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

TravelersCompanies (NY: TRV )

218.50 -0.92 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 115.25 115.25 115.25 0 -0.04(-0.04%)
Aug 30, 2018 116.08 116.16 114.81 115.30 1,441,086 -0.88(-0.76%)
Aug 29, 2018 116.11 116.70 115.55 116.18 1,169,894 +0.33(+0.29%)
Aug 28, 2018 115.65 116.28 115.65 115.85 1,205,740 +0.34(+0.30%)
Aug 27, 2018 115.44 115.89 115.02 115.51 1,458,905 +1.21(+1.06%)
Aug 24, 2018 113.90 114.45 113.72 114.30 1,347,718 +0.87(+0.76%)
Aug 23, 2018 113.41 113.74 112.92 113.43 1,273,665 +0.10(+0.09%)
Aug 22, 2018 115.50 115.50 113.20 113.33 1,237,595 -2.02(-1.75%)
Aug 21, 2018 114.92 115.83 114.67 115.35 1,447,130 +0.25(+0.22%)
Aug 20, 2018 114.51 115.29 114.29 115.09 1,309,687 +0.88(+0.77%)
Aug 17, 2018 114.00 114.56 113.51 114.22 1,900,371 +0.07(+0.06%)
Aug 16, 2018 113.20 114.70 113.10 114.15 1,512,329 +1.38(+1.22%)
Aug 15, 2018 111.33 113.05 111.15 112.77 1,440,499 +1.08(+0.96%)
Aug 14, 2018 112.06 112.09 110.94 111.70 1,306,068 -0.45(-0.40%)
Aug 13, 2018 112.70 113.28 111.76 112.14 1,381,446 -0.72(-0.64%)
Aug 10, 2018 112.74 113.11 111.76 112.86 1,093,544 -0.60(-0.53%)
Aug 09, 2018 113.06 113.96 112.63 113.47 981,132 +0.31(+0.27%)
Aug 08, 2018 113.74 113.74 113.07 113.16 1,633,606 -0.64(-0.56%)
Aug 07, 2018 114.30 114.84 113.66 113.80 933,481 -0.05(-0.05%)
Aug 06, 2018 113.61 114.31 113.50 113.85 1,763,144 +0.26(+0.23%)
Aug 03, 2018 112.22 113.59 111.86 113.59 2,149,864 +1.20(+1.07%)
Aug 02, 2018 112.15 112.85 111.22 112.39 2,030,924 -0.55(-0.49%)
Aug 01, 2018 113.88 114.25 112.90 112.94 1,585,424 -1.03(-0.91%)
Jul 31, 2018 114.97 115.09 113.65 113.97 1,917,343 -0.84(-0.73%)
Jul 30, 2018 114.31 115.58 113.97 114.81 1,698,679 +0.32(+0.28%)
Jul 27, 2018 113.80 115.28 113.60 114.49 2,245,664 +1.09(+0.96%)
Jul 26, 2018 111.44 113.96 110.78 113.40 2,573,264 +2.81(+2.54%)
Jul 25, 2018 109.27 110.72 108.58 110.59 2,644,792 +1.34(+1.23%)
Jul 24, 2018 109.24 109.81 108.54 109.25 2,168,318 +0.45(+0.41%)
Jul 23, 2018 109.95 109.95 108.23 108.81 1,889,407 -0.84(-0.77%)
Jul 20, 2018 109.35 110.46 108.89 109.65 2,146,858 +0.02(+0.02%)
Jul 19, 2018 111.22 111.66 109.13 109.63 3,192,695 -4.22(-3.71%)
Jul 18, 2018 112.83 114.25 112.40 113.85 1,668,195 +1.06(+0.94%)
Jul 17, 2018 112.61 113.36 111.99 112.79 2,316,134 +0.52(+0.47%)
