Citigroup (NY: C )

63.08 +0.33 (+0.52%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.31 47.31 47.31 0 +0.04(+0.08%)
Dec 29, 2016 47.78 47.86 46.71 47.27 21,506,378 -0.53(-1.10%)
Dec 28, 2016 48.56 48.72 47.75 47.80 21,514,618 -0.84(-1.72%)
Dec 27, 2016 48.58 48.80 48.44 48.63 11,989,039 +0.08(+0.16%)
Dec 23, 2016 48.55 48.55 48.55 0 +0.40(+0.83%)
Dec 22, 2016 48.29 48.50 48.09 48.15 18,300,896 -0.21(-0.43%)
Dec 21, 2016 48.32 48.49 47.88 48.36 18,954,014 -0.04(-0.08%)
Dec 20, 2016 47.70 48.40 47.70 48.40 29,443,074 +0.91(+1.91%)
Dec 19, 2016 47.36 47.59 46.90 47.49 22,176,856 -0.07(-0.15%)
Dec 16, 2016 48.23 48.25 47.47 47.56 35,683,332 -0.38(-0.80%)
Dec 15, 2016 47.84 48.26 47.41 47.95 28,123,334 +0.62(+1.31%)
Dec 14, 2016 46.94 48.40 46.83 47.33 39,433,756 -0.27(-0.57%)
Dec 13, 2016 47.47 47.74 46.78 47.60 27,391,672 +0.19(+0.40%)
Dec 12, 2016 47.33 47.83 46.86 47.41 27,416,424 -0.39(-0.82%)
Dec 09, 2016 47.73 47.94 47.14 47.80 28,647,430 -0.09(-0.18%)
Dec 08, 2016 47.29 48.40 47.00 47.88 40,859,736 +0.87(+1.85%)
Dec 07, 2016 46.08 47.09 46.08 47.02 38,327,088 +0.91(+1.97%)
Dec 06, 2016 46.16 46.23 45.38 46.11 26,989,002 +0.51(+1.12%)
Dec 05, 2016 45.06 45.80 45.04 45.60 30,648,420 +1.00(+2.25%)
Dec 02, 2016 45.53 45.57 44.52 44.59 31,543,424 -1.00(-2.18%)
Dec 01, 2016 45.19 45.83 45.01 45.59 34,657,272 +0.70(+1.56%)
Nov 30, 2016 44.76 45.15 44.63 44.89 30,634,562 +0.69(+1.57%)
Nov 29, 2016 44.18 44.53 44.04 44.20 19,752,688 +0.04(+0.09%)
Nov 28, 2016 44.47 44.86 44.13 44.16 29,697,098 -1.04(-2.31%)
Nov 25, 2016 45.06 45.22 44.73 45.20 14,431,522 +0.07(+0.16%)
Nov 23, 2016 45.13 45.13 45.13 0 +0.47(+1.05%)
Nov 22, 2016 44.31 44.70 44.13 44.66 27,601,960 +0.45(+1.01%)
Nov 21, 2016 44.55 44.57 43.89 44.21 25,634,478 +0.06(+0.14%)
Nov 18, 2016 44.09 44.45 43.77 44.15 31,392,226 +0.01(+0.02%)
Nov 17, 2016 43.46 44.56 43.27 44.14 30,870,058 +0.65(+1.50%)
Nov 16, 2016 43.15 43.78 43.15 43.49 30,391,830 -0.65(-1.48%)
Nov 15, 2016 42.98 44.16 42.76 44.14 41,984,136 +0.61(+1.41%)
Nov 14, 2016 42.22 43.70 42.19 43.53 54,143,128 +1.47(+3.50%)
Nov 11, 2016 42.00 42.32 41.08 42.06 52,582,532 -0.62(-1.45%)
Nov 10, 2016 41.43 43.15 41.19 42.68 65,400,092 +1.61(+3.92%)
Nov 09, 2016 39.86 41.34 39.38 41.07 74,352,512 +1.34(+3.37%)
