Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TravelersCompanies (NY: TRV )

219.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 54.79 54.80 54.15 54.34 3,625,086 -0.28(-0.51%)
Nov 29, 2012 54.55 54.97 54.39 54.61 1,953,209 +0.17(+0.31%)
Nov 28, 2012 54.18 54.47 53.55 54.44 2,919,066 +0.10(+0.18%)
Nov 27, 2012 54.27 54.72 54.11 54.34 2,445,023 -0.02(-0.04%)
Nov 26, 2012 54.33 54.67 54.06 54.37 2,302,074 -0.31(-0.58%)
Nov 23, 2012 53.91 54.70 53.85 54.68 1,116,305 +0.81(+1.50%)
Nov 21, 2012 53.38 53.88 53.08 53.88 2,055,450 +0.45(+0.83%)
Nov 20, 2012 53.40 53.53 53.01 53.43 2,258,727 +0.08(+0.14%)
Nov 19, 2012 53.09 53.38 52.81 53.35 3,947,089 +0.68(+1.30%)
Nov 16, 2012 52.49 52.74 52.00 52.67 4,166,969 +0.25(+0.48%)
Nov 15, 2012 52.42 52.63 52.13 52.42 3,018,110 +0.19(+0.37%)
Nov 14, 2012 52.49 52.97 52.09 52.23 3,070,458 -0.12(-0.23%)
Nov 13, 2012 52.16 52.91 52.09 52.35 2,948,698 -0.15(-0.29%)
Nov 12, 2012 53.20 53.21 52.07 52.50 2,571,227 -0.42(-0.80%)
Nov 09, 2012 52.46 53.20 52.03 52.92 3,580,704 -0.02(-0.03%)
Nov 08, 2012 52.72 53.38 52.66 52.94 3,961,521 +0.22(+0.42%)
Nov 07, 2012 53.55 53.55 52.51 52.72 4,343,590 -1.12(-2.08%)
Nov 06, 2012 53.32 54.08 53.02 53.84 3,225,187 +0.81(+1.53%)
Nov 05, 2012 52.99 53.35 52.60 53.02 3,518,068 -0.39(-0.73%)
Nov 02, 2012 54.01 54.05 52.73 53.42 6,720,608 -0.47(-0.87%)
Nov 01, 2012 54.60 55.33 53.50 53.88 6,902,261 -0.54(-1.00%)
Oct 31, 2012 54.14 54.70 53.71 54.43 5,143,657 -0.48(-0.87%)
Oct 26, 2012 55.15 54.90 54.90 54.90 3,984,255 -0.43(-0.78%)
Oct 25, 2012 56.40 56.45 55.11 55.33 3,655,234 -0.81(-1.45%)
Oct 24, 2012 56.35 56.47 55.71 56.15 3,465,540 -0.15(-0.27%)
Oct 23, 2012 56.22 56.48 56.02 56.30 4,667,327 -0.10(-0.18%)
Oct 19, 2012 56.72 56.97 56.03 56.40 5,598,058 -0.33(-0.58%)
Oct 18, 2012 56.40 57.31 56.26 56.73 8,218,314 +1.96(+3.59%)
Oct 17, 2012 54.35 54.77 54.11 54.77 3,391,305 +0.68(+1.26%)
Oct 16, 2012 53.68 54.54 53.40 54.08 3,886,495 +0.54(+1.00%)
Oct 15, 2012 52.83 53.57 52.75 53.55 2,339,236 +0.82(+1.56%)
Oct 12, 2012 53.24 53.24 52.59 52.73 2,479,321 -0.34(-0.64%)
Oct 11, 2012 53.52 53.52 52.99 53.06 2,127,075 -0.18(-0.35%)
