Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	31.23	31.54	30.76	31.05	34,053,059	+0.11(+0.36%)
Aug 30, 2011	31.04	31.29	30.45	30.94	30,681,527	-0.35(-1.12%)
Aug 29, 2011	30.57	31.29	30.31	31.29	35,202,715	+1.45(+4.86%)
Aug 26, 2011	29.50	30.25	29.05	29.84	52,076,773	+0.01(+0.03%)
Aug 25, 2011	30.81	31.58	28.97	29.83	93,603,900	+1.38(+4.85%)
Aug 24, 2011	27.44	28.46	27.15	28.45	54,761,194	+1.13(+4.14%)
Aug 23, 2011	26.13	27.34	25.40	27.32	68,192,589	+1.26(+4.84%)
Aug 22, 2011	27.72	27.84	25.99	26.06	61,683,757	-0.71(-2.65%)
Aug 19, 2011	27.41	28.56	26.75	26.77	56,203,159	-1.21(-4.32%)
Aug 18, 2011	28.70	29.00	26.76	27.98	79,430,284	-1.87(-6.26%)
Aug 17, 2011	30.27	30.83	29.70	29.85	33,886,765	-0.09(-0.30%)
Aug 16, 2011	30.64	30.71	29.36	29.94	50,440,385	-1.33(-4.25%)
Aug 15, 2011	30.59	31.32	30.25	31.27	45,384,129	+1.42(+4.76%)
Aug 12, 2011	31.19	31.97	29.50	29.85	63,917,559	-0.44(-1.45%)
Aug 11, 2011	29.20	31.00	28.58	30.29	63,453,070	+1.80(+6.32%)
Aug 10, 2011	31.01	31.02	28.35	28.49	99,089,910	-3.33(-10.47%)
Aug 09, 2011	31.55	32.91	28.49	31.82	120,400,674	+3.87(+13.85%)
Aug 08, 2011	31.55	32.42	26.25	27.95	142,209,939	-5.49(-16.42%)
Aug 05, 2011	34.97	35.50	31.81	33.44	103,688,742	-1.37(-3.94%)
Aug 04, 2011	36.61	36.99	34.75	34.81	57,069,272	-2.45(-6.58%)
Aug 03, 2011	37.05	37.46	36.42	37.26	31,606,875	+0.22(+0.59%)
Aug 02, 2011	38.25	38.50	37.03	37.04	41,047,423	-1.44(-3.74%)
Aug 01, 2011	39.34	39.38	37.92	38.48	33,814,003	+0.14(+0.37%)
Jul 29, 2011	37.92	38.77	37.64	38.34	27,141,891	+0.16(+0.42%)
Jul 28, 2011	38.24	38.87	38.10	38.18	23,193,483	-0.09(-0.24%)
Jul 27, 2011	39.39	39.42	38.01	38.27	39,683,978	-1.45(-3.64%)
Jul 26, 2011	39.76	40.09	39.40	39.72	21,205,514	-0.19(-0.49%)
Jul 25, 2011	39.69	40.06	39.40	39.91	21,411,830	-0.35(-0.87%)
Jul 22, 2011	40.37	40.43	40.12	40.26	24,164,570	-0.06(-0.15%)
Jul 21, 2011	39.14	40.38	39.06	40.32	53,404,745	+1.70(+4.40%)
Jul 20, 2011	38.17	39.12	38.04	38.62	31,484,329	+0.60(+1.58%)
Jul 19, 2011	37.83	38.18	37.42	38.02	32,107,468	+0.28(+0.74%)
Jul 18, 2011	38.20	38.25	36.92	37.74	50,125,919	-0.64(-1.67%)
Jul 15, 2011	40.14	40.39	38.12	38.38	69,518,074	-0.64(-1.64%)
Jul 14, 2011	39.72	39.87	39.00	39.02	32,697,972	-0.45(-1.14%)
Jul 13, 2011	39.44	40.22	39.11	39.47	32,753,566	+0.40(+1.02%)
Jul 12, 2011	39.48	40.02	39.02	39.07	43,619,142	-0.72(-1.81%)
Jul 11, 2011	41.28	41.40	39.57	39.79	47,264,214	-2.24(-5.33%)
Jul 08, 2011	42.08	42.25	41.83	42.03	22,234,950	-0.60(-1.41%)
Jul 07, 2011	42.37	42.96	42.31	42.63	22,067,362	+0.62(+1.48%)
Jul 06, 2011	42.15	42.22	41.37	42.01	28,175,178	-0.56(-1.32%)
Jul 05, 2011	42.89	43.00	42.21	42.57	34,276,360	-0.31(-0.72%)
Jul 01, 2011	41.53	43.06	41.42	42.88	42,789,277	+1.24(+2.98%)
Jun 30, 2011	41.59	42.00	41.21	41.64	32,215,141	+0.14(+0.34%)
Jun 29, 2011	41.01	41.53	40.68	41.50	46,800,246	+1.35(+3.36%)
Jun 28, 2011	40.16	40.32	39.76	40.15	22,523,114	+0.16(+0.40%)
Jun 27, 2011	39.44	40.20	39.43	39.99	29,365,990	+0.40(+1.01%)
Jun 24, 2011	39.44	39.71	38.96	39.59	63,664,047	+0.18(+0.46%)
Jun 23, 2011	38.93	39.46	38.58	39.41	38,344,037	-0.10(-0.25%)
Jun 22, 2011	39.21	40.17	39.02	39.51	40,104,389	+0.20(+0.51%)
Jun 21, 2011	38.26	39.38	38.00	39.31	44,132,284	+1.15(+3.01%)
Jun 20, 2011	37.94	38.31	37.89	38.16	30,230,104	-0.14(-0.37%)
Jun 17, 2011	38.01	38.47	37.87	38.30	38,595,635	+0.67(+1.78%)
Jun 16, 2011	37.70	38.34	37.01	37.63	59,354,295	-0.37(-0.97%)
Jun 15, 2011	38.38	38.83	37.30	38.00	49,811,581	-0.78(-2.01%)
Jun 14, 2011	39.51	39.55	38.66	38.78	38,166,634	-0.39(-1.00%)
Jun 13, 2011	38.06	39.48	37.87	39.17	51,670,217	+1.25(+3.30%)
Jun 10, 2011	37.61	38.32	36.84	37.92	57,048,411	+0.15(+0.40%)
Jun 09, 2011	36.87	37.98	36.80	37.77	51,091,471	+0.96(+2.61%)
Jun 08, 2011	37.37	38.00	36.76	36.81	64,066,175	-0.77(-2.05%)
Jun 07, 2011	38.45	38.60	37.54	37.58	49,795,750	-0.49(-1.29%)
Jun 06, 2011	39.55	39.60	37.90	38.07	69,949,631	-1.78(-4.47%)

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.