Citigroup (NY: C )

69.30 USD -0.24 (-0.35%)
Streaming Delayed Price Updated: 2:04 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.96 52.11 52.11 52.11 10,706,800 +0.19(+0.37%)
Dec 30, 2013 52.25 52.44 51.83 51.92 11,504,722 -0.34(-0.65%)
Dec 27, 2013 52.36 52.41 52.19 52.26 11,816,775 -0.09(-0.17%)
Dec 26, 2013 52.62 52.69 52.20 52.35 8,881,762 -0.08(-0.15%)
Dec 24, 2013 52.36 52.47 52.08 52.43 5,302,632 +0.02(+0.04%)
Dec 23, 2013 52.49 52.64 52.22 52.41 13,627,154 +0.20(+0.38%)
Dec 20, 2013 52.07 52.44 51.90 52.21 27,878,630 +0.33(+0.64%)
Dec 19, 2013 51.67 52.13 51.45 51.88 20,104,662 -0.08(-0.15%)
Dec 18, 2013 50.81 52.07 50.33 51.96 32,880,520 +1.27(+2.51%)
Dec 17, 2013 51.00 51.05 50.55 50.69 17,896,642 -0.21(-0.41%)
Dec 16, 2013 51.39 51.61 50.82 50.90 19,229,718 -0.07(-0.14%)
Dec 13, 2013 50.98 51.19 50.68 50.97 16,753,273 +0.06(+0.12%)
Dec 12, 2013 50.98 51.14 50.27 50.91 27,221,839 +0.20(+0.39%)
Dec 11, 2013 51.62 51.65 50.53 50.71 24,577,163 -1.03(-1.99%)
Dec 10, 2013 51.97 52.61 51.69 51.74 20,010,500 -0.37(-0.71%)
Dec 09, 2013 51.95 52.46 51.92 52.11 16,597,345 +0.62(+1.20%)
Dec 06, 2013 51.74 51.99 51.20 51.49 19,718,733 +0.43(+0.84%)
Dec 05, 2013 51.61 51.80 50.95 51.06 23,526,256 -0.98(-1.88%)
Dec 04, 2013 51.14 52.31 51.05 52.04 32,076,835 -0.09(-0.17%)
Dec 03, 2013 52.47 52.76 51.73 52.13 20,587,544 -0.49(-0.93%)
Dec 02, 2013 52.96 53.41 52.53 52.62 19,841,130 -0.30(-0.57%)
Nov 29, 2013 53.11 53.59 52.86 52.92 10,952,127 -0.13(-0.25%)
Nov 27, 2013 52.97 53.26 52.90 53.05 13,075,242 +0.04(+0.08%)
Nov 26, 2013 53.10 53.46 52.96 53.01 17,635,857 -0.28(-0.53%)
Nov 25, 2013 52.49 53.68 52.48 53.29 32,566,039 +0.88(+1.68%)
Nov 22, 2013 51.94 52.54 51.84 52.41 26,055,018 +0.68(+1.31%)
Nov 21, 2013 50.86 51.97 50.78 51.73 22,832,734 +0.96(+1.89%)
Nov 20, 2013 51.05 51.29 50.62 50.77 18,343,474 -0.40(-0.78%)
Nov 19, 2013 50.76 51.44 50.61 51.17 20,079,787 +0.38(+0.75%)
Nov 18, 2013 50.80 51.40 50.57 50.79 26,339,093 +0.39(+0.77%)
Nov 15, 2013 50.19 50.78 50.04 50.40 22,218,640 +0.19(+0.38%)
Nov 14, 2013 50.01 50.29 49.55 50.21 21,731,247 +0.69(+1.39%)
Nov 12, 2013 50.00 50.01 49.35 49.52 21,584,311 -0.65(-1.30%)
Nov 11, 2013 49.79 50.30 49.36 50.17 16,813,003 +0.23(+0.46%)
Nov 08, 2013 48.47 50.17 48.47 49.94 35,134,406 +1.59(+3.29%)
Nov 07, 2013 48.93 49.13 48.35 48.35 26,950,179 -0.27(-0.56%)
