67%)
Oct 09, 2012	14.82	14.82	14.82	14.82	736	-0.27(-1.79%)
Oct 08, 2012	15.09	15.09	15.09	15.09	200	-0.69(-4.37%)
Oct 06, 2012	15.78	15.78	15.78	15.78	10,387	+0.00(+0.00%)
Oct 05, 2012	15.78	15.78	15.78	15.78	10,387	+0.79(+5.27%)
Oct 04, 2012	14.99	14.99	14.99	14.99	837	-0.11(-0.73%)
Oct 03, 2012	15.10	15.10	15.10	15.10	100	+0.09(+0.60%)
Oct 02, 2012	15.15	15.21	14.99	15.01	53,660	-0.63(-4.03%)
Sep 27, 2012	15.64	15.64	15.64	15.64	0	+0.29(+1.89%)
Sep 26, 2012	15.35	15.35	15.35	15.35	1,918	-0.44(-2.79%)
Sep 25, 2012	16.20	16.20	15.79	15.79	28,608	-0.31(-1.93%)
Sep 24, 2012	16.03	16.10	16.03	16.10	87,000	+0.00(+0.00%)
Sep 19, 2012		16.10	16.10	16.10	0	+0.07(+0.44%)
Sep 18, 2012	16.09	16.09	16.02	16.03	4,159	-0.92(-5.43%)
Sep 17, 2012	16.95	16.95	16.95	16.95	39,943	+0.05(+0.30%)
Sep 14, 2012	17.00	17.25	16.87	16.90	297,005	+0.66(+4.06%)
Sep 13, 2012	16.15	16.25	16.07	16.24	76,208	-0.11(-0.67%)
Sep 12, 2012	16.67	16.67	16.26	16.35	80,800	+0.46(+2.89%)
Sep 11, 2012	15.70	16.08	15.70	15.89	4,640	+0.29(+1.86%)
Sep 10, 2012	15.61	15.63	15.59	15.60	22,021	-0.20(-1.27%)
Sep 07, 2012	15.77	16.06	15.58	15.80	177,873	+0.52(+3.40%)
Sep 06, 2012	14.73	15.40	14.73	15.28	121,929	+0.78(+5.38%)
Sep 05, 2012	14.56	14.56	14.50	14.50	2,790	+0.12(+0.83%)

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.