Nov 08, 2016 39.34 39.82 39.03 39.73 22,036,432 +0.07(+0.18%)
Nov 07, 2016 39.21 39.68 39.17 39.66 24,312,638 +1.31(+3.43%)
Nov 04, 2016 38.30 38.85 37.97 38.35 17,778,346 -0.02(-0.04%)
Nov 03, 2016 38.63 39.00 38.23 38.36 20,380,364 -0.15(-0.39%)
Nov 02, 2016 38.58 38.66 38.21 38.51 19,942,938 -0.32(-0.82%)
Nov 01, 2016 39.20 39.41 38.40 38.83 26,077,240 -0.17(-0.43%)
Oct 31, 2016 39.47 39.56 38.99 39.00 19,123,676 -0.33(-0.83%)
Oct 28, 2016 39.66 39.77 38.84 39.32 22,409,340 -0.29(-0.74%)
Oct 27, 2016 39.93 40.15 39.59 39.62 24,175,052 -0.06(-0.16%)
Oct 26, 2016 39.09 39.72 39.04 39.68 17,594,492 +0.33(+0.85%)
Oct 25, 2016 39.27 39.52 39.12 39.35 12,339,461 +0.01(+0.02%)
Oct 24, 2016 39.53 39.58 39.29 39.34 13,553,107 +0.01(+0.02%)
Oct 21, 2016 38.93 39.38 38.86 39.33 16,042,502 -0.01(-0.02%)
Oct 20, 2016 39.24 39.59 39.04 39.34 17,042,940 +0.08(+0.20%)
Oct 19, 2016 38.97 39.44 38.90 39.26 18,480,896 +0.39(+1.00%)
Oct 18, 2016 39.02 39.11 38.73 38.87 22,885,744 +0.31(+0.80%)
Oct 17, 2016 38.57 38.99 38.41 38.56 20,989,332 -0.01(-0.02%)
Oct 14, 2016 39.35 39.63 38.39 38.57 35,657,520 +0.11(+0.29%)
Oct 13, 2016 38.02 38.62 37.72 38.46 28,106,670 -0.18(-0.47%)
Oct 12, 2016 38.85 39.05 38.61 38.64 18,157,640 -0.23(-0.59%)
Oct 11, 2016 39.10 39.39 38.63 38.87 20,206,796 -0.44(-1.13%)
Oct 10, 2016 39.24 39.64 39.17 39.31 17,672,824 +0.21(+0.55%)
Oct 07, 2016 38.88 39.20 38.62 39.10 20,901,604 +0.17(+0.43%)
Oct 06, 2016 38.74 38.95 38.38 38.93 19,812,608 +0.33(+0.86%)
Oct 05, 2016 38.09 38.78 38.09 38.60 22,902,246 +0.71(+1.88%)
Oct 04, 2016 37.37 38.43 37.35 37.89 32,191,602 +0.57(+1.53%)
Oct 03, 2016 37.31 37.50 37.12 37.32 17,396,830 -0.16(-0.42%)
Sep 30, 2016 36.76 37.69 36.55 37.47 32,205,660 +1.13(+3.12%)
Sep 29, 2016 37.13 37.61 36.03 36.34 35,354,768 -0.85(-2.28%)
Sep 28, 2016 36.96 37.22 36.58 37.19 19,992,630 +0.40(+1.08%)
Sep 27, 2016 36.12 36.88 35.83 36.79 20,372,852 +0.38(+1.05%)
Sep 26, 2016 36.90 37.00 36.36 36.41 28,540,646 -1.00(-2.67%)
Sep 23, 2016 37.31 37.66 37.16 37.41 18,644,994 +0.03(+0.08%)
Sep 22, 2016 37.28 37.53 37.09 37.38 20,477,644 +0.17(+0.45%)
Sep 21, 2016 37.29 37.51 36.72 37.21 20,928,278 +0.29(+0.77%)
Sep 20, 2016 37.32 37.44 36.85 36.93 17,329,034 -0.04(-0.11%)