Nov 06, 2013 48.76 48.82 48.39 48.62 17,551,927 +0.24(+0.50%)
Nov 05, 2013 48.50 48.62 48.23 48.38 18,370,020 -0.25(-0.51%)
Nov 04, 2013 48.84 49.14 48.58 48.63 16,507,915 -0.11(-0.23%)
Nov 01, 2013 48.87 49.02 48.61 48.74 19,004,072 -0.04(-0.08%)
Oct 31, 2013 49.74 49.74 48.77 48.78 25,007,525 -1.11(-2.22%)
Oct 30, 2013 50.50 50.50 49.59 49.89 22,425,572 -0.33(-0.66%)
Oct 29, 2013 50.27 50.46 50.07 50.22 16,414,523 +0.07(+0.14%)
Oct 28, 2013 50.01 50.33 49.96 50.15 15,291,391 +0.09(+0.18%)
Oct 25, 2013 50.03 50.26 49.95 50.06 16,736,563 -0.09(-0.18%)
Oct 24, 2013 50.27 50.31 49.77 50.15 15,920,115 -0.04(-0.08%)
Oct 23, 2013 50.47 50.53 49.92 50.19 19,496,489 -0.57(-1.12%)
Oct 22, 2013 51.32 51.39 50.58 50.76 27,808,663 -0.27(-0.53%)
Oct 21, 2013 51.19 51.57 51.00 51.03 18,680,165 -0.12(-0.23%)
Oct 18, 2013 51.37 51.37 50.81 51.15 24,570,317 +0.03(+0.06%)
Oct 17, 2013 50.38 51.22 50.29 51.12 28,289,250 +0.28(+0.55%)
Oct 16, 2013 49.43 50.90 49.27 50.84 41,555,272 +1.98(+4.05%)
Oct 15, 2013 49.69 49.99 48.65 48.86 48,962,926 -0.74(-1.49%)
Oct 14, 2013 48.83 49.89 48.55 49.60 24,731,445 +0.38(+0.77%)
Oct 11, 2013 49.35 49.36 48.70 49.22 22,990,034 -0.05(-0.10%)
Oct 10, 2013 48.80 49.37 48.57 49.27 23,941,541 +1.32(+2.75%)
Oct 09, 2013 47.98 48.38 47.60 47.95 22,588,385 +0.28(+0.59%)
Oct 08, 2013 48.22 48.45 47.62 47.67 24,619,427 -0.51(-1.06%)
Oct 07, 2013 48.62 48.67 48.16 48.18 19,063,955 -0.96(-1.95%)
Oct 04, 2013 48.45 49.19 48.38 49.14 18,435,987 +0.74(+1.53%)
Oct 03, 2013 48.81 48.98 48.03 48.40 22,011,508 -0.31(-0.64%)
Oct 02, 2013 48.42 49.05 48.16 48.71 23,498,734 +0.11(+0.23%)
Oct 01, 2013 48.85 49.10 48.42 48.60 21,011,040 -0.29(-0.59%)
Sep 27, 2013 48.76 49.20 48.69 48.89 20,248,714 -0.04(-0.08%)
Sep 26, 2013 49.27 49.49 48.50 48.93 23,331,981 -0.33(-0.67%)
Sep 25, 2013 49.04 49.54 48.67 49.26 26,928,504 +0.30(+0.61%)
Sep 24, 2013 49.43 49.48 48.93 48.96 26,319,395 -0.61(-1.23%)
Sep 23, 2013 49.95 50.17 49.29 49.57 34,525,347 -1.64(-3.20%)
Sep 20, 2013 52.03 52.10 51.12 51.21 28,174,643 -0.74(-1.42%)
Sep 19, 2013 52.75 52.88 51.90 51.95 25,265,342 -0.26(-0.50%)
Sep 18, 2013 51.02 52.66 50.98 52.21 31,888,967 +1.01(+1.97%)
Sep 17, 2013 51.15 51.28 50.87 51.20 15,422,705 +0.20(+0.39%)
Sep 16, 2013 51.30 51.45 50.74 51.00 19,389,027 +0.51(+1.01%)