Jul 16, 2018 111.23 112.30 110.89 112.27 1,257,487 +1.37(+1.23%)
Jul 13, 2018 110.50 111.04 109.87 110.90 1,030,058 +0.54(+0.48%)
Jul 12, 2018 110.72 110.72 109.57 110.36 1,481,043 +0.85(+0.78%)
Jul 11, 2018 109.79 110.06 109.06 109.52 1,370,319 -0.72(-0.65%)
Jul 10, 2018 109.99 110.47 109.81 110.23 1,560,618 +0.41(+0.38%)
Jul 09, 2018 108.46 110.00 108.46 109.82 1,290,678 +1.94(+1.80%)
Jul 06, 2018 107.38 108.42 106.69 107.88 1,149,889 +0.51(+0.47%)
Jul 05, 2018 108.10 108.15 106.68 107.37 1,473,554 -0.15(-0.14%)
Jul 03, 2018 107.52 107.52 107.52 0 +0.33(+0.31%)
Jul 02, 2018 106.92 107.23 106.31 107.19 1,250,839 +0.04(+0.04%)
Jun 29, 2018 107.27 108.61 106.93 107.14 1,393,729 -0.10(-0.09%)
Jun 28, 2018 106.00 107.56 105.74 107.24 1,445,322 +0.97(+0.91%)
Jun 27, 2018 107.31 108.13 106.22 106.27 1,205,473 -1.12(-1.04%)
Jun 26, 2018 108.45 108.95 107.31 107.39 1,499,141 -0.96(-0.89%)
Jun 25, 2018 108.87 109.40 107.25 108.35 1,946,503 -0.60(-0.55%)
Jun 22, 2018 108.77 109.74 108.31 108.95 2,074,968 +0.84(+0.78%)
Jun 21, 2018 108.92 109.42 107.57 108.11 1,819,898 -1.35(-1.23%)
Jun 20, 2018 112.80 112.83 109.39 109.46 1,602,191 -2.78(-2.47%)
Jun 19, 2018 110.82 112.41 110.82 112.24 1,317,069 +0.50(+0.45%)
Jun 18, 2018 112.14 112.32 111.00 111.74 1,929,176 -1.56(-1.38%)
Jun 15, 2018 113.35 112.85 113.30 3,746,948 +0.45(+0.40%)
Jun 14, 2018 113.80 113.92 112.76 112.85 1,391,888 -0.75(-0.66%)
Jun 13, 2018 113.88 114.57 113.18 113.61 1,336,208 +0.12(+0.11%)
Jun 12, 2018 114.30 114.63 113.06 113.48 1,242,726 -0.81(-0.71%)
Jun 11, 2018 115.02 115.16 114.24 114.29 922,324 -0.72(-0.62%)
Jun 08, 2018 113.84 115.29 113.46 115.01 1,834,295 +1.36(+1.19%)
Jun 07, 2018 112.42 113.92 111.78 113.65 1,670,829 +1.55(+1.38%)
Jun 06, 2018 112.10 2,743,972 -0.35(-0.31%)
Jun 05, 2018 112.53 112.75 111.50 112.45 1,586,593 -0.48(-0.42%)
Jun 04, 2018 113.12 113.61 112.75 112.93 1,222,211 +0.37(+0.33%)
Jun 01, 2018 113.03 113.15 112.05 112.55 1,149,988 +0.67(+0.60%)
May 31, 2018 113.09 113.11 111.18 111.88 2,056,451 -1.44(-1.27%)
May 30, 2018 112.46 113.80 112.22 113.32 1,463,002 +1.71(+1.53%)
May 29, 2018 113.07 113.31 111.00 111.61 2,001,432 -2.45(-2.15%)
May 25, 2018 114.07 114.07 114.07 0 +0.33(+0.29%)
May 24, 2018 113.84 113.91 112.60 113.74 939,712 -0.22(-0.19%)
May 23, 2018 114.13 114.25 113.27 113.95 1,247,261 -0.45(-0.40%)