Sep 19, 2016 36.99 37.48 36.90 36.97 16,081,268 +0.14(+0.39%)
Sep 16, 2016 36.97 37.12 36.69 36.82 31,282,892 -0.53(-1.42%)
Sep 15, 2016 37.09 37.55 36.97 37.35 17,903,556 +0.26(+0.71%)
Sep 14, 2016 37.20 37.64 37.04 37.09 24,927,724 -0.13(-0.36%)
Sep 13, 2016 37.21 37.52 36.98 37.23 25,061,440 -0.69(-1.82%)
Sep 12, 2016 37.01 37.98 36.76 37.92 27,819,358 +0.49(+1.31%)
Sep 09, 2016 38.01 38.22 37.43 37.43 25,796,946 -0.49(-1.30%)
Sep 08, 2016 37.66 38.14 37.55 37.92 19,969,462 +0.25(+0.65%)
Sep 07, 2016 37.29 37.80 37.18 37.67 17,154,076 +0.15(+0.40%)
Sep 06, 2016 37.70 37.81 37.01 37.52 22,241,516 -0.17(-0.46%)
Sep 02, 2016 37.69 37.70 37.70 37.70 20,534,854 +0.12(+0.32%)
Sep 01, 2016 37.94 38.11 37.10 37.58 24,453,820 -0.30(-0.80%)
Aug 31, 2016 38.05 38.23 37.49 37.88 26,246,804 -0.13(-0.33%)
Aug 30, 2016 37.50 38.03 37.47 38.01 22,062,162 +0.51(+1.35%)
Aug 29, 2016 37.44 37.84 37.38 37.50 21,037,192 +0.12(+0.32%)
Aug 26, 2016 37.16 37.48 37.05 37.38 29,414,586 +0.31(+0.83%)
Aug 25, 2016 36.90 37.15 36.87 37.07 20,819,448 +0.05(+0.13%)
Aug 24, 2016 37.00 37.38 36.93 37.02 20,231,684 +0.06(+0.15%)
Aug 23, 2016 37.21 37.34 36.97 36.97 16,819,760 -0.06(-0.15%)
Aug 22, 2016 36.83 37.09 36.70 37.02 13,873,091 +0.10(+0.28%)
Aug 19, 2016 36.77 36.97 36.51 36.92 15,385,862 +0.02(+0.06%)
Aug 18, 2016 36.95 37.05 36.66 36.89 17,884,662 -0.10(-0.28%)
Aug 17, 2016 36.90 37.13 36.80 37.00 22,559,320 +0.01(+0.02%)
Aug 16, 2016 36.70 37.12 36.60 36.99 19,159,890 +0.18(+0.50%)
Aug 15, 2016 36.35 36.89 36.35 36.81 15,442,502 +0.64(+1.78%)
Aug 12, 2016 36.03 36.18 35.88 36.16 15,720,193 -0.12(-0.33%)
Aug 11, 2016 36.11 36.43 35.93 36.28 18,677,392 +0.22(+0.62%)
Aug 10, 2016 36.34 36.42 36.01 36.06 20,878,814 -0.36(-0.98%)
Aug 09, 2016 36.46 36.59 36.24 36.42 15,379,574 -0.05(-0.13%)
Aug 08, 2016 36.36 36.62 36.09 36.47 21,248,986 +0.19(+0.52%)
Aug 05, 2016 35.41 36.28 35.32 36.28 36,004,104 +1.49(+4.29%)
Aug 04, 2016 34.70 34.94 34.64 34.78 14,799,968 -0.04(-0.11%)
Aug 03, 2016 34.06 34.86 34.01 34.82 18,536,894 +0.71(+2.09%)
Aug 02, 2016 34.30 34.62 33.72 34.11 25,316,780 -0.34(-0.99%)
Aug 01, 2016 34.85 34.92 34.31 34.45 18,646,134 -0.31(-0.89%)
Jul 29, 2016 34.81 35.04 34.72 34.76 17,359,712 -0.21(-0.61%)
