Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	38.94	39.60	38.65	39.56	36,767,759	+0.55(+1.41%)
Dec 28, 2012	38.82	39.25	38.77	39.01	24,563,788	-0.24(-0.61%)
Dec 27, 2012	39.68	39.88	38.59	39.25	30,299,565	-0.30(-0.76%)
Dec 26, 2012	39.41	39.75	39.18	39.55	20,297,626	+0.17(+0.43%)
Dec 24, 2012	39.34	39.55	39.16	39.38	8,674,782	-0.11(-0.28%)
Dec 21, 2012	38.90	39.65	38.50	39.49	47,574,101	-0.68(-1.69%)
Dec 20, 2012	39.32	40.18	39.30	40.17	37,771,768	+0.72(+1.83%)
Dec 19, 2012	39.69	40.11	39.31	39.45	45,790,962	-0.01(-0.03%)
Dec 18, 2012	39.21	39.94	38.78	39.46	62,576,479	+0.31(+0.79%)
Dec 17, 2012	37.77	39.20	37.76	39.15	52,459,135	+1.55(+4.12%)
Dec 14, 2012	37.31	37.68	37.13	37.60	24,600,501	+0.31(+0.83%)
Dec 13, 2012	37.50	37.75	37.22	37.29	30,444,965	-0.24(-0.64%)
Dec 12, 2012	37.15	37.82	37.11	37.53	42,242,164	+0.53(+1.43%)
Dec 11, 2012	37.43	37.56	36.83	37.00	29,750,038	-0.19(-0.51%)
Dec 10, 2012	37.35	37.50	37.03	37.19	26,704,279	-0.45(-1.20%)
Dec 07, 2012	37.42	37.75	37.31	37.64	43,952,106	+0.62(+1.67%)
Dec 06, 2012	36.59	37.03	36.25	37.02	44,260,854	+0.56(+1.54%)
Dec 05, 2012	35.27	37.07	35.10	36.46	84,642,243	+2.17(+6.33%)
Dec 04, 2012	34.13	34.51	34.07	34.29	31,781,873	-0.28(-0.81%)
Nov 30, 2012	34.95	35.24	34.22	34.57	41,684,910	-0.64(-1.82%)
Nov 29, 2012	35.38	35.64	35.02	35.21	31,658,591	+0.14(+0.40%)
Nov 28, 2012	34.77	35.08	34.04	35.07	48,649,251	+0.03(+0.09%)
Nov 27, 2012	35.53	35.82	35.02	35.04	31,252,594	-0.53(-1.49%)
Nov 26, 2012	35.83	35.84	35.36	35.57	25,499,433	-0.46(-1.28%)
Nov 23, 2012	35.96	36.10	35.82	36.03	13,501,207	+0.26(+0.73%)
Nov 21, 2012	36.09	36.09	35.58	35.77	19,638,889	-0.23(-0.64%)
Nov 20, 2012	35.85	36.39	35.70	36.00	37,227,551	-0.10(-0.28%)
Nov 19, 2012	35.73	36.42	35.70	36.10	34,351,722	+1.12(+3.20%)
Nov 16, 2012	35.15	35.31	34.17	34.98	52,831,729	-0.23(-0.65%)
Nov 15, 2012	35.19	35.80	35.01	35.21	39,665,270	+0.19(+0.54%)
Nov 14, 2012	36.29	36.46	34.89	35.02	49,860,017	-1.14(-3.15%)
Nov 13, 2012	36.01	36.77	35.93	36.16	25,977,881	-0.26(-0.71%)
Nov 12, 2012	36.12	36.74	35.96	36.42	24,337,472	+0.49(+1.36%)
Nov 09, 2012	35.58	36.52	35.40	35.93	37,701,300	-0.07(-0.19%)
Nov 08, 2012	36.46	36.65	35.95	36.00	40,311,000	-0.05(-0.14%)
Nov 07, 2012	37.62	37.79	36.00	36.05	68,232,296	-2.42(-6.29%)
Nov 06, 2012	37.48	38.50	37.32	38.47	39,776,138	+1.15(+3.08%)
Nov 05, 2012	37.30	37.59	36.95	37.32	25,780,685	-0.28(-0.74%)
Nov 02, 2012	38.10	38.16	37.51	37.60	24,530,855	-0.35(-0.92%)
Nov 01, 2012	37.57	38.00	37.35	37.95	36,174,693	+0.56(+1.50%)
Oct 31, 2012	36.98	37.48	36.74	37.39	34,192,705	+0.79(+2.16%)
Oct 26, 2012	37.14	36.60	36.60	36.60	40,482,500	-0.81(-2.17%)
Oct 25, 2012	37.72	37.84	36.90	37.41	32,796,194	+0.11(+0.29%)
Oct 24, 2012	37.25	37.70	37.02	37.30	41,788,508	+0.41(+1.11%)
Oct 23, 2012	36.99	37.30	36.80	36.89	36,516,996	-0.27(-0.73%)
Oct 19, 2012	38.03	38.06	37.01	37.16	59,599,334	-1.26(-3.28%)
Oct 18, 2012	38.24	38.72	38.01	38.42	43,705,909	-0.01(-0.03%)
Oct 17, 2012	37.67	38.48	37.56	38.43	69,091,013	+1.18(+3.17%)
Oct 16, 2012	36.41	37.40	36.25	37.25	128,072,750	+0.59(+1.61%)
Oct 15, 2012	35.40	36.70	35.20	36.66	76,028,927	+1.91(+5.50%)
Oct 12, 2012	34.81	35.65	34.66	34.75	42,555,371	-0.77(-2.17%)
Oct 11, 2012	35.67	36.16	35.36	35.52	44,109,963	+0.38(+1.08%)
Oct 10, 2012	34.71	35.18	34.59	35.14	29,285,428	+0.54(+1.56%)
Oct 09, 2012	34.82	35.08	34.52	34.60	29,188,972	-0.18(-0.52%)
Oct 08, 2012	34.23	34.89	34.23	34.78	20,611,863	+0.01(+0.03%)
Oct 05, 2012	35.39	35.74	34.60	34.77	42,369,679	-0.19(-0.54%)
Oct 04, 2012	34.41	35.09	34.27	34.96	39,523,519	+0.90(+2.64%)
Oct 03, 2012	33.44	34.06	33.05	34.06	34,181,785	+0.80(+2.41%)
Oct 02, 2012	33.27	33.38	32.87	33.26	25,205,699	+0.51(+1.56%)

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.