Oct 10, 2012 53.27 53.54 53.06 53.25 2,097,175 +0.06(+0.12%)
Oct 09, 2012 53.35 53.41 52.94 53.19 2,469,016 -0.17(-0.32%)
Oct 08, 2012 53.15 53.44 53.09 53.35 1,308,140 -0.02(-0.03%)
Oct 05, 2012 53.62 53.64 53.15 53.37 2,759,583 +0.21(+0.40%)
Oct 04, 2012 53.15 53.71 52.96 53.15 2,810,320 +0.21(+0.39%)
Oct 03, 2012 52.74 52.99 52.54 52.95 2,463,566 +0.24(+0.45%)
Oct 02, 2012 52.53 52.90 52.46 52.71 2,659,681 -0.28(-0.54%)
Oct 01, 2012 52.76 53.32 52.68 52.99 2,608,032 +0.62(+1.19%)
Sep 28, 2012 52.23 52.59 51.92 52.37 2,592,916 -0.12(-0.22%)
Sep 27, 2012 52.37 52.57 52.02 52.49 2,642,722 +0.48(+0.93%)
Sep 26, 2012 52.51 52.68 51.88 52.00 2,650,944 -0.54(-1.02%)
Sep 25, 2012 52.75 53.12 52.51 52.54 2,728,523 +0.05(+0.09%)
Sep 24, 2012 52.58 52.78 52.32 52.49 2,727,142 -0.15(-0.28%)
Sep 21, 2012 52.46 52.92 52.36 52.64 4,821,098 +0.12(+0.23%)
Sep 20, 2012 52.11 52.73 52.10 52.52 2,829,491 +0.17(+0.32%)
Sep 19, 2012 52.74 52.82 52.35 52.35 2,958,874 -0.18(-0.34%)
Sep 18, 2012 52.47 52.56 52.08 52.53 2,201,681 -0.02(-0.03%)
Sep 17, 2012 52.60 52.76 52.46 52.54 2,475,993 -0.08(-0.15%)
Sep 14, 2012 52.53 52.93 52.40 52.62 3,430,578 +0.10(+0.19%)
Sep 13, 2012 51.74 52.65 51.71 52.52 3,225,714 +0.70(+1.35%)
Sep 12, 2012 51.46 52.35 51.41 51.82 4,058,113 +0.45(+0.88%)
Sep 11, 2012 50.18 51.39 50.18 51.37 4,585,023 +1.26(+2.51%)
Sep 10, 2012 50.01 50.31 49.87 50.11 2,645,146 +0.08(+0.15%)
Sep 07, 2012 50.18 50.26 49.88 50.03 2,827,861 -0.10(-0.20%)
Sep 06, 2012 49.58 50.33 49.46 50.13 3,264,535 +0.97(+1.98%)
Sep 05, 2012 49.19 49.42 49.02 49.16 3,004,447 -0.08(-0.17%)
Sep 04, 2012 49.33 49.48 48.94 49.24 2,390,563 -0.08(-0.15%)
Aug 31, 2012 49.44 49.75 49.16 49.32 2,414,242 +0.19(+0.39%)
Aug 30, 2012 49.12 49.31 48.87 49.13 1,813,082 -0.24(-0.48%)
Aug 29, 2012 49.49 49.58 49.05 49.36 2,177,722 -0.29(-0.58%)
Aug 27, 2012 49.88 49.96 49.40 49.65 2,422,944 -0.17(-0.34%)
Aug 24, 2012 49.35 49.97 49.26 49.82 2,247,232 +0.46(+0.93%)
Aug 23, 2012 49.80 49.90 49.18 49.36 2,878,410 -0.50(-0.99%)
Aug 22, 2012 49.64 50.01 49.49 49.86 2,801,129 +0.17(+0.34%)
Aug 21, 2012 50.00 50.06 49.47 49.69 4,495,974 -0.31(-0.62%)
Aug 20, 2012 49.50 50.01 49.37 50.00 4,525,129 +0.39(+0.78%)