Jul 28, 2016 34.91 35.05 34.66 34.97 16,681,413 -0.04(-0.11%)
Jul 27, 2016 34.94 35.35 34.89 35.01 22,533,528 +0.11(+0.32%)
Jul 26, 2016 34.73 34.97 34.71 34.90 20,426,668 +0.09(+0.25%)
Jul 25, 2016 35.03 35.07 34.72 34.82 18,200,688 -0.21(-0.59%)
Jul 22, 2016 34.86 35.07 34.65 35.02 16,145,717 +0.13(+0.39%)
Jul 21, 2016 35.18 35.34 34.87 34.89 19,030,458 -0.27(-0.76%)
Jul 20, 2016 35.20 35.34 34.94 35.16 20,930,620 +0.09(+0.27%)
Jul 19, 2016 34.94 35.33 34.83 35.06 19,349,182 -0.17(-0.49%)
Jul 18, 2016 35.01 35.50 34.97 35.24 23,630,534 +0.19(+0.54%)
Jul 15, 2016 35.14 35.60 34.66 35.05 36,934,036 -0.09(-0.27%)
Jul 14, 2016 35.09 35.39 34.88 35.14 46,908,960 +0.89(+2.58%)
Jul 13, 2016 34.26 34.53 34.01 34.26 25,907,022 -0.09(-0.25%)
Jul 12, 2016 33.85 34.37 33.80 34.34 30,106,858 +0.91(+2.72%)
Jul 11, 2016 33.51 33.80 33.43 33.43 24,982,936 +0.25(+0.74%)
Jul 08, 2016 33.05 33.39 32.64 33.19 37,275,372 +0.55(+1.67%)
Jul 07, 2016 32.67 33.25 32.59 32.64 31,093,200 +0.18(+0.56%)
Jul 06, 2016 31.74 32.48 31.65 32.46 35,050,748 +0.22(+0.69%)
Jul 05, 2016 32.71 32.81 31.95 32.24 32,341,414 -1.10(-3.30%)
Jul 01, 2016 33.44 33.34 33.34 33.34 24,538,902 -0.17(-0.52%)
Jun 30, 2016 33.74 33.83 32.95 33.51 43,618,796 +0.21(+0.64%)
Jun 29, 2016 32.52 33.35 32.33 33.30 42,951,248 +1.33(+4.15%)
Jun 28, 2016 31.47 32.12 30.99 31.97 48,828,208 +1.55(+5.09%)
Jun 27, 2016 31.29 31.34 30.29 30.42 67,679,304 -1.44(-4.52%)
Jun 24, 2016 32.12 32.72 31.83 31.86 90,884,040 -3.29(-9.36%)
Jun 23, 2016 34.40 35.18 34.40 35.15 32,447,478 +1.41(+4.17%)
Jun 22, 2016 33.89 34.33 33.71 33.74 22,874,698 -0.19(-0.56%)
Jun 21, 2016 34.13 34.16 33.58 33.93 18,611,494 +0.09(+0.28%)
Jun 20, 2016 34.36 34.82 33.82 33.84 25,605,240 +0.25(+0.75%)
Jun 17, 2016 33.55 33.94 33.32 33.58 31,766,404 +0.28(+0.85%)
Jun 16, 2016 32.90 33.35 32.53 33.30 25,174,750 +0.09(+0.26%)
Jun 15, 2016 33.44 33.91 33.18 33.21 27,738,964 +0.04(+0.12%)
Jun 14, 2016 34.03 34.42 32.82 33.17 34,935,200 -0.95(-2.78%)
Jun 13, 2016 34.18 34.83 34.11 34.12 26,071,406 -0.59(-1.69%)
Jun 10, 2016 35.00 35.10 34.53 34.71 29,183,108 -0.88(-2.47%)
Jun 09, 2016 35.72 35.74 35.30 35.58 21,590,854 -0.43(-1.21%)
Jun 08, 2016 35.95 36.29 35.81 36.02 16,628,764 +0.02(+0.04%)