May 22, 2018 114.15 114.96 113.67 114.41 883,621 +0.24(+0.21%)
May 21, 2018 113.79 114.88 113.19 114.16 1,180,405 +1.12(+0.99%)
May 18, 2018 113.83 113.84 112.75 113.04 1,132,696 -0.76(-0.67%)
May 17, 2018 113.17 113.89 112.89 113.80 927,937 +0.50(+0.44%)
May 16, 2018 113.02 113.64 112.75 113.30 965,486 +0.25(+0.22%)
May 15, 2018 112.47 113.47 112.16 113.05 1,777,623 -0.12(-0.11%)
May 14, 2018 114.48 114.71 112.93 113.17 1,402,663 -1.09(-0.95%)
May 11, 2018 114.03 114.99 113.70 114.26 1,202,330 +0.32(+0.28%)
May 10, 2018 113.12 114.17 112.68 113.94 1,053,040 +0.98(+0.87%)
May 09, 2018 112.64 113.35 111.93 112.95 1,338,146 +0.95(+0.85%)
May 08, 2018 112.28 112.85 111.33 112.00 1,423,140 -0.29(-0.26%)
May 07, 2018 112.86 113.03 112.10 112.29 1,404,708 -0.63(-0.56%)
May 04, 2018 110.31 113.55 110.14 112.92 1,775,194 +2.09(+1.89%)
May 03, 2018 110.92 111.26 108.95 110.83 2,604,977 -0.88(-0.79%)
May 02, 2018 113.61 113.86 110.76 111.71 2,533,805 -2.41(-2.11%)
May 01, 2018 114.53 114.53 112.91 114.12 1,452,769 -0.44(-0.39%)
Apr 30, 2018 116.55 116.96 114.46 114.56 1,966,725 -1.38(-1.19%)
Apr 27, 2018 115.21 116.46 114.87 115.95 1,271,758 +0.21(+0.18%)
Apr 26, 2018 115.21 116.07 114.48 115.74 1,967,531 +0.64(+0.55%)
Apr 25, 2018 114.83 116.03 114.38 115.10 2,136,614 -0.57(-0.50%)
Apr 24, 2018 115.03 116.59 113.86 115.68 3,616,023 -3.79(-3.17%)
Apr 23, 2018 119.34 119.86 118.42 119.46 1,976,287 +0.34(+0.28%)
Apr 20, 2018 119.14 120.00 118.26 119.12 1,640,906 +0.22(+0.18%)
Apr 19, 2018 118.18 119.72 118.08 118.91 1,971,284 +0.10(+0.09%)
Apr 18, 2018 119.93 120.06 117.68 118.80 1,607,030 -0.76(-0.63%)
Apr 17, 2018 120.54 121.00 119.27 119.56 2,087,679 -0.18(-0.15%)
Apr 16, 2018 119.74 120.41 118.66 119.74 1,556,413 +1.10(+0.92%)
Apr 13, 2018 120.46 120.67 118.05 118.65 1,183,876 -0.87(-0.73%)
Apr 12, 2018 119.57 120.42 119.03 119.52 1,256,869 +0.61(+0.51%)
Apr 11, 2018 118.22 119.38 118.08 118.91 1,057,133 -1.11(-0.92%)
Apr 10, 2018 120.74 121.23 119.37 120.01 1,567,013 +0.55(+0.46%)
Apr 09, 2018 119.92 121.11 118.80 119.46 2,019,793 -0.02(-0.02%)
Apr 06, 2018 120.61 121.47 118.77 119.48 1,997,137 -1.78(-1.46%)
Apr 05, 2018 121.18 121.90 120.18 121.26 1,389,486 +0.57(+0.48%)
Apr 04, 2018 117.54 120.84 117.12 120.68 1,699,747 +1.43(+1.20%)
Apr 03, 2018 117.87 119.51 117.38 119.25 1,690,985 +1.87(+1.59%)
Apr 02, 2018 120.59 120.77 115.69 117.38 2,544,913 -3.50(-2.89%)
Mar 29, 2018 120.88 120.88 120.88 0 +0.06(+0.05%)
Mar 28, 2018 119.37 121.30 118.82 120.82 2,054,070 +1.78(+1.49%)
Mar 27, 2018 121.16 121.16 118.33 119.05 1,737,951 -1.28(-1.06%)
Mar 26, 2018 118.89 120.47 118.54 120.33 1,567,473 +2.89(+2.46%)
Mar 23, 2018 120.47 120.70 117.32 117.44 1,942,311 -2.83(-2.35%)
Mar 22, 2018 121.88 122.42 120.21 120.27 2,703,043 -2.57(-2.09%)
Mar 21, 2018 123.23 124.17 122.22 122.83 1,512,063 -0.33(-0.27%)
Mar 20, 2018 122.43 123.72 122.03 123.16 1,118,634 +1.27(+1.04%)
Mar 19, 2018 123.00 123.00 121.49 121.89 1,740,570 -1.13(-0.92%)
Mar 16, 2018 122.01 123.70 121.90 123.03 4,543,060 +0.74(+0.61%)
Mar 15, 2018 122.08 123.46 121.34 122.28 1,514,840 +0.83(+0.68%)
Mar 14, 2018 123.34 123.34 121.01 121.46 1,476,191 -1.02(-0.83%)
Mar 13, 2018 123.87 124.15 122.32 122.48 1,547,846 -0.70(-0.57%)
Mar 12, 2018 124.30 124.70 122.66 123.17 1,396,511 -0.70(-0.57%)
Mar 09, 2018 122.05 123.99 121.73 123.88 1,641,705 +2.29(+1.88%)
Mar 08, 2018 120.94 121.75 120.31 121.59 1,855,373 +1.31(+1.09%)
Mar 07, 2018 119.11 120.27 2,054,616 -2.17(-1.77%)
Mar 06, 2018 121.36 122.57 120.64 122.45 1,694,691 +1.57(+1.30%)
Mar 05, 2018 119.53 121.57 119.25 120.88 2,197,565 +1.47(+1.23%)
Mar 02, 2018 119.51 120.21 118.44 119.41 2,129,550 -0.94(-0.78%)
Mar 01, 2018 120.72 121.19 118.80 120.35 2,750,603 -0.03(-0.02%)
Feb 28, 2018 122.95 123.64 120.28 120.38 1,688,788 -2.20(-1.79%)
Feb 27, 2018 123.95 124.20 122.18 122.58 2,158,737 -0.90(-0.73%)
Feb 26, 2018 121.43 124.19 121.43 123.48 2,089,524 +2.46(+2.03%)
Feb 23, 2018 119.77 121.11 119.14 121.02 2,316,633 +1.82(+1.53%)
Feb 22, 2018 118.95 119.20 2,014,546 -0.78(-0.65%)
Feb 21, 2018 120.62 122.04 119.96 119.98 1,540,960 -0.46(-0.38%)
Feb 20, 2018 121.66 121.94 119.90 120.44 1,763,587 -1.81(-1.48%)
Feb 16, 2018 122.25 122.25 122.25 0 +0.24(+0.20%)
Feb 15, 2018 122.93 123.18 121.16 122.01 1,620,017 +0.24(+0.20%)
Feb 14, 2018 119.19 122.01 119.19 121.76 2,202,088 +1.75(+1.46%)
Feb 13, 2018 119.20 120.22 118.40 120.01 1,395,140 +0.38(+0.32%)
Feb 12, 2018 118.88 120.53 117.85 119.63 2,776,550 +0.92(+0.77%)
Feb 09, 2018 117.70 119.64 114.97 118.72 4,220,887 +1.79(+1.53%)
Feb 08, 2018 122.56 122.96 116.84 116.92 3,617,734 -6.17(-5.02%)
Feb 07, 2018 121.31 123.88 121.21 123.10 3,499,590 +1.12(+0.92%)
Feb 06, 2018 118.66 122.29 118.10 121.98 4,449,951 -1.41(-1.14%)
Feb 05, 2018 126.98 128.07 120.87 123.39 3,809,726 -4.74(-3.70%)
Feb 02, 2018 129.63 130.38 128.01 128.13 2,653,421 -1.78(-1.37%)
Feb 01, 2018 129.63 130.32 128.87 129.90 2,300,827 +0.07(+0.05%)
Jan 31, 2018 128.44 130.06 127.93 129.84 2,399,609 +1.04(+0.81%)
Jan 30, 2018 128.77 129.04 128.17 128.79 2,768,096 -0.21(-0.16%)
Jan 29, 2018 129.49 129.63 128.65 129.00 2,154,088 -0.40(-0.31%)
Jan 26, 2018 129.38 130.07 128.40 129.40 2,931,077 +0.82(+0.64%)
Jan 25, 2018 127.68 128.93 127.36 128.58 2,555,959 +0.74(+0.58%)
Jan 24, 2018 127.23 128.22 126.67 127.84 2,739,513 +1.18(+0.93%)
Jan 23, 2018 125.00 127.27 123.66 126.67 5,766,146 +5.98(+4.96%)
Jan 22, 2018 119.04 120.68 118.92 120.68 3,367,918 +1.30(+1.09%)
Jan 19, 2018 119.50 118.38 119.38 1,880,000 +0.44(+0.37%)
Jan 18, 2018 118.70 119.25 117.94 118.94 1,802,563 +0.42(+0.35%)
Jan 17, 2018 118.30 118.99 117.37 118.52 1,997,765 +1.16(+0.99%)
Jan 16, 2018 117.00 117.81 116.41 117.36 2,087,330 +0.68(+0.59%)
Jan 12, 2018 116.68 116.68 116.68 0 +2.07(+1.81%)
Jan 11, 2018 114.39 115.07 114.02 114.61 1,208,277 +0.20(+0.17%)
Jan 10, 2018 114.41 1,352,916 -0.31(-0.27%)
Jan 09, 2018 114.83 116.21 114.49 114.72 2,403,502 +0.88(+0.78%)
Jan 08, 2018 114.45 114.66 113.54 113.84 1,551,126 -0.61(-0.54%)
Jan 05, 2018 114.82 114.82 113.77 114.45 1,321,047 -0.21(-0.18%)
Jan 04, 2018 115.34 115.83 114.63 114.66 1,380,448 +0.00(+0.00%)
Jan 03, 2018 113.83 114.99 113.83 114.66 1,510,454 +0.36(+0.32%)
Jan 02, 2018 118.04 117.47 113.85 114.30 2,758,360 -3.17(-2.70%)
Dec 29, 2017 117.47 117.47 117.47 0 -0.02(-0.01%)
Dec 28, 2017 117.13 117.52 116.73 117.48 806,834 +0.77(+0.66%)
Dec 27, 2017 116.85 117.03 116.30 116.71 1,091,671 -0.01(-0.01%)
Dec 26, 2017 116.83 117.44 116.19 116.72 652,107 +0.34(+0.29%)
Dec 22, 2017 116.65 116.79 115.97 116.39 1,015,412 -0.04(-0.04%)
Dec 21, 2017 117.68 117.95 113.83 116.43 1,077,692 -0.71(-0.61%)
Dec 20, 2017 118.17 118.17 116.74 117.14 1,235,711 -0.24(-0.21%)
Dec 19, 2017 117.79 118.31 116.85 117.38 1,576,202 +0.29(+0.24%)
Dec 18, 2017 117.43 118.90 116.64 117.09 1,954,673 +0.28(+0.24%)
Dec 15, 2017 115.38 117.21 115.10 116.82 3,661,152 +2.00(+1.74%)
Dec 14, 2017 116.05 116.19 114.19 114.82 1,466,835 -0.85(-0.73%)