Aug 17, 2012 49.01 49.66 49.00 49.61 4,146,120 +0.84(+1.72%)
Aug 16, 2012 48.60 48.86 48.39 48.78 1,664,003 +0.21(+0.44%)
Aug 15, 2012 48.39 48.94 48.30 48.56 1,734,922 +0.16(+0.33%)
Aug 14, 2012 48.59 48.80 48.32 48.40 1,850,697 -0.14(-0.30%)
Aug 13, 2012 48.62 48.74 48.43 48.55 1,845,878 -0.19(-0.39%)
Aug 10, 2012 48.53 48.83 48.30 48.74 2,548,260 +0.07(+0.14%)
Aug 09, 2012 48.58 48.92 48.56 48.67 2,179,291 +0.06(+0.13%)
Aug 08, 2012 48.07 48.81 48.03 48.61 2,538,754 +0.34(+0.69%)
Aug 07, 2012 48.42 48.69 48.11 48.27 2,563,907 -0.11(-0.24%)
Aug 06, 2012 48.67 48.83 48.37 48.39 2,012,705 -0.14(-0.30%)
Aug 03, 2012 48.49 48.81 48.42 48.53 3,562,110 +0.64(+1.34%)
Aug 02, 2012 47.82 48.17 47.57 47.89 2,890,747 -0.37(-0.76%)
Aug 01, 2012 48.13 48.67 48.07 48.26 4,260,682 +0.53(+1.12%)
Jul 31, 2012 47.99 48.35 47.57 47.73 4,403,045 -0.43(-0.89%)
Jul 30, 2012 47.86 48.49 47.73 48.15 3,476,058 +0.37(+0.78%)
Jul 27, 2012 47.29 48.21 47.00 47.78 3,690,010 +0.85(+1.80%)
Jul 26, 2012 47.06 47.72 46.90 46.93 3,524,977 +0.48(+1.03%)
Jul 25, 2012 46.60 46.84 46.41 46.45 4,546,534 +0.07(+0.15%)
Jul 24, 2012 46.99 46.99 46.18 46.38 3,668,083 -0.65(-1.38%)
Jul 23, 2012 47.15 47.18 46.65 47.03 3,764,597 -0.74(-1.55%)
Jul 20, 2012 48.21 48.34 47.50 47.77 3,618,041 -0.75(-1.54%)
Jul 19, 2012 49.15 49.23 48.08 48.52 4,469,220 -0.24(-0.48%)
Jul 18, 2012 48.00 48.87 48.00 48.75 4,157,386 +0.53(+1.09%)
Jul 17, 2012 47.82 48.25 47.33 48.23 2,902,283 +0.58(+1.21%)
Jul 16, 2012 48.10 48.10 47.58 47.65 2,174,574 -0.44(-0.92%)
Jul 13, 2012 47.44 48.09 47.30 48.09 2,707,516 +0.68(+1.43%)
Jul 12, 2012 47.25 47.61 46.93 47.41 2,980,391 -0.22(-0.46%)
Jul 11, 2012 48.14 48.24 47.44 47.63 3,194,948 -0.52(-1.08%)
Jul 10, 2012 48.17 48.53 47.66 48.15 3,198,994 +0.11(+0.22%)
Jul 09, 2012 48.06 48.37 47.98 48.05 2,404,814 -0.14(-0.30%)
Jul 06, 2012 48.39 48.59 47.93 48.19 2,452,975 -0.53(-1.09%)
Jul 05, 2012 48.68 49.01 48.53 48.72 2,644,195 -0.13(-0.27%)
Jul 03, 2012 48.56 48.88 48.52 48.85 1,569,051 +0.16(+0.33%)
Jul 02, 2012 48.81 48.88 48.43 48.69 3,007,822 +0.06(+0.13%)
Jun 29, 2012 48.50 48.77 48.33 48.63 2,565,290 +0.75(+1.58%)
Jun 28, 2012 47.61 47.92 47.12 47.88 3,031,913 +0.02(+0.03%)
Jun 27, 2012 47.49 48.00 47.33 47.86 2,364,483 +0.52(+1.09%)
Jun 26, 2012 47.47 47.53 47.14 47.34 2,610,647 +0.00(+0.00%)
Jun 25, 2012 47.89 47.92 47.28 47.34 2,644,277 -0.91(-1.89%)
Jun 22, 2012 47.79 48.56 47.76 48.26 5,100,014 +0.59(+1.23%)
Jun 21, 2012 48.72 48.84 47.61 47.67 2,853,223 -0.97(-1.99%)
Jun 20, 2012 48.29 48.84 48.27 48.64 2,168,311 +0.30(+0.63%)
Jun 19, 2012 48.27 48.59 48.20 48.33 2,293,349 +0.29(+0.60%)
Jun 18, 2012 48.18 48.52 47.95 48.05 2,211,284 -0.26(-0.54%)
Jun 15, 2012 48.37 48.43 47.88 48.30 5,414,902 +0.22(+0.46%)
Jun 14, 2012 46.97 48.22 46.96 48.08 3,900,826 +1.12(+2.38%)
Jun 13, 2012 46.97 47.25 46.77 46.96 2,846,223 -0.22(-0.47%)
Jun 12, 2012 46.96 47.18 46.74 47.18 2,888,045 +0.29(+0.62%)
Jun 11, 2012 47.93 47.93 46.84 46.89 4,286,942 -0.44(-0.93%)
Jun 08, 2012 47.09 47.36 47.02 47.34 2,521,922 +0.18(+0.37%)
Jun 07, 2012 47.09 47.66 46.97 47.16 3,960,306 +0.21(+0.44%)
Jun 06, 2012 46.50 46.96 46.17 46.96 3,349,759 +0.99(+2.15%)
Jun 05, 2012 45.42 46.03 45.42 45.97 3,680,107 +0.32(+0.70%)
Jun 04, 2012 45.97 46.16 45.52 45.65 3,615,597 -0.15(-0.33%)
Jun 01, 2012 46.76 47.04 45.77 45.80 5,215,547 -1.44(-3.06%)
May 31, 2012 46.80 47.61 46.79 47.24 4,936,183 +0.45(+0.97%)
May 30, 2012 47.26 47.26 46.79 46.79 3,873,775 -0.75(-1.57%)
May 29, 2012 47.70 47.80 47.40 47.54 3,803,158 +0.21(+0.45%)
May 25, 2012 47.67 47.89 47.20 47.33 3,336,535 -0.45(-0.93%)
May 24, 2012 47.71 47.83 47.25 47.77 2,446,336 +0.05(+0.11%)
May 23, 2012 47.11 47.79 47.02 47.72 2,617,059 +0.23(+0.48%)
May 22, 2012 47.35 47.77 47.05 47.49 3,273,577 +0.09(+0.19%)
May 21, 2012 47.11 47.55 46.90 47.40 2,980,475 +0.39(+0.84%)
May 18, 2012 47.65 47.65 46.90 47.01 4,036,760 -0.39(-0.83%)
May 17, 2012 48.19 48.32 47.37 47.40 5,610,542 -0.69(-1.43%)
May 16, 2012 48.60 48.82 48.09 48.09 3,091,889 -0.41(-0.84%)
May 15, 2012 48.79 48.98 48.35 48.50 3,497,203 -0.25(-0.51%)
May 14, 2012 48.54 49.14 48.50 48.75 5,707,162 -0.11(-0.22%)
May 11, 2012 48.45 49.03 48.21 48.85 3,274,531 -0.02(-0.03%)
May 10, 2012 48.55 49.00 48.54 48.87 3,311,033 +0.54(+1.13%)
May 09, 2012 48.28 48.63 48.08 48.32 3,448,229 -0.36(-0.73%)
May 08, 2012 48.70 49.09 48.36 48.68 4,038,831 -0.15(-0.31%)
May 07, 2012 48.61 49.01 48.17 48.83 3,076,071 +0.07(+0.14%)
May 04, 2012 49.01 49.01 48.32 48.76 3,861,728 -0.19(-0.39%)
May 03, 2012 48.95 49.34 48.83 48.95 3,892,042 +0.01(+0.02%)
May 02, 2012 48.82 49.00 48.53 48.94 3,005,045 +0.11(+0.22%)
May 01, 2012 48.96 49.13 48.74 48.84 4,815,787 +0.21(+0.44%)
Apr 30, 2012 48.35 48.93 48.20 48.63 4,402,259 +0.23(+0.48%)
Apr 27, 2012 48.95 48.95 48.27 48.39 4,030,561 -0.57(-1.17%)
Apr 26, 2012 48.40 49.00 48.03 48.97 5,025,482 +0.75(+1.55%)
Apr 25, 2012 48.09 48.34 47.90 48.22 4,900,112 +0.31(+0.65%)
Apr 24, 2012 47.50 48.08 47.30 47.91 5,019,318 +0.35(+0.73%)
Apr 23, 2012 46.73 47.64 46.62 47.56 5,505,294 +0.12(+0.25%)
Apr 20, 2012 46.80 47.55 46.70 47.44 6,397,962 +0.79(+1.70%)
Apr 19, 2012 46.23 47.21 46.12 46.65 8,141,321 +1.69(+3.75%)
Apr 18, 2012 45.36 45.50 44.91 44.96 3,053,596 -0.39(-0.87%)
Apr 17, 2012 45.29 46.10 45.10 45.35 5,027,171 +0.63(+1.40%)
Apr 16, 2012 44.18 44.87 44.18 44.73 3,305,525 +0.79(+1.79%)
Apr 13, 2012 44.67 44.71 43.93 43.94 3,743,743 -0.74(-1.66%)
Apr 12, 2012 44.06 44.73 43.81 44.68 3,092,774 +0.70(+1.60%)
Apr 11, 2012 44.08 44.09 43.81 43.98 2,723,770 +0.32(+0.73%)
Apr 10, 2012 43.86 44.05 43.66 43.66 4,444,622 -0.23(-0.52%)
Apr 09, 2012 43.92 44.20 43.79 43.89 4,532,163 -0.63(-1.41%)
Apr 05, 2012 44.68 44.92 44.42 44.51 3,876,733 -0.26(-0.57%)
Apr 04, 2012 44.48 44.94 44.29 44.77 3,591,469 -0.05(-0.10%)
Apr 03, 2012 44.85 45.01 44.51 44.82 3,761,174 -0.04(-0.08%)
Apr 02, 2012 44.79 45.17 44.36 44.85 3,262,650 +0.10(+0.22%)
Mar 30, 2012 44.64 44.90 44.33 44.76 3,471,021 +0.42(+0.94%)
Mar 29, 2012 44.20 44.42 44.14 44.34 2,809,070 -0.09(-0.20%)
Mar 28, 2012 44.22 44.54 44.21 44.43 7,327,499 +0.22(+0.50%)
Mar 27, 2012 44.52 44.63 44.20 44.21 4,776,213 -0.28(-0.63%)
Mar 26, 2012 44.36 44.66 44.17 44.49 4,322,336 +0.49(+1.12%)
Mar 23, 2012 43.97 44.12 43.82 44.00 3,950,327 +0.17(+0.40%)
Mar 22, 2012 44.12 44.15 43.81 43.83 3,889,360 -0.41(-0.92%)
Mar 21, 2012 44.46 44.62 44.10 44.23 5,330,716 -0.49(-1.10%)
Mar 20, 2012 44.40 44.97 44.35 44.73 4,032,649 +0.03(+0.07%)
Mar 19, 2012 44.80 45.03 44.62 44.70 3,457,496 -0.06(-0.14%)