Jun 07, 2016 36.40 36.45 35.98 36.00 15,288,091 -0.16(-0.44%)
Jun 06, 2016 35.88 36.57 35.74 36.16 21,909,048 +0.28(+0.77%)
Jun 03, 2016 35.66 36.05 34.98 35.88 46,753,264 -1.25(-3.36%)
Jun 02, 2016 37.05 37.20 36.84 37.13 19,584,550 +0.02(+0.06%)
Jun 01, 2016 36.40 37.15 35.95 37.11 21,771,544 +0.29(+0.79%)
May 31, 2016 37.06 37.08 36.61 36.82 27,073,288 -0.01(-0.02%)
May 27, 2016 36.56 36.82 36.82 36.82 17,524,806 +0.37(+1.02%)
May 26, 2016 37.19 37.25 36.42 36.45 21,448,030 -0.66(-1.77%)
May 25, 2016 36.52 37.63 36.52 37.11 30,311,728 +0.85(+2.35%)
May 24, 2016 35.93 36.52 35.82 36.26 23,995,416 +0.59(+1.66%)
May 23, 2016 35.46 35.72 35.24 35.66 19,037,652 +0.17(+0.47%)
May 20, 2016 35.91 36.13 35.41 35.50 24,805,288 -0.13(-0.36%)
May 19, 2016 36.05 36.41 35.28 35.62 29,137,184 -0.64(-1.77%)
May 18, 2016 34.59 36.47 34.59 36.26 47,617,056 +1.72(+4.97%)
May 17, 2016 34.05 34.70 33.88 34.55 25,224,720 +0.43(+1.27%)
May 16, 2016 34.08 34.38 33.95 34.11 21,703,126 +0.03(+0.09%)
May 13, 2016 34.77 35.24 33.99 34.08 24,581,768 -0.70(-2.02%)
May 12, 2016 35.45 35.71 34.60 34.78 19,669,704 -0.37(-1.06%)
May 11, 2016 35.31 35.88 35.15 35.16 20,235,118 -0.29(-0.83%)
May 10, 2016 35.05 35.50 34.92 35.45 17,212,868 +0.75(+2.16%)
May 09, 2016 35.03 35.27 34.51 34.70 18,026,446 -0.41(-1.17%)
May 06, 2016 34.63 35.12 34.56 35.11 22,303,604 +0.14(+0.41%)
May 05, 2016 35.40 35.64 34.91 34.97 18,859,842 -0.34(-0.96%)
May 04, 2016 35.48 35.59 34.92 35.31 30,749,398 -0.72(-2.00%)
May 03, 2016 36.18 36.23 35.56 36.03 26,798,854 -0.88(-2.38%)
May 02, 2016 36.79 37.02 36.29 36.90 17,458,726 +0.32(+0.86%)
Apr 29, 2016 36.78 37.05 36.41 36.59 30,260,240 -0.36(-0.96%)
Apr 28, 2016 36.99 37.58 36.80 36.94 23,260,110 -0.43(-1.16%)
Apr 27, 2016 37.03 37.78 36.95 37.38 24,563,324 +0.18(+0.49%)
Apr 26, 2016 36.89 37.24 36.66 37.20 19,719,676 +0.32(+0.88%)
Apr 25, 2016 36.83 37.06 36.44 36.87 17,069,356 -0.22(-0.60%)
Apr 22, 2016 36.87 37.39 36.82 37.09 22,065,684 +0.29(+0.79%)
Apr 21, 2016 36.95 37.08 36.51 36.80 27,272,114 -0.11(-0.30%)
Apr 20, 2016 36.12 36.92 36.11 36.91 27,406,584 +0.88(+2.43%)
Apr 19, 2016 35.87 36.27 35.72 36.04 23,846,760 +0.41(+1.15%)
Apr 18, 2016 35.08 35.74 34.91 35.62 29,030,042 +0.15(+0.42%)
