Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.52	26.76	26.29	26.31	26,210,139	-0.45(-1.68%)
Dec 29, 2011	26.20	26.81	26.13	26.76	28,011,994	+0.63(+2.41%)
Dec 28, 2011	26.99	27.03	26.02	26.13	30,286,734	-0.77(-2.86%)
Dec 27, 2011	27.09	27.76	26.85	26.90	23,890,544	-0.56(-2.04%)
Dec 23, 2011	27.90	27.93	27.11	27.46	35,958,080	+1.36(+5.21%)
Dec 21, 2011	26.13	26.20	25.41	26.10	44,239,551	+0.15(+0.58%)
Dec 20, 2011	25.51	26.15	25.33	25.95	67,460,554	+1.13(+4.55%)
Dec 19, 2011	26.05	26.07	24.40	24.82	72,738,313	-1.21(-4.65%)
Dec 16, 2011	26.25	26.58	25.70	26.03	49,643,450	+0.11(+0.44%)
Dec 15, 2011	26.62	26.90	25.88	25.92	44,878,164	-0.13(-0.52%)
Dec 14, 2011	26.45	27.19	25.92	26.05	68,300,329	-0.85(-3.16%)
Dec 13, 2011	27.55	27.70	26.34	26.90	56,531,906	-0.32(-1.18%)
Dec 12, 2011	27.87	27.90	26.96	27.22	49,149,436	-1.55(-5.39%)
Dec 09, 2011	28.19	29.27	27.95	28.77	59,372,308	+1.02(+3.68%)
Dec 08, 2011	29.28	29.35	27.41	27.75	80,282,386	-2.08(-6.97%)
Dec 07, 2011	29.18	30.00	28.72	29.83	53,234,872	+0.08(+0.27%)
Dec 06, 2011	29.54	29.89	29.17	29.75	42,637,313	-0.08(-0.27%)
Dec 05, 2011	29.02	30.14	28.92	29.83	80,755,904	+1.66(+5.89%)
Dec 02, 2011	27.72	28.70	27.65	28.17	62,471,844	+1.18(+4.37%)
Dec 01, 2011	27.08	27.23	26.60	26.99	41,831,386	-0.49(-1.78%)
Nov 30, 2011	26.87	27.50	26.27	27.48	74,240,172	+2.24(+8.87%)
Nov 29, 2011	24.96	25.80	24.60	25.24	58,107,672	+0.19(+0.76%)
Nov 28, 2011	25.23	25.48	24.65	25.05	63,895,441	+1.42(+6.01%)
Nov 25, 2011	23.63	24.51	23.53	23.63	28,169,165	+0.12(+0.51%)
Nov 23, 2011	24.08	24.10	23.30	23.51	60,532,329	-0.95(-3.88%)
Nov 22, 2011	25.02	25.35	24.43	24.46	44,965,195	-0.54(-2.16%)
Nov 21, 2011	25.64	25.66	24.73	25.00	62,248,868	-1.28(-4.87%)
Nov 18, 2011	26.15	26.72	25.83	26.28	47,280,687	+0.28(+1.08%)
Nov 17, 2011	27.02	27.02	25.80	26.00	60,076,790	-0.86(-3.20%)
Nov 16, 2011	27.79	27.89	26.80	26.86	52,940,601	-1.16(-4.14%)
Nov 15, 2011	28.04	28.55	27.40	28.02	62,535,754	-0.36(-1.27%)
Nov 14, 2011	29.11	29.14	28.06	28.38	41,624,886	-0.95(-3.24%)
Nov 11, 2011	29.18	29.63	29.11	29.33	40,412,026	+0.70(+2.44%)
Nov 10, 2011	29.76	29.76	28.22	28.63	54,169,444	-0.22(-0.76%)
Nov 09, 2011	30.14	30.20	28.70	28.85	62,353,027	-2.57(-8.18%)
Nov 08, 2011	31.06	31.55	30.63	31.42	44,348,771	+0.87(+2.85%)
Nov 07, 2011	30.34	30.65	29.80	30.55	34,815,271	+0.21(+0.69%)
Nov 04, 2011	30.55	30.60	30.01	30.34	39,917,161	-0.44(-1.43%)
Nov 03, 2011	30.63	31.10	29.29	30.78	63,349,407	+0.95(+3.18%)
Nov 02, 2011	30.25	30.38	29.43	29.83	49,418,957	+0.66(+2.26%)
Nov 01, 2011	28.92	30.27	28.40	29.17	90,321,348	-2.42(-7.66%)
Oct 31, 2011	33.06	33.20	31.54	31.59	65,536,907	-2.57(-7.52%)
Oct 28, 2011	33.55	34.39	33.22	34.16	51,423,801	-0.01(-0.03%)
Oct 27, 2011	33.37	34.40	32.71	34.17	104,403,806	+3.02(+9.70%)
Oct 26, 2011	31.59	31.87	30.27	31.15	67,978,864	+0.25(+0.81%)
Oct 25, 2011	31.40	31.50	30.45	30.90	65,180,518	-0.70(-2.22%)
Oct 24, 2011	30.48	31.85	30.48	31.60	58,926,755	+1.30(+4.29%)
Oct 21, 2011	30.42	30.70	29.69	30.30	68,536,080	+0.22(+0.73%)