Mar 16, 2012 45.12 45.35 44.67 44.76 8,753,317 +0.09(+0.20%)
Mar 15, 2012 44.48 44.88 44.37 44.67 3,420,095 +0.10(+0.22%)
Mar 14, 2012 44.10 44.73 43.93 44.57 4,870,147 +0.41(+0.92%)
Mar 13, 2012 43.80 44.20 43.46 44.16 4,617,879 +0.60(+1.39%)
Mar 12, 2012 43.53 43.74 43.47 43.55 3,563,989 +0.00(+0.00%)
Mar 09, 2012 43.33 43.56 43.17 43.55 3,262,068 +0.39(+0.89%)
Mar 08, 2012 43.05 43.30 42.71 43.17 3,078,606 +0.17(+0.40%)
Mar 07, 2012 42.81 43.12 42.23 42.99 4,557,405 +0.22(+0.51%)
Mar 06, 2012 43.56 43.66 42.65 42.78 4,924,622 -1.13(-2.58%)
Mar 05, 2012 43.47 44.00 43.12 43.91 4,297,989 +0.37(+0.84%)
Mar 02, 2012 43.28 43.59 43.13 43.54 2,945,724 -0.31(-0.70%)
Mar 01, 2012 43.53 44.17 43.44 43.85 3,933,329 +0.34(+0.78%)
Feb 29, 2012 43.83 44.05 43.15 43.51 5,911,273 -0.32(-0.74%)
Feb 28, 2012 44.03 44.15 43.74 43.83 2,569,853 -0.15(-0.34%)
Feb 27, 2012 43.80 44.16 43.47 43.98 3,053,684 +0.00(+0.00%)
Feb 24, 2012 44.27 44.50 43.84 43.98 2,882,339 -0.27(-0.61%)
Feb 23, 2012 44.19 44.66 43.98 44.25 3,723,852 +0.02(+0.03%)
Feb 22, 2012 44.53 44.89 44.15 44.24 3,875,714 -0.25(-0.56%)
Feb 21, 2012 45.00 45.03 44.27 44.49 3,410,085 -0.44(-0.97%)
Feb 17, 2012 44.79 45.03 44.64 44.92 3,610,431 +0.31(+0.69%)
Feb 16, 2012 44.59 44.82 44.32 44.61 3,725,134 +0.11(+0.25%)
Feb 15, 2012 44.45 44.76 44.31 44.50 3,821,978 +0.10(+0.22%)
Feb 14, 2012 43.98 44.43 43.93 44.40 3,173,912 +0.13(+0.29%)
Feb 13, 2012 44.80 45.01 44.13 44.28 3,421,530 -0.29(-0.66%)
Feb 10, 2012 44.60 44.77 44.26 44.57 2,477,473 -0.38(-0.85%)
Feb 09, 2012 44.96 45.24 44.62 44.95 2,719,155 +0.03(+0.07%)
Feb 08, 2012 44.78 44.95 44.44 44.92 3,468,651 +0.08(+0.18%)
Feb 07, 2012 44.28 45.03 44.28 44.84 2,913,417 +0.31(+0.69%)
Feb 06, 2012 44.35 44.87 44.35 44.53 2,513,168 -0.59(-1.31%)
Feb 03, 2012 44.72 45.13 44.64 45.12 4,435,659 +0.55(+1.23%)
Feb 02, 2012 44.35 44.60 44.24 44.58 3,465,934 +0.09(+0.20%)
Feb 01, 2012 43.95 44.71 43.92 44.49 4,908,252 +0.73(+1.66%)
Jan 31, 2012 43.90 44.13 43.56 43.76 4,287,780 +0.14(+0.33%)
Jan 30, 2012 43.29 43.77 43.05 43.62 3,437,780 +0.05(+0.10%)
Jan 27, 2012 43.80 43.97 43.08 43.57 4,747,150 -0.49(-1.11%)