Apr 15, 2016 36.68 36.77 35.22 35.47 49,597,516 -0.05(-0.13%)
Apr 14, 2016 34.86 35.77 34.76 35.52 34,031,532 +0.58(+1.65%)
Apr 13, 2016 33.60 35.14 33.60 34.95 41,953,132 +1.86(+5.61%)
Apr 12, 2016 32.60 33.14 32.47 33.09 25,183,102 +0.62(+1.90%)
Apr 11, 2016 32.17 32.78 32.15 32.47 26,689,196 +0.51(+1.61%)
Apr 08, 2016 32.27 32.60 31.88 31.96 18,583,646 +0.16(+0.50%)
Apr 07, 2016 32.62 32.76 31.55 31.80 28,637,416 -1.26(-3.80%)
Apr 06, 2016 32.80 33.08 32.53 33.06 20,473,906 +0.28(+0.84%)
Apr 05, 2016 32.73 33.09 32.47 32.78 22,625,062 -0.43(-1.31%)
Apr 04, 2016 33.45 33.72 33.15 33.22 18,204,962 -0.32(-0.97%)
Apr 01, 2016 32.79 33.64 32.62 33.54 22,475,376 +0.57(+1.72%)
Mar 31, 2016 33.03 33.44 32.84 32.97 19,831,188 -0.10(-0.31%)
Mar 30, 2016 33.15 33.63 33.05 33.07 18,692,972 +0.13(+0.38%)
Mar 29, 2016 32.99 32.99 32.49 32.95 22,990,378 -0.16(-0.48%)
Mar 28, 2016 33.25 33.31 32.92 33.11 16,540,401 -0.02(-0.05%)
Mar 24, 2016 32.99 33.12 33.12 33.12 28,773,636 -0.34(-1.01%)
Mar 23, 2016 34.18 34.35 33.39 33.46 30,374,604 -0.80(-2.33%)
Mar 22, 2016 34.17 34.46 33.89 34.26 18,848,316 -0.17(-0.50%)
Mar 21, 2016 34.30 34.95 34.16 34.43 20,544,578 +0.05(+0.14%)
Mar 18, 2016 34.30 34.72 34.16 34.38 39,003,076 +0.54(+1.61%)
Mar 17, 2016 33.16 33.90 32.68 33.84 30,722,130 +0.49(+1.47%)
Mar 16, 2016 33.27 34.00 32.77 33.35 29,097,194 -0.28(-0.85%)
Mar 15, 2016 33.37 33.66 33.15 33.63 17,450,144 -0.06(-0.19%)
Mar 14, 2016 33.69 33.89 33.33 33.70 19,410,764 -0.25(-0.74%)
Mar 11, 2016 33.38 33.97 32.98 33.95 26,678,050 +1.28(+3.92%)
Mar 10, 2016 32.86 33.29 32.07 32.67 26,767,742 +0.17(+0.53%)
Mar 09, 2016 32.66 32.72 32.08 32.50 23,516,362 +0.08(+0.24%)
Mar 08, 2016 33.29 33.41 32.37 32.42 33,237,674 -1.23(-3.66%)
Mar 07, 2016 33.45 33.90 33.23 33.65 28,026,682 -0.17(-0.51%)
Mar 04, 2016 34.01 34.42 33.54 33.82 35,545,124 +0.00(+0.00%)
Mar 03, 2016 33.28 33.86 33.08 33.82 27,633,888 +0.48(+1.44%)
Mar 02, 2016 32.57 33.37 32.45 33.34 34,145,364 +0.75(+2.30%)
Mar 01, 2016 30.92 32.61 30.88 32.59 38,749,968 +1.91(+6.23%)
Feb 29, 2016 31.14 31.43 30.68 30.68 28,179,918 -0.51(-1.65%)
Feb 26, 2016 30.85 31.61 30.61 31.19 30,082,970 +0.69(+2.28%)
Feb 25, 2016 30.19 30.52 30.02 30.50 25,179,612 +0.42(+1.39%)
