AXS: Historical Prices for AXIS CAP HLDGS LTD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	29.20	29.31	29.12	29.20	576,800	29.20
24-Nov-09	29.00	29.18	28.70	29.18	1,013,800	29.18
23-Nov-09	29.29	29.30	28.85	29.03	744,800	29.03
20-Nov-09	28.86	29.08	28.85	29.01	894,100	29.01
19-Nov-09	29.17	29.38	29.00	29.09	837,200	29.09
18-Nov-09	29.04	29.35	29.04	29.32	683,100	29.32
17-Nov-09	29.42	29.59	29.14	29.18	813,500	29.18
16-Nov-09	29.88	29.88	29.32	29.46	1,200,600	29.46
13-Nov-09	30.01	30.12	29.58	29.65	1,318,100	29.65
12-Nov-09	30.37	30.43	29.91	29.93	1,165,200	29.93
11-Nov-09	30.84	30.87	30.46	30.51	844,300	30.51
10-Nov-09	30.62	30.95	30.44	30.69	647,500	30.69
9-Nov-09	29.84	30.80	29.83	30.71	1,067,800	30.71
6-Nov-09	29.37	29.84	29.37	29.63	1,038,500	29.63
5-Nov-09	29.08	29.67	28.89	29.67	1,247,500	29.67
4-Nov-09	28.81	29.50	28.81	28.94	1,209,600	28.94
3-Nov-09	28.72	29.08	28.35	28.73	1,173,000	28.73
2-Nov-09	29.02	29.13	28.38	28.76	1,535,400	28.76
30-Oct-09	29.76	29.76	28.89	28.89	1,280,800	28.89
29-Oct-09	29.38	29.86	29.27	29.77	1,124,700	29.77
28-Oct-09	29.35	29.65	29.19	29.34	1,844,700	29.34
27-Oct-09	30.18	30.60	29.48	29.55	2,278,800	29.55
26-Oct-09	30.57	30.59	30.06	30.17	1,140,200	30.17
23-Oct-09	30.70	30.70	30.17	30.39	1,812,500	30.39
22-Oct-09	30.89	30.89	30.38	30.48	2,701,600	30.48
21-Oct-09	30.16	30.53	30.02	30.25	1,950,200	30.25
20-Oct-09	30.76	30.82	30.12	30.17	2,566,200	30.17
19-Oct-09	30.52	30.90	30.45	30.80	955,500	30.80
16-Oct-09	30.20	30.55	29.89	30.47	2,119,800	30.47
15-Oct-09	30.15	31.34	29.73	30.44	2,748,100	30.44
14-Oct-09	31.41	31.54	30.60	31.46	1,260,100	31.46
13-Oct-09	31.17	31.38	31.10	31.20	1,174,700	31.20
12-Oct-09	31.50	31.50	31.07	31.10	608,800	31.10
9-Oct-09	31.28	31.32	30.94	31.30	682,700	31.30
8-Oct-09	31.52	31.73	31.09	31.25	1,079,200	31.25
7-Oct-09	30.92	31.13	30.64	31.13	769,300	31.13
6-Oct-09	30.78	31.05	30.50	31.02	952,400	31.02
5-Oct-09	30.13	30.49	29.92	30.45	959,400	30.45
2-Oct-09	29.41	30.17	29.25	29.99	1,053,600	29.99
1-Oct-09	30.11	30.40	29.63	29.69	1,356,200	29.69
30-Sep-09	30.47	30.56	29.97	30.18	837,600	30.18
29-Sep-09	30.68	30.94	30.19	30.41	859,000	30.41
28-Sep-09	29.76	30.78	29.67	30.76	923,000	30.76
28-Sep-09	$ 0.20 Dividend
25-Sep-09	29.09	30.01	28.99	29.83	1,053,200	29.63
24-Sep-09	28.73	29.24	28.48	29.10	1,174,200	28.90
23-Sep-09	28.95	29.23	28.65	28.70	1,045,200	28.51
22-Sep-09	29.40	29.45	28.86	28.88	607,900	28.69
21-Sep-09	29.33	29.50	29.14	29.33	742,200	29.13
18-Sep-09	29.36	29.84	29.35	29.48	1,022,900	29.28
17-Sep-09	29.72	30.00	29.41	29.41	932,000	29.21
16-Sep-09	29.84	29.97	29.54	29.60	1,173,000	29.40
15-Sep-09	30.03	30.18	29.54	29.75	568,800	29.55
14-Sep-09	29.49	30.10	29.43	30.08	535,100	29.88
11-Sep-09	29.79	29.89	29.38	29.64	568,200	29.44
10-Sep-09	29.57	29.95	29.35	29.82	460,300	29.62
9-Sep-09	29.52	29.79	29.27	29.73	475,900	29.53
8-Sep-09	30.04	30.21	29.46	29.51	789,100	29.31
4-Sep-09	29.96	30.09	29.64	29.90	565,800	29.70
3-Sep-09	29.24	30.15	29.23	30.13	853,000	29.93
2-Sep-09	29.42	29.80	29.23	29.30	583,300	29.10
1-Sep-09	30.25	30.48	29.69	29.71	878,700	29.51
31-Aug-09	29.95	30.52	29.85	30.48	726,100	30.28
28-Aug-09	30.20	30.30	29.78	30.24	522,700	30.04
27-Aug-09	29.50	30.14	29.46	30.10	591,500	29.90
26-Aug-09	29.82	29.97	29.51	29.59	580,500	29.39
25-Aug-09	29.69	30.08	29.69	30.00	484,200	29.80
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions