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 (%)
Jan 31, 2017 99.52 99.74 99.07 99.72 1,745,752 +0.23(+0.23%)
Jan 30, 2017 99.92 99.92 99.19 99.49 1,418,501 -0.50(-0.50%)
Jan 27, 2017 100.24 100.27 99.42 99.99 1,135,590 -0.03(-0.03%)
Jan 26, 2017 99.61 100.27 99.61 100.02 1,607,297 +0.39(+0.39%)
Jan 25, 2017 99.34 100.45 99.34 99.63 1,814,344 +0.70(+0.71%)
Jan 24, 2017 100.37 100.88 98.35 98.92 3,588,549 -1.02(-1.02%)
Jan 23, 2017 100.04 100.12 99.42 99.94 1,881,854 +0.02(+0.02%)
Jan 20, 2017 100.39 100.66 99.59 99.92 1,443,660 +0.03(+0.03%)
Jan 19, 2017 100.68 100.71 99.41 99.90 1,174,917 -0.47(-0.46%)
Jan 18, 2017 99.97 100.41 99.18 100.36 1,756,088 +0.91(+0.92%)
Jan 17, 2017 99.07 100.04 98.74 99.45 1,899,141 +0.35(+0.35%)
Jan 13, 2017 99.10 99.10 99.10 0 +0.25(+0.26%)
Jan 12, 2017 99.27 99.29 98.11 98.85 1,983,298 -0.76(-0.76%)
Jan 11, 2017 99.24 100.03 99.22 99.61 1,693,285 +0.40(+0.40%)
Jan 10, 2017 98.80 99.67 98.59 99.21 2,077,363 -0.12(-0.12%)
Jan 09, 2017 100.03 100.12 99.31 99.33 1,802,653 -0.80(-0.80%)
Jan 06, 2017 99.76 100.51 99.58 100.13 1,809,825 -0.05(-0.05%)
Jan 05, 2017 101.00 101.17 99.30 100.19 3,184,876 -1.62(-1.60%)
Jan 04, 2017 102.33 103.07 101.78 101.81 2,102,578 -0.55(-0.54%)
Jan 03, 2017 104.20 104.20 101.82 102.36 2,309,598 -1.29(-1.24%)
Dec 30, 2016 103.65 103.65 103.65 0 +0.11(+0.11%)
Dec 29, 2016 103.35 103.80 103.22 103.54 906,852 +0.18(+0.17%)
Dec 28, 2016 103.63 103.94 103.27 103.36 1,024,633 +0.08(+0.08%)
Dec 27, 2016 103.52 103.52 103.00 103.28 717,873 -0.12(-0.11%)
Dec 23, 2016 103.39 103.39 103.39 0 +0.00(+0.00%)
Dec 22, 2016 103.50 104.03 102.97 103.39 1,704,581 -0.38(-0.37%)
Dec 21, 2016 103.24 104.22 103.24 103.77 1,861,294 +0.11(+0.11%)
Dec 20, 2016 103.42 103.99 103.17 103.66 1,337,812 +0.58(+0.57%)
Dec 19, 2016 102.96 103.46 102.77 103.08 1,653,323 +0.13(+0.12%)
Dec 16, 2016 102.48 103.23 102.11 102.95 3,805,536 +1.02(+1.00%)
Dec 15, 2016 102.39 103.05 101.77 101.94 2,192,638 +0.02(+0.02%)
Dec 14, 2016 102.73 102.82 101.50 101.91 2,827,048 -0.90(-0.87%)
Dec 13, 2016 102.51 103.69 102.39 102.81 2,778,225 +0.44(+0.43%)
Dec 12, 2016 101.49 102.44 101.23 102.37 2,230,488 +1.46(+1.44%)
Dec 09, 2016 100.50 100.91 99.80 100.91 2,526,222 +0.69(+0.68%)
Dec 08, 2016 100.23 100.97 100.05 100.23 2,416,754 +0.33(+0.33%)
Dec 07, 2016 98.62 100.21 98.40 99.90 2,736,429 +1.55(+1.58%)
Dec 06, 2016 97.98 98.38 97.48 98.35 2,121,450 +0.81(+0.83%)
Dec 05, 2016 97.69 97.75 96.64 97.54 2,425,179 +0.19(+0.19%)
Dec 02, 2016 96.76 97.61 96.69 97.35 2,239,656 +0.20(+0.21%)
Dec 01, 2016 96.15 97.24 95.84 97.15 2,788,611 +1.73(+1.82%)
Nov 30, 2016 95.64 95.97 95.27 95.42 3,274,418 -0.29(-0.31%)
Nov 29, 2016 95.88 96.07 95.54 95.71 2,118,620 -0.09(-0.10%)
Nov 28, 2016 95.42 96.17 95.42 95.81 1,730,287 +0.30(+0.32%)
Nov 25, 2016 95.52 95.86 95.21 95.50 815,312 +0.32(+0.34%)
Nov 23, 2016 95.18 95.18 95.18 0 +0.56(+0.60%)
Nov 22, 2016 94.23 94.80 94.14 94.62 1,957,306 +0.47(+0.50%)
Nov 21, 2016 94.29 94.57 93.65 94.15 1,649,042 +0.02(+0.02%)
Nov 18, 2016 93.65 94.38 93.29 94.13 2,040,880 +0.54(+0.58%)
Nov 17, 2016 93.41 93.84 92.93 93.59 1,788,553 -0.14(-0.15%)
Nov 16, 2016 93.82 93.91 93.19 93.73 2,039,978 -0.42(-0.45%)
Nov 15, 2016 94.26 94.31 93.74 94.16 2,166,659 -0.28(-0.29%)
Nov 14, 2016 93.25 94.49 93.14 94.43 3,820,478 +1.60(+1.72%)
Nov 11, 2016 92.16 93.09 91.84 92.83 2,331,114 +0.56(+0.60%)
Nov 10, 2016 90.33 92.42 89.77 92.28 3,265,515 +2.26(+2.51%)
Nov 09, 2016 87.08 90.51 87.08 90.02 4,350,423 -0.90(-0.99%)
Nov 08, 2016 88.75 91.05 88.52 90.92 2,473,867 +2.23(+2.52%)
Nov 07, 2016 89.42 89.42 88.32 88.69 2,143,239 +0.58(+0.66%)
Nov 04, 2016 89.29 89.29 88.03 88.11 2,215,391 -0.88(-0.99%)
Nov 03, 2016 89.25 89.63 88.83 88.99 2,009,719 +0.08(+0.09%)
Nov 02, 2016 89.47 89.73 88.68 88.91 2,041,554 -0.52(-0.58%)
Nov 01, 2016 91.42 91.42 89.25 89.43 3,046,592 -1.63(-1.79%)
Oct 31, 2016 91.70 91.77 90.81 91.07 2,568,481 -0.21(-0.23%)
Oct 28, 2016 91.42 91.78 90.57 91.28 2,667,009 +0.35(+0.38%)
Oct 27, 2016 92.03 92.03 90.89 90.93 3,024,460 -0.67(-0.74%)
Oct 26, 2016 91.53 92.03 90.95 91.60 3,141,588 -0.18(-0.19%)
Oct 25, 2016 92.06 92.51 91.56 91.78 3,052,719 -0.03(-0.04%)
Oct 24, 2016 91.84 92.16 91.61 91.81 2,999,324 +0.61(+0.66%)
Oct 21, 2016 91.36 91.94 89.95 91.21 4,476,475 -0.98(-1.07%)
Oct 20, 2016 94.98 94.98 91.97 92.19 5,471,516 -5.65(-5.77%)
Oct 19, 2016 97.36 98.41 96.91 97.84 3,239,302 +0.88(+0.91%)
Oct 18, 2016 97.77 97.81 96.80 96.96 1,727,308 +0.17(+0.17%)
Oct 17, 2016 96.81 97.17 96.57 96.79 1,603,663 -0.08(-0.09%)
Oct 14, 2016 97.51 97.82 96.87 96.87 1,604,444 +0.02(+0.02%)
Oct 13, 2016 96.80 97.07 96.09 96.86 1,470,125 -0.24(-0.25%)
Oct 12, 2016 95.90 97.25 95.74 97.10 1,744,009 +1.14(+1.18%)
Oct 11, 2016 96.37 96.70 95.69 95.97 1,402,635 -0.96(-0.99%)
Oct 10, 2016 96.76 97.20 96.50 96.92 954,613 +0.51(+0.53%)
Oct 07, 2016 95.77 96.68 95.56 96.41 1,906,062 +1.14(+1.19%)
Oct 06, 2016 95.28 95.49 94.37 95.27 1,587,699 +0.07(+0.07%)
Oct 05, 2016 95.07 95.55 94.69 95.21 1,305,133 +0.66(+0.69%)
Oct 04, 2016 95.38 95.38 93.67 94.55 1,820,721 -0.57(-0.60%)
Oct 03, 2016 96.19 96.32 94.79 95.12 1,464,704 -1.30(-1.35%)
Sep 30, 2016 96.12 96.85 96.12 96.43 1,614,832 +0.57(+0.60%)
Sep 29, 2016 96.65 96.86 95.66 95.86 1,437,276 -0.96(-0.99%)
Sep 28, 2016 96.55 96.88 96.12 96.82 1,016,098 +0.51(+0.52%)
Sep 27, 2016 95.87 96.64 95.75 96.31 2,088,810 +0.40(+0.41%)
Sep 26, 2016 96.87 96.87 95.77 95.91 1,922,042 -1.15(-1.19%)
Sep 23, 2016 98.18 98.22 97.07 97.07 1,355,574 -1.20(-1.22%)
Sep 22, 2016 98.00 98.47 97.76 98.26 1,315,052 +0.67(+0.69%)
Sep 21, 2016 96.71 97.63 96.47 97.59 1,777,828 +0.96(+0.99%)
Sep 20, 2016 97.54 97.58 96.57 96.63 1,284,040 -0.25(-0.26%)
Sep 19, 2016 96.92 97.65 96.32 96.88 1,458,235 +0.35(+0.37%)
Sep 16, 2016 96.39 96.89 95.63 96.53 4,157,475 -0.23(-0.23%)
Sep 15, 2016 95.52 96.99 95.52 96.76 1,653,508 +1.04(+1.08%)
Sep 14, 2016 96.29 96.39 95.53 95.72 1,915,049 -0.46(-0.48%)
Sep 13, 2016 96.27 96.65 95.92 96.18 1,976,883 -1.06(-1.09%)
Sep 12, 2016 96.07 97.44 95.71 97.24 2,784,244 +0.91(+0.94%)
Sep 09, 2016 97.97 97.97 96.32 96.34 2,388,806 -2.07(-2.10%)
Sep 08, 2016 99.37 99.62 98.40 98.41 1,882,821 -1.50(-1.50%)
Sep 07, 2016 99.74 100.06 99.54 99.90 1,365,646 +0.05(+0.05%)
Sep 06, 2016 99.21 99.87 99.10 99.85 1,381,494 +0.38(+0.38%)
Sep 02, 2016 98.82 99.48 99.48 99.48 1,302,518 +0.41(+0.41%)
Sep 01, 2016 99.53 99.53 98.50 99.07 1,747,114 -0.30(-0.30%)
Aug 31, 2016 98.95 99.65 98.79 99.37 1,899,060 +0.20(+0.20%)
Aug 30, 2016 99.18 99.70 98.07 99.17 1,770,959 -0.01(-0.01%)
Aug 29, 2016 98.46 99.38 98.35 99.18 1,526,553 +1.12(+1.14%)
Aug 26, 2016 98.83 99.44 97.64 98.05 1,886,304 -0.51(-0.52%)
Aug 25, 2016 98.05 98.82 97.92 98.56 983,313 +0.54(+0.55%)
Aug 24, 2016 97.65 98.13 97.08 98.03 1,211,350 +0.40(+0.41%)
Aug 23, 2016 98.17 98.52 97.61 97.63 1,040,490 -0.27(-0.27%)
Aug 22, 2016 98.27 98.27 97.36 97.90 1,358,588 -0.44(-0.44%)
Aug 19, 2016 98.26 98.45 97.92 98.33 1,324,410 -0.29(-0.30%)
Aug 18, 2016 98.25 98.62 97.98 98.62 1,518,823 +0.33(+0.34%)
Aug 17, 2016 98.02 98.46 97.61 98.29 1,462,523 +0.37(+0.38%)
Aug 16, 2016 98.72 99.14 97.92 97.92 1,317,486 -1.15(-1.16%)
Aug 15, 2016 99.26 99.40 98.84 99.07 1,230,172 -0.13(-0.13%)
Aug 12, 2016 99.26 99.49 99.08 99.20 974,459 -0.08(-0.08%)
Aug 11, 2016 99.36 99.53 99.08 99.28 1,179,028 +0.31(+0.31%)
Aug 10, 2016 98.73 99.08 98.62 98.97 1,139,345 +0.04(+0.04%)
Aug 09, 2016 99.03 99.22 98.85 98.92 1,167,040 +0.03(+0.03%)
Aug 08, 2016 99.13 99.49 98.52 98.90 1,465,257 -0.36(-0.36%)
Aug 05, 2016 99.12 99.41 98.74 99.26 1,476,628 +0.59(+0.59%)
Aug 04, 2016 98.86 99.15 98.36 98.67 2,275,949 -0.08(-0.08%)
Aug 03, 2016 98.17 98.77 98.05 98.76 1,598,264 +0.80(+0.81%)
Aug 02, 2016 97.69 98.07 97.53 97.96 1,321,637 +0.18(+0.19%)
Aug 01, 2016 97.32 97.85 97.10 97.78 1,802,823 +0.49(+0.51%)
Jul 29, 2016 98.22 98.51 97.21 97.28 2,591,337 -1.16(-1.18%)
Jul 28, 2016 97.59 98.51 97.28 98.45 1,514,730 +0.99(+1.01%)
Jul 27, 2016 98.05 98.36 97.26 97.46 2,361,653 -1.02(-1.04%)
Jul 26, 2016 98.53 98.88 97.94 98.48 1,622,458 +0.17(+0.17%)
Jul 25, 2016 97.94 98.38 97.49 98.31 1,511,874 +0.25(+0.26%)
Jul 22, 2016 97.70 98.43 97.70 98.06 1,275,908 +0.36(+0.37%)
Jul 21, 2016 97.43 97.83 96.26 97.70 2,159,136 -0.24(-0.25%)
Jul 20, 2016 98.31 98.48 97.89 97.95 1,986,070 -0.03(-0.03%)
Jul 19, 2016 97.88 98.21 97.57 97.98 1,653,889 -0.28(-0.28%)
Jul 18, 2016 99.18 99.49 98.24 98.26 2,433,696 -1.05(-1.06%)
Jul 15, 2016 99.73 99.77 99.09 99.31 1,847,886 -0.08(-0.08%)
Jul 14, 2016 99.61 99.68 99.09 99.39 1,302,481 +0.62(+0.63%)
Jul 13, 2016 99.06 99.21 98.74 98.77 1,471,587 -0.08(-0.08%)
Jul 12, 2016 99.11 99.53 98.50 98.85 1,443,717 -0.03(-0.03%)
Jul 11, 2016 99.04 99.17 98.70 98.87 1,217,971 +0.03(+0.03%)
Jul 08, 2016 99.11 98.36 98.40 98.84 1,430,383 +0.48(+0.49%)
Jul 07, 2016 99.36 99.44 97.98 98.36 1,477,942 -1.05(-1.05%)
Jul 06, 2016 99.09 99.59 98.82 99.41 1,625,203 +0.07(+0.07%)
Jul 05, 2016 98.98 99.64 98.79 99.34 1,679,815 -0.14(-0.14%)
Jul 01, 2016 99.58 99.49 99.49 99.49 1,616,829 -0.16(-0.16%)
Jun 30, 2016 97.86 99.65 97.80 99.64 3,087,323 +1.87(+1.91%)
Jun 29, 2016 96.16 97.81 96.03 97.78 2,617,282 +2.24(+2.35%)
Jun 28, 2016 93.64 95.55 92.98 95.53 2,464,072 +3.16(+3.43%)
Jun 27, 2016 92.47 92.77 91.52 92.37 2,244,528 -0.56(-0.60%)
Jun 24, 2016 91.50 94.10 91.40 92.93 2,895,788 -2.37(-2.49%)
Jun 23, 2016 94.77 95.34 94.20 95.30 1,352,973 +1.69(+1.81%)
Jun 22, 2016 94.51 94.65 93.51 93.61 1,870,529 -0.75(-0.79%)
Jun 21, 2016 94.51 94.71 94.14 94.35 1,261,718 +0.09(+0.10%)
Jun 20, 2016 94.28 95.08 94.18 94.26 1,399,189 +0.63(+0.67%)
Jun 17, 2016 94.65 94.67 93.19 93.63 2,511,401 -0.75(-0.79%)
Jun 16, 2016 93.12 94.41 92.91 94.38 1,365,581 +0.79(+0.84%)
Jun 15, 2016 94.49 94.65 93.49 93.59 1,403,277 -0.62(-0.66%)
Jun 14, 2016 94.69 94.80 93.96 94.21 1,828,720 -0.38(-0.40%)
Jun 13, 2016 95.10 95.89 94.50 94.59 1,628,783 -0.68(-0.71%)
Jun 10, 2016 95.53 95.77 94.81 95.27 1,437,922 -0.34(-0.36%)
Jun 09, 2016 95.28 95.75 95.03 95.61 1,097,640 +0.00(+0.00%)
Jun 08, 2016 95.05 95.84 95.05 95.61 1,530,283 +0.26(+0.27%)
Jun 07, 2016 95.38 95.71 95.06 95.35 2,270,308 +0.21(+0.22%)
Jun 06, 2016 95.70 95.97 94.97 95.14 1,609,257 -0.24(-0.25%)
Jun 03, 2016 94.97 95.67 94.27 95.38 1,306,676 -0.21(-0.22%)
Jun 02, 2016 95.50 95.60 95.04 95.59 1,358,939 +0.03(+0.03%)
Jun 01, 2016 94.66 95.59 94.34 95.57 1,680,935 +0.58(+0.61%)
May 31, 2016 95.06 95.70 94.44 94.98 2,566,351 -0.03(-0.04%)
May 27, 2016 94.54 95.02 95.02 95.02 1,239,161 +0.48(+0.51%)
May 26, 2016 94.44 94.67 94.04 94.54 1,448,276 +0.05(+0.05%)
May 25, 2016 94.67 95.18 94.31 94.49 1,418,254 +0.08(+0.09%)
May 24, 2016 92.88 94.45 92.79 94.40 1,665,951 +1.71(+1.84%)
May 23, 2016 92.95 93.36 92.55 92.70 1,334,667 -0.42(-0.45%)
May 20, 2016 92.16 93.59 91.62 93.11 2,170,955 +1.49(+1.63%)
May 19, 2016 91.98 92.35 91.42 91.62 1,968,641 -1.00(-1.08%)
May 18, 2016 91.76 93.11 91.52 92.62 1,618,582 +0.73(+0.80%)
May 17, 2016 93.27 93.42 91.62 91.89 1,791,071 -1.51(-1.62%)
May 16, 2016 93.42 93.92 93.15 93.40 1,387,918 -0.36(-0.38%)
May 13, 2016 93.89 94.04 93.15 93.76 1,932,580 +0.02(+0.03%)
May 12, 2016 93.36 94.07 92.90 93.74 1,531,916 +0.56(+0.60%)
May 11, 2016 93.46 94.14 93.12 93.18 1,825,986 -0.25(-0.27%)
May 10, 2016 92.37 93.44 92.16 93.43 1,522,582 +1.21(+1.32%)
May 09, 2016 91.63 92.41 91.55 92.21 1,132,283 +0.30(+0.33%)
May 06, 2016 91.96 92.03 91.31 91.91 1,529,816 -0.25(-0.27%)
May 05, 2016 91.86 92.50 91.76 92.16 1,910,828 +0.85(+0.93%)
May 04, 2016 91.14 91.70 90.44 91.31 1,620,318 -0.50(-0.54%)
May 03, 2016 91.27 92.11 91.22 91.81 1,509,926 -0.48(-0.52%)
May 02, 2016 91.55 92.60 91.55 92.30 1,699,063 +0.84(+0.92%)
Apr 29, 2016 90.67 91.64 90.29 91.46 2,039,923 +0.64(+0.71%)
Apr 28, 2016 90.47 91.43 90.18 90.82 1,740,432 -0.33(-0.37%)
Apr 27, 2016 91.65 91.65 90.61 91.15 2,814,296 -0.37(-0.40%)
Apr 26, 2016 92.06 92.31 91.17 91.51 1,940,651 -0.31(-0.34%)
Apr 25, 2016 92.00 92.08 91.13 91.82 1,781,257 -0.42(-0.45%)
Apr 22, 2016 90.84 92.51 90.79 92.24 2,431,625 +1.71(+1.88%)
Apr 21, 2016 92.81 93.51 90.08 90.53 6,096,882 -5.83(-6.05%)
Apr 20, 2016 97.06 97.10 95.82 96.37 2,358,401 -0.39(-0.40%)
Apr 19, 2016 97.21 97.56 96.61 96.76 1,462,374 +0.22(+0.22%)
Apr 18, 2016 96.72 96.81 96.06 96.54 2,824,306 -0.18(-0.19%)
Apr 15, 2016 96.32 97.05 95.99 96.72 1,863,299 +0.72(+0.75%)
Apr 14, 2016 96.42 96.52 95.78 96.00 1,908,575 -0.50(-0.52%)
Apr 13, 2016 96.42 96.68 95.60 96.50 1,783,177 +0.64(+0.67%)
Apr 12, 2016 95.54 95.94 94.98 95.86 2,102,256 +0.34(+0.36%)
Apr 11, 2016 95.99 96.77 95.48 95.52 1,413,884 -0.37(-0.39%)
Apr 08, 2016 95.53 96.54 95.53 95.89 1,089,973 +0.61(+0.64%)
Apr 07, 2016 96.18 96.18 95.17 95.28 1,554,921 -1.19(-1.23%)
Apr 06, 2016 96.57 96.85 95.67 96.47 1,976,405 -0.17(-0.17%)
Apr 05, 2016 97.42 98.06 96.55 96.64 1,460,151 -1.19(-1.22%)
Apr 04, 2016 97.91 98.43 97.51 97.83 1,317,158 +0.13(+0.14%)
Apr 01, 2016 96.88 97.82 96.46 97.70 1,777,232 +0.57(+0.59%)
Mar 31, 2016 97.69 97.87 96.94 97.12 1,335,523 -0.60(-0.61%)
Mar 30, 2016 97.32 97.95 97.13 97.72 1,379,222 +0.85(+0.88%)
Mar 29, 2016 96.71 97.26 96.34 96.87 1,483,012 +0.13(+0.14%)
Mar 28, 2016 96.62 96.87 96.17 96.74 1,063,697 +0.72(+0.75%)
Mar 24, 2016 96.23 96.02 96.02 96.02 1,774,745 -0.42(-0.43%)
Mar 23, 2016 96.67 96.92 95.74 96.44 1,752,757 -0.14(-0.15%)
Mar 22, 2016 96.49 97.18 96.15 96.58 1,836,635 +0.03(+0.03%)
Mar 21, 2016 95.97 96.80 95.97 96.56 1,442,747 +0.22(+0.23%)
Mar 18, 2016 96.52 96.53 95.54 96.33 6,296,252 -0.06(-0.06%)
Mar 17, 2016 95.48 96.67 95.23 96.39 1,824,855 +0.96(+1.00%)
Mar 16, 2016 94.45 95.71 94.45 95.43 1,693,174 +0.63(+0.67%)
Mar 15, 2016 93.40 95.18 93.27 94.80 1,837,510 +0.92(+0.98%)
Mar 14, 2016 94.58 94.70 93.44 93.89 2,081,409 -0.68(-0.72%)
Mar 11, 2016 93.36 94.59 93.31 94.57 2,377,926 +1.76(+1.89%)
Mar 10, 2016 92.59 93.50 92.02 92.81 2,022,379 +0.17(+0.18%)
Mar 09, 2016 92.79 92.95 92.23 92.65 1,744,916 +0.40(+0.43%)
Mar 08, 2016 91.09 92.85 91.09 92.25 2,273,471 +0.87(+0.96%)
Mar 07, 2016 91.05 91.44 90.67 91.37 1,482,618 +0.01(+0.01%)
Mar 04, 2016 91.35 91.52 90.26 91.36 1,658,910 +0.50(+0.55%)
Mar 03, 2016 90.97 91.27 89.90 90.87 2,198,455 -0.33(-0.36%)
Mar 02, 2016 91.08 91.40 90.77 91.20 1,837,911 +0.06(+0.06%)
Mar 01, 2016 89.49 91.14 89.41 91.14 1,996,022 +2.16(+2.43%)
Feb 29, 2016 89.76 89.97 88.87 88.98 3,531,340 -0.78(-0.87%)
Feb 26, 2016 90.70 90.87 89.59 89.76 2,184,407 -0.67(-0.74%)
Feb 25, 2016 90.03 90.43 89.56 90.43 1,683,149 +0.65(+0.73%)
Feb 24, 2016 88.80 90.04 88.28 89.78 1,838,956 +0.47(+0.53%)
Feb 23, 2016 89.91 90.05 89.07 89.30 1,840,406 -1.19(-1.32%)
Feb 22, 2016 90.55 90.64 89.78 90.50 2,756,366 +1.04(+1.17%)
Feb 19, 2016 89.84 89.97 89.31 89.45 2,032,983 -0.63(-0.70%)
Feb 18, 2016 90.21 90.41 89.86 90.08 2,027,768 -0.27(-0.30%)
Feb 17, 2016 89.38 90.42 89.07 90.36 2,312,530 +1.50(+1.69%)
Feb 16, 2016 89.60 89.79 88.23 88.86 2,806,081 -0.10(-0.11%)
Feb 12, 2016 86.75 88.96 88.96 88.96 2,532,571 +3.08(+3.58%)
Feb 11, 2016 85.84 86.53 85.30 85.88 3,074,805 -1.61(-1.84%)
Feb 10, 2016 88.01 89.09 87.39 87.49 1,914,675 -0.17(-0.19%)
Feb 09, 2016 86.03 87.84 85.88 87.66 2,396,862 +0.26(+0.30%)
Feb 08, 2016 87.04 87.72 86.01 87.39 4,119,664 -0.57(-0.65%)
Feb 05, 2016 88.96 89.38 87.73 87.96 3,330,902 -0.99(-1.12%)
Feb 04, 2016 88.35 89.02 88.21 88.96 1,941,806 +0.50(+0.56%)
Feb 03, 2016 88.01 88.97 86.72 88.46 2,519,385 +0.71(+0.81%)
Feb 02, 2016 87.31 88.09 87.31 87.75 2,090,664 -0.81(-0.92%)
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.