Oct 20, 2011	29.38	30.20	28.70	30.08	52,464,409	+0.69(+2.35%)
Oct 19, 2011	29.97	31.33	29.20	29.39	75,759,109	-0.49(-1.64%)
Oct 18, 2011	28.39	30.53	28.01	29.88	78,297,004	+1.95(+6.98%)
Oct 17, 2011	28.82	29.49	27.88	27.93	82,285,121	-0.47(-1.65%)
Oct 14, 2011	28.21	28.41	27.23	28.40	48,555,630	+0.76(+2.75%)
Oct 13, 2011	28.53	28.64	27.25	27.64	63,335,156	-1.56(-5.34%)
Oct 12, 2011	28.39	29.97	28.18	29.20	89,015,017	+1.36(+4.89%)
Oct 11, 2011	26.02	28.27	25.91	27.84	80,623,125	+1.35(+5.10%)
Oct 10, 2011	25.44	26.50	25.41	26.49	46,162,648	+1.86(+7.55%)
Oct 07, 2011	26.32	26.42	24.55	24.63	64,586,069	-1.39(-5.34%)
Oct 06, 2011	25.96	26.22	25.51	26.02	69,844,839	+1.31(+5.30%)
Oct 05, 2011	24.13	25.09	23.29	24.71	54,152,960	+0.32(+1.31%)
Oct 04, 2011	23.11	24.53	21.40	24.39	84,500,688	+1.28(+5.54%)
Oct 03, 2011	25.45	25.68	23.05	23.11	69,542,966	-2.50(-9.78%)
Sep 30, 2011	26.26	26.50	25.61	25.61	41,257,418	-1.29(-4.78%)
Sep 29, 2011	26.83	27.24	25.92	26.90	44,415,874	+0.98(+3.78%)
Sep 28, 2011	26.95	27.14	25.90	25.92	41,324,368	-1.07(-3.96%)
Sep 27, 2011	27.89	28.32	26.75	26.99	61,269,788	+0.27(+1.01%)
Sep 26, 2011	25.44	26.84	25.37	26.72	60,123,348	+1.74(+6.97%)
Sep 23, 2011	23.52	25.15	23.46	24.98	56,336,810	+1.02(+4.26%)
Sep 22, 2011	24.57	24.99	23.19	23.96	86,881,500	-1.56(-6.11%)
Sep 21, 2011	27.00	27.53	25.51	25.52	73,150,996	-1.41(-5.24%)
Sep 20, 2011	27.80	27.93	26.90	26.93	35,395,969	-0.78(-2.81%)
Sep 19, 2011	28.07	28.08	27.32	27.71	37,681,889	-1.28(-4.42%)
Sep 16, 2011	28.92	29.28	28.16	28.99	49,241,995	+0.40(+1.40%)
Sep 15, 2011	27.92	28.60	27.56	28.59	40,708,361	+1.20(+4.38%)
Sep 14, 2011	27.38	27.73	26.70	27.39	32,634,124	+0.34(+1.26%)
Sep 13, 2011	27.15	27.65	26.82	27.05	36,295,900	+0.09(+0.33%)
Sep 12, 2011	26.25	26.98	26.05	26.96	44,432,478	+0.22(+0.82%)
Sep 09, 2011	27.65	27.80	26.64	26.74	46,652,273	-1.24(-4.43%)
Sep 08, 2011	28.64	28.84	27.84	27.98	37,976,349	-1.00(-3.45%)
Sep 07, 2011	28.33	29.20	28.10	28.98	35,067,934	+1.28(+4.62%)
Sep 06, 2011	27.04	27.92	26.60	27.70	44,653,087	-0.70(-2.46%)
Sep 02, 2011	28.42	29.03	28.26	28.40	36,127,976	-1.60(-5.33%)
Sep 01, 2011	30.93	31.05	30.00	30.00	32,246,174	-1.05(-3.38%)
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%)
Jun 03, 2011	39.50	40.30	39.45	39.85	27,564,195	-0.66(-1.63%)
May 24, 2011	40.22	40.69	39.41	40.51	61,023,541	+0.35(+0.87%)
May 23, 2011	40.31	40.64	40.06	40.16	34,717,923	-0.86(-2.10%)
May 20, 2011	41.12	41.64	40.96	41.02	31,543,872	-0.36(-0.87%)
May 19, 2011	41.34	41.62	41.17	41.38	30,130,360	+0.14(+0.34%)
May 18, 2011	41.49	41.55	41.00	41.24	33,043,758	-0.30(-0.72%)
May 17, 2011	41.00	41.65	40.99	41.54	36,739,162	+0.35(+0.85%)
May 16, 2011	41.08	41.98	40.94	41.19	42,979,433	-0.34(-0.82%)
May 13, 2011	42.27	42.50	41.42	41.53	43,399,441	-0.89(-2.10%)
May 12, 2011	42.21	42.45	41.62	42.42	60,338,828	-0.50(-1.16%)
May 11, 2011	44.03	44.19	42.75	42.92	54,019,306	-1.28(-2.90%)
May 10, 2011	44.01	44.53	43.75	44.20	42,415,176	+0.04(+0.09%)

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.