Sep 13, 2013 50.29 50.62 50.22 50.49 12,576,046 +0.23(+0.46%)
Sep 12, 2013 50.66 50.76 49.97 50.26 21,337,857 -0.47(-0.93%)
Sep 11, 2013 51.04 51.12 50.26 50.73 22,249,871 -0.36(-0.70%)
Sep 10, 2013 50.74 51.53 50.54 51.09 24,816,464 +1.00(+2.00%)
Sep 09, 2013 49.49 50.12 49.36 50.09 22,204,619 +0.87(+1.77%)
Sep 06, 2013 50.18 50.18 48.89 49.22 24,627,143 -0.64(-1.28%)
Sep 05, 2013 49.85 50.20 49.62 49.86 17,597,908 +0.26(+0.52%)
Sep 04, 2013 49.31 49.95 49.12 49.60 18,934,955 +0.23(+0.47%)
Sep 03, 2013 49.37 49.84 48.36 49.37 28,888,636 +1.04(+2.15%)
Aug 30, 2013 48.71 48.71 47.80 48.33 24,908,202 -0.14(-0.29%)
Aug 29, 2013 48.40 48.90 48.27 48.47 17,077,698 +0.16(+0.33%)
Aug 28, 2013 48.05 48.93 47.64 48.31 29,604,283 +0.07(+0.15%)
Aug 27, 2013 48.84 49.34 48.16 48.24 29,822,206 -1.36(-2.74%)
Aug 26, 2013 49.80 50.34 49.60 49.60 16,557,078 -0.23(-0.46%)
Aug 23, 2013 50.11 50.33 49.69 49.83 15,306,297 -0.08(-0.16%)
Aug 22, 2013 49.66 50.27 49.28 49.91 22,383,942 +0.75(+1.53%)
Aug 21, 2013 49.80 49.94 49.03 49.16 30,621,971 -0.76(-1.52%)
Aug 20, 2013 49.27 50.25 48.77 49.92 29,300,332 +0.59(+1.20%)
Aug 19, 2013 50.06 50.13 49.30 49.33 22,921,394 -1.02(-2.03%)
Aug 16, 2013 50.69 51.08 50.35 50.35 23,497,081 -0.51(-1.00%)
Aug 15, 2013 51.02 51.10 50.33 50.86 26,213,922 -0.73(-1.42%)
Aug 14, 2013 51.95 52.44 51.58 51.59 17,173,980 -0.18(-0.35%)
Aug 13, 2013 51.04 52.15 50.74 51.77 23,771,061 +0.87(+1.71%)
Aug 12, 2013 51.00 51.12 50.65 50.90 17,387,591 -0.42(-0.82%)
Aug 09, 2013 51.72 52.00 51.24 51.32 15,628,880 -0.46(-0.89%)
Aug 08, 2013 52.09 52.12 51.07 51.78 18,611,022 +0.28(+0.54%)
Aug 07, 2013 51.01 51.64 50.80 51.50 18,611,274 +0.02(+0.04%)
Aug 06, 2013 52.59 52.69 51.40 51.48 23,464,602 -1.39(-2.63%)
Aug 05, 2013 52.93 53.11 52.75 52.87 10,700,014 -0.13(-0.25%)
Aug 02, 2013 52.84 53.05 52.50 53.00 15,440,120 +0.14(+0.26%)
Aug 01, 2013 52.84 53.20 52.74 52.86 20,571,089 +0.72(+1.38%)
Jul 31, 2013 51.71 52.96 51.71 52.14 27,862,059 +0.36(+0.70%)
Jul 30, 2013 51.82 52.00 51.49 51.78 16,099,653 +0.14(+0.27%)
Jul 29, 2013 51.90 51.95 51.30 51.64 16,327,838 -0.57(-1.09%)
Jul 26, 2013 52.42 52.46 51.82 52.21 16,248,004 -0.45(-0.85%)
Jul 25, 2013 51.98 52.70 51.40 52.66 23,056,918 +0.47(+0.90%)
Jul 24, 2013 52.98 53.17 52.11 52.19 22,649,031 -0.69(-1.30%)
Jul 23, 2013 53.17 53.30 52.66 52.88 19,481,613 -0.12(-0.23%)