Jan 26, 2012 44.43 44.81 44.03 44.06 5,394,592 -0.34(-0.76%)
Jan 25, 2012 43.50 44.43 43.12 44.40 8,009,696 +0.86(+1.98%)
Jan 24, 2012 44.92 44.96 43.47 43.53 8,853,241 -1.72(-3.80%)
Jan 23, 2012 46.19 46.24 45.16 45.25 4,709,805 -0.98(-2.11%)
Jan 20, 2012 45.23 46.25 45.03 46.23 5,286,717 +0.97(+2.14%)
Jan 19, 2012 45.02 45.37 44.95 45.26 3,430,075 +0.31(+0.68%)
Jan 18, 2012 44.66 45.03 44.57 44.95 3,047,405 +0.15(+0.34%)
Jan 17, 2012 44.93 45.27 44.68 44.80 2,926,519 +0.24(+0.54%)
Jan 13, 2012 44.49 44.63 44.13 44.56 2,783,680 -0.32(-0.72%)
Jan 12, 2012 45.07 45.31 44.73 44.88 3,186,247 -0.07(-0.17%)
Jan 11, 2012 44.97 45.07 44.83 44.96 2,368,387 -0.15(-0.33%)
Jan 10, 2012 45.21 45.24 44.87 45.11 3,147,871 +0.31(+0.69%)
Jan 09, 2012 44.90 44.94 44.54 44.80 2,571,495 +0.26(+0.57%)
Jan 06, 2012 44.71 44.83 44.37 44.55 2,709,058 +0.02(+0.03%)
Jan 05, 2012 43.80 44.55 43.59 44.53 6,326,525 +0.44(+0.99%)
Jan 04, 2012 44.16 44.34 43.64 44.10 5,241,941 -0.32(-0.71%)
Dec 30, 2011 44.68 44.79 44.40 44.41 2,182,329 -0.38(-0.85%)
Dec 29, 2011 44.40 44.90 44.32 44.79 2,087,160 +0.62(+1.39%)
Dec 28, 2011 44.70 44.78 44.15 44.18 2,291,108 -0.50(-1.13%)
Dec 27, 2011 44.58 44.95 44.46 44.68 2,355,399 +0.14(+0.30%)
Dec 23, 2011 44.67 44.77 44.33 44.55 2,480,707 +0.20(+0.44%)
Dec 21, 2011 43.83 44.49 43.71 44.35 3,909,033 +0.71(+1.62%)
Dec 20, 2011 43.23 43.79 43.10 43.65 5,205,569 +1.08(+2.54%)
Dec 19, 2011 43.14 43.32 42.47 42.56 5,356,623 -0.43(-1.00%)
Dec 16, 2011 42.88 43.20 42.75 42.99 9,844,329 +0.35(+0.83%)
Dec 15, 2011 42.53 42.91 42.31 42.64 6,004,879 +0.63(+1.50%)
Dec 14, 2011 41.86 42.42 41.86 42.01 5,817,629 +0.03(+0.07%)
Dec 13, 2011 42.14 42.66 41.72 41.98 6,432,887 +0.08(+0.18%)
Dec 12, 2011 41.63 41.99 41.54 41.90 5,876,854 -0.14(-0.34%)
Dec 09, 2011 41.85 42.19 41.74 42.05 7,363,037 +0.37(+0.88%)
Dec 08, 2011 41.72 42.07 41.61 41.68 8,819,573 -0.28(-0.66%)
Dec 07, 2011 41.10 42.11 41.08 41.96 8,680,017 +0.72(+1.75%)
Dec 06, 2011 40.54 41.57 40.44 41.24 10,379,722 +0.51(+1.24%)
Dec 05, 2011 40.86 41.15 40.51 40.73 6,508,546 +0.32(+0.79%)
Dec 02, 2011 41.44 41.47 40.36 40.41 7,529,929 -0.60(-1.45%)
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.