Dec 13, 2017 116.37 116.37 115.37 115.67 1,534,159 -0.69(-0.59%)
Dec 12, 2017 116.35 116.57 114.98 116.35 1,622,270 +1.03(+0.89%)
Dec 11, 2017 115.98 116.04 114.78 115.32 1,123,977 -0.51(-0.44%)
Dec 08, 2017 115.84 115.88 115.02 115.83 1,253,173 +0.23(+0.19%)
Dec 07, 2017 116.11 116.40 115.38 115.61 1,255,234 -0.99(-0.85%)
Dec 06, 2017 116.91 117.28 116.38 116.60 1,212,911 +0.03(+0.03%)
Dec 05, 2017 116.82 118.22 116.39 116.56 1,699,447 -0.90(-0.76%)
Dec 04, 2017 117.51 118.83 117.15 117.46 2,540,073 +0.13(+0.11%)
Dec 01, 2017 117.37 117.53 115.69 117.33 2,959,889 +0.55(+0.47%)
Nov 30, 2017 116.47 117.56 115.27 116.78 2,485,187 +0.90(+0.77%)
Nov 29, 2017 115.23 116.29 114.61 115.88 2,057,514 +1.31(+1.14%)
Nov 28, 2017 112.23 114.73 111.98 114.57 2,114,447 +2.18(+1.94%)
Nov 27, 2017 111.79 112.75 111.69 112.39 1,566,625 +0.56(+0.50%)
Nov 24, 2017 112.00 112.20 111.64 111.83 354,498 -0.16(-0.14%)
Nov 22, 2017 112.38 112.64 111.74 111.99 905,201 -0.53(-0.47%)
Nov 21, 2017 112.27 112.87 112.00 112.52 1,310,228 +0.74(+0.66%)
Nov 20, 2017 111.93 112.17 110.94 111.78 1,817,587 -0.13(-0.12%)
Nov 17, 2017 112.56 112.66 111.74 111.91 2,753,791 -0.77(-0.68%)
Nov 16, 2017 114.89 115.05 112.55 112.68 2,701,896 -2.50(-2.17%)
Nov 15, 2017 114.67 115.60 114.35 115.17 2,133,618 -0.13(-0.11%)
Nov 14, 2017 114.43 115.41 113.44 115.30 2,103,839 +0.47(+0.40%)
Nov 13, 2017 116.42 116.67 114.74 114.84 3,184,037 -1.91(-1.64%)
Nov 10, 2017 115.43 116.86 114.86 116.75 2,446,193 +0.87(+0.75%)
Nov 09, 2017 114.67 116.36 114.08 115.88 1,570,896 +0.87(+0.76%)
Nov 08, 2017 115.32 115.90 114.94 115.01 1,816,843 -0.17(-0.15%)
Nov 07, 2017 115.41 116.06 114.92 115.18 1,735,859 +0.24(+0.21%)
Nov 06, 2017 115.04 115.23 114.41 114.94 853,266 +0.10(+0.09%)
Nov 03, 2017 115.81 116.05 114.45 114.84 1,264,060 -1.18(-1.02%)
Nov 02, 2017 115.36 116.90 114.53 116.02 2,516,756 +1.05(+0.91%)
Nov 01, 2017 115.41 115.45 114.25 114.97 2,031,139 +0.88(+0.77%)
Oct 31, 2017 114.12 114.52 113.89 114.09 1,741,291 -0.15(-0.13%)
Oct 30, 2017 112.92 114.46 112.67 114.24 1,833,285 +1.34(+1.19%)
Oct 27, 2017 113.31 113.43 112.02 112.89 1,860,285 -0.76(-0.67%)
Oct 26, 2017 114.32 114.47 112.62 113.65 1,730,725 +0.14(+0.12%)
Oct 25, 2017 114.89 114.94 113.49 113.51 1,891,084 -1.21(-1.06%)
Oct 24, 2017 115.46 115.77 114.32 114.73 1,987,800 -1.09(-0.94%)