Jul 22, 2013 52.71 53.00 52.16 53.00 20,034,113 +0.65(+1.24%)
Jul 19, 2013 52.63 52.65 52.15 52.35 21,770,243 -0.34(-0.65%)
Jul 18, 2013 52.16 52.70 52.05 52.69 33,210,315 +0.71(+1.37%)
Jul 17, 2013 51.99 52.39 51.90 51.98 34,814,629 +0.15(+0.29%)
Jul 16, 2013 52.00 52.42 51.51 51.83 33,099,414 +0.02(+0.04%)
Jul 15, 2013 52.04 52.16 51.01 51.81 57,310,929 +1.00(+1.97%)
Jul 12, 2013 50.15 50.84 49.93 50.81 26,672,937 +0.77(+1.54%)
Jul 11, 2013 50.62 50.64 49.55 50.04 31,075,444 +0.41(+0.83%)
Jul 10, 2013 49.91 50.24 49.52 49.63 23,850,112 -0.58(-1.16%)
Jul 09, 2013 50.00 50.25 49.40 50.21 29,519,150 +0.69(+1.39%)
Jul 08, 2013 48.92 49.76 48.80 49.52 26,599,153 +0.99(+2.04%)
Jul 05, 2013 48.25 48.58 47.77 48.53 21,660,656 +0.86(+1.80%)
Jul 03, 2013 47.47 47.77 47.15 47.67 15,270,187 -0.48(-1.00%)
Jul 02, 2013 48.27 49.16 47.77 48.15 26,616,440 -0.10(-0.21%)
Jul 01, 2013 48.50 49.20 46.70 48.25 27,231,375 +0.28(+0.58%)
Jun 28, 2013 48.12 48.39 47.67 47.97 28,068,952 +0.36(+0.76%)
Jun 26, 2013 47.80 47.82 47.05 47.61 30,624,664 +0.61(+1.30%)
Jun 25, 2013 46.16 47.34 46.12 47.00 38,825,179 +1.56(+3.43%)
Jun 24, 2013 45.77 46.03 45.39 45.44 50,761,892 -1.43(-3.05%)
Jun 21, 2013 48.23 48.34 45.51 46.87 76,792,998 -1.03(-2.15%)
Jun 20, 2013 48.90 49.01 47.54 47.90 48,661,503 -1.63(-3.29%)
Jun 19, 2013 49.99 50.30 49.41 49.53 32,511,053 -0.48(-0.96%)
Jun 18, 2013 49.52 50.25 49.49 50.01 19,517,768 +0.65(+1.32%)
Jun 17, 2013 49.81 50.39 49.05 49.36 32,124,995 +0.14(+0.28%)
Jun 14, 2013 50.22 50.35 49.19 49.22 27,369,002 -1.07(-2.13%)
Jun 13, 2013 49.28 50.29 48.80 50.29 34,191,976 +0.85(+1.72%)
Jun 12, 2013 50.33 50.45 49.16 49.44 38,558,226 -0.51(-1.02%)
Jun 11, 2013 50.70 50.85 49.82 49.95 51,517,279 -1.98(-3.81%)
Jun 10, 2013 52.00 52.12 51.21 51.93 22,341,413 +0.33(+0.64%)
Jun 07, 2013 51.27 51.81 50.85 51.60 30,889,738 +0.77(+1.51%)
Jun 06, 2013 49.86 50.86 49.63 50.83 35,144,328 +0.80(+1.60%)
Jun 05, 2013 51.11 51.48 49.76 50.03 38,307,497 -1.20(-2.34%)
Jun 04, 2013 51.89 52.62 51.00 51.23 27,884,554 -0.73(-1.40%)
Jun 03, 2013 52.06 52.23 50.61 51.96 35,177,695 -0.03(-0.06%)
May 31, 2013 53.27 53.44 51.99 51.99 34,619,077 -1.28(-2.40%)
May 30, 2013 52.27 53.56 52.24 53.27 30,298,585 +0.99(+1.89%)
May 29, 2013 51.43 52.59 51.30 52.28 30,015,395 +0.49(+0.95%)
May 28, 2013 51.31 