Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.35	33.41	32.73	33.04	26,263,390	-0.46(-1.36%)
Apr 27, 2012	34.04	34.09	33.39	33.50	25,400,384	-0.38(-1.12%)
Apr 26, 2012	33.42	34.14	33.35	33.88	28,809,534	+0.20(+0.59%)
Apr 25, 2012	34.04	34.08	33.21	33.68	32,365,669	+0.26(+0.78%)
Apr 24, 2012	33.37	33.91	33.00	33.42	30,261,765	+0.17(+0.51%)
Apr 23, 2012	32.84	33.31	32.46	33.25	39,868,622	-0.64(-1.89%)
Apr 20, 2012	34.96	35.03	33.80	33.89	37,359,103	-0.96(-2.75%)
Apr 19, 2012	35.44	35.50	34.46	34.85	40,303,396	-0.23(-0.66%)
Apr 18, 2012	34.89	35.99	34.89	35.08	41,485,300	+0.00(+0.00%)
Apr 17, 2012	34.82	35.41	34.43	35.08	52,288,879	+1.08(+3.18%)
Apr 16, 2012	33.41	34.70	33.76	34.00	59,654,092	+0.59(+1.77%)
Apr 13, 2012	34.62	34.66	33.16	33.41	41,220,826	-1.22(-3.51%)
Apr 12, 2012	33.80	34.87	33.61	34.62	36,879,245	+1.04(+3.10%)
Apr 11, 2012	33.59	33.99	33.28	33.58	30,668,002	+0.72(+2.21%)
Apr 10, 2012	33.95	34.40	32.70	32.86	58,489,607	-1.11(-3.27%)
Apr 09, 2012	34.00	34.27	33.58	33.97	34,334,714	-0.82(-2.36%)
Apr 05, 2012	34.73	35.28	34.53	34.79	31,464,466	-0.25(-0.71%)
Apr 04, 2012	35.88	35.89	34.82	35.04	45,686,019	-1.33(-3.66%)
Apr 03, 2012	36.70	36.84	36.00	36.37	30,789,862	-0.50(-1.36%)
Apr 02, 2012	36.40	37.14	36.16	36.87	23,823,834	+0.32(+0.88%)
Mar 30, 2012	36.70	36.80	36.25	36.55	23,975,612	+0.04(+0.11%)
Mar 29, 2012	36.63	36.78	35.93	36.51	32,684,004	-0.55(-1.48%)
Mar 28, 2012	36.71	37.24	36.52	37.06	36,305,594	+0.28(+0.76%)
Mar 27, 2012	37.40	37.72	36.77	36.78	31,124,493	-0.65(-1.74%)
Mar 26, 2012	37.60	37.69	37.18	37.43	27,894,637	+0.30(+0.79%)
Mar 23, 2012	36.76	37.39	36.66	37.13	34,162,420	+0.23(+0.64%)
Mar 22, 2012	37.28	37.50	36.55	36.90	51,408,402	-0.90(-2.38%)
Mar 21, 2012	38.21	38.32	37.32	37.80	46,251,634	-0.28(-0.74%)
Mar 20, 2012	36.85	38.39	36.72	38.08	58,252,583	+0.91(+2.45%)
Mar 19, 2012	36.78	38.40	36.54	37.17	72,095,834	+0.48(+1.31%)
Mar 16, 2012	36.49	36.80	36.27	36.69	46,034,948	+0.42(+1.16%)
Mar 15, 2012	35.47	36.59	35.08	36.27	61,534,245	+1.06(+3.01%)
Mar 14, 2012	35.25	36.10	34.88	35.21	113,641,104	-1.24(-3.40%)
Mar 13, 2012	34.97	36.72	34.87	36.45	90,962,026	+2.16(+6.30%)
Mar 12, 2012	33.92	34.31	33.54	34.29	38,471,706	+0.09(+0.26%)
Mar 09, 2012	34.31	34.89	34.09	34.20	42,005,939	+0.20(+0.59%)
Mar 08, 2012	33.68	34.02	33.21	34.00	35,904,357	+0.76(+2.29%)
Mar 07, 2012	32.48	33.36	31.99	33.24	34,741,393	+1.12(+3.49%)
Mar 06, 2012	32.76	32.95	31.77	32.12	49,796,694	-1.56(-4.63%)
Mar 05, 2012	33.94	34.00	33.41	33.68	33,274,844	-0.42(-1.23%)
Mar 02, 2012	34.25	34.48	34.08	34.10	32,113,692	-0.03(-0.09%)
Mar 01, 2012	33.52	116.09	33.52	34.13	47,814,065	+0.81(+2.43%)
Feb 29, 2012	33.48	34.00	33.26	33.32	43,290,211	-0.16(-0.48%)
Feb 28, 2012	32.97	33.61	32.94	33.48	38,164,656	+0.55(+1.67%)
Feb 27, 2012	32.05	33.03	31.93	32.93	36,002,259	+0.58(+1.79%)
Feb 24, 2012	32.81	32.98	32.20	32.35	26,596,165	-0.36(-1.10%)
Feb 23, 2012	32.40	32.92	32.08	32.71	34,660,799	+0.35(+1.08%)
Feb 22, 2012	32.97	33.09	32.28	32.36	38,307,337	-1.00(-3.00%)
Feb 21, 2012	32.97	33.53	32.91	33.36	45,460,614	+0.44(+1.34%)
Feb 17, 2012	32.88	33.07	32.62	32.92	30,968,128	+0.21(+0.64%)
Feb 16, 2012	31.43	32.72	31.07	32.71	51,898,547	+0.99(+3.12%)
Feb 15, 2012	32.33	32.70	31.53	31.72	49,141,454	-0.36(-1.12%)
Feb 14, 2012	32.68	32.70	31.35	32.08	54,659,790	-0.80(-2.43%)
Feb 13, 2012	33.47	33.59	32.86	32.88	54,935,899	-0.04(-0.14%)
Feb 10, 2012	32.97	33.20	32.65	32.92	40,688,596	-0.74(-2.18%)
Feb 09, 2012	34.64	34.74	33.60	33.66	54,626,506	-0.57(-1.67%)
Feb 08, 2012	33.28	34.28	33.25	34.23	49,415,811	+1.16(+3.51%)
Feb 07, 2012	33.14	33.37	32.79	33.07	32,378,032	-0.23(-0.69%)
Feb 06, 2012	33.18	33.37	32.94	33.30	32,000,324	-0.24(-0.72%)
Feb 03, 2012	32.85	33.60	32.64	33.54	56,356,670	+1.55(+4.85%)
Feb 02, 2012	31.65	32.34	31.34	31.99	41,313,287	+0.39(+1.23%)

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.