Oct 23, 2017 115.19 115.83 114.46 115.81 2,078,283 +0.97(+0.85%)
Oct 20, 2017 115.42 115.52 114.16 114.84 2,134,719 +0.13(+0.11%)
Oct 19, 2017 111.79 114.71 110.50 114.71 3,448,950 +2.71(+2.42%)
Oct 18, 2017 110.86 112.12 110.66 112.00 2,312,126 +1.18(+1.06%)
Oct 17, 2017 110.64 110.99 109.83 110.82 2,099,217 -0.15(-0.13%)
Oct 16, 2017 109.68 111.65 109.31 110.96 2,050,057 +1.85(+1.70%)
Oct 13, 2017 108.67 109.54 108.35 109.11 1,262,039 +0.62(+0.57%)
Oct 12, 2017 108.55 108.97 108.07 108.49 1,186,690 +0.29(+0.27%)
Oct 11, 2017 108.22 108.81 108.09 108.20 1,229,899 -0.28(-0.26%)
Oct 10, 2017 107.57 108.49 107.51 108.48 1,123,644 +0.85(+0.79%)
Oct 09, 2017 107.50 108.09 107.11 107.63 840,208 -0.10(-0.10%)
Oct 06, 2017 107.31 107.98 107.01 107.73 1,337,571 +0.54(+0.51%)
Oct 05, 2017 106.79 107.53 106.55 107.19 1,318,484 +0.47(+0.44%)
Oct 04, 2017 106.56 107.06 106.19 106.72 971,617 +0.17(+0.16%)
Oct 03, 2017 106.22 106.58 105.42 106.55 1,480,865 +0.33(+0.31%)
Oct 02, 2017 105.84 106.36 104.84 106.22 1,842,674 +0.69(+0.65%)
Sep 29, 2017 105.62 106.12 105.00 105.54 1,492,758 -0.24(-0.23%)
Sep 28, 2017 105.44 106.17 105.30 105.78 1,273,607 +0.18(+0.17%)
Sep 27, 2017 106.35 106.35 105.51 105.60 1,281,001 +0.02(+0.02%)
Sep 26, 2017 105.67 106.37 105.30 105.58 1,507,426 -0.09(-0.08%)
Sep 25, 2017 105.05 105.92 104.70 105.67 1,319,367 +0.54(+0.52%)
Sep 22, 2017 104.65 105.23 104.27 105.12 1,499,665 +0.47(+0.45%)
Sep 21, 2017 105.18 105.86 104.34 104.65 1,403,860 -0.36(-0.34%)
Sep 20, 2017 104.29 105.07 103.28 105.01 1,729,025 +1.15(+1.10%)
Sep 19, 2017 103.92 104.59 103.76 103.86 1,449,177 -0.12(-0.12%)
Sep 18, 2017 103.99 104.30 103.48 103.99 1,240,599 +0.02(+0.02%)
Sep 15, 2017 103.87 104.36 102.92 103.97 3,555,340 +0.64(+0.62%)
Sep 14, 2017 104.63 104.63 102.29 103.33 2,104,671 -1.33(-1.28%)
Sep 13, 2017 105.29 105.50 104.05 104.67 1,812,457 -0.84(-0.79%)
Sep 12, 2017 105.56 106.11 104.50 105.50 2,102,982 -0.07(-0.07%)
Sep 11, 2017 106.39 109.12 105.41 105.57 3,993,483 +2.41(+2.34%)
Sep 08, 2017 98.81 104.08 98.61 103.16 4,893,807 +3.95(+3.98%)
Sep 07, 2017 100.43 100.74 97.99 99.21 3,152,746 -1.58(-1.56%)
Sep 06, 2017 99.31 101.36 98.84 100.79 4,160,570 +1.97(+1.99%)
Sep 05, 2017 101.89 101.91 98.63 98.82 4,269,377 -3.83(-3.73%)
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.