Feb 24, 2016 29.57 30.15 28.91 30.08 32,798,512 -0.10(-0.34%)
Feb 23, 2016 30.89 30.93 30.04 30.18 33,212,212 -1.03(-3.29%)
Feb 22, 2016 31.33 31.57 31.04 31.21 27,888,788 +0.42(+1.36%)
Feb 19, 2016 30.66 30.85 30.06 30.79 28,397,048 +0.06(+0.18%)
Feb 18, 2016 31.53 31.58 30.50 30.74 30,524,922 -0.68(-2.16%)
Feb 17, 2016 31.36 31.82 31.19 31.42 36,882,116 +0.70(+2.29%)
Feb 16, 2016 30.48 30.97 30.26 30.71 40,266,456 +1.07(+3.60%)
Feb 12, 2016 28.45 29.65 29.65 29.65 48,270,176 +2.02(+7.32%)
Feb 11, 2016 28.43 28.56 27.26 27.62 61,944,320 -1.92(-6.50%)
Feb 10, 2016 30.40 30.87 29.52 29.54 42,266,872 -0.08(-0.27%)
Feb 09, 2016 29.16 30.07 28.97 29.62 50,347,204 -0.24(-0.79%)
Feb 08, 2016 30.91 30.94 29.36 29.86 44,612,224 -1.62(-5.14%)
Feb 05, 2016 32.39 32.73 31.23 31.48 29,883,218 -0.73(-2.28%)
Feb 04, 2016 31.68 32.83 31.63 32.21 33,801,432 +0.34(+1.07%)
Feb 03, 2016 32.10 32.15 30.04 31.87 55,300,240 -0.05(-0.15%)
Feb 02, 2016 33.06 33.06 31.81 31.92 39,805,188 -1.63(-4.85%)
Feb 01, 2016 33.45 33.82 33.17 33.55 27,903,194 -0.08(-0.23%)
Jan 29, 2016 32.22 33.63 32.21 33.63 45,721,472 +1.73(+5.42%)
Jan 28, 2016 32.54 32.69 31.64 31.90 29,389,740 -0.09(-0.30%)
Jan 27, 2016 31.84 32.88 31.73 31.99 35,837,184 +0.05(+0.15%)
Jan 26, 2016 31.23 32.17 31.16 31.94 29,802,546 +0.75(+2.40%)
Jan 25, 2016 32.19 32.31 31.12 31.20 40,460,168 -1.19(-3.68%)
Jan 22, 2016 32.38 32.62 32.20 32.39 38,271,832 +0.72(+2.27%)
Jan 21, 2016 31.95 32.65 31.57 31.67 44,311,560 -0.27(-0.84%)
Jan 20, 2016 31.96 32.36 31.11 31.94 63,257,864 -1.14(-3.46%)
Jan 19, 2016 33.80 34.01 32.86 33.08 49,455,880 -0.42(-1.25%)
Jan 15, 2016 33.53 33.50 33.50 33.50 66,500,384 -2.30(-6.41%)
Jan 14, 2016 35.83 36.14 35.15 35.79 38,183,876 +0.15(+0.42%)
Jan 13, 2016 37.32 37.34 35.47 35.64 35,381,496 -1.33(-3.60%)
Jan 12, 2016 37.46 37.47 36.50 36.98 33,353,950 +0.02(+0.06%)
Jan 11, 2016 36.72 37.06 36.23 36.95 33,323,530 +0.57(+1.56%)
Jan 08, 2016 38.44 38.44 36.31 36.39 38,849,720 -1.13(-3.01%)
Jan 07, 2016 38.70 38.95 37.47 37.51 48,040,356 -2.02(-5.11%)
Jan 06, 2016 39.52 39.90 39.25 39.53 28,525,670 -0.58(-1.45%)
Jan 05, 2016 40.65 40.70 39.76 40.12 22,070,186 -0.21(-0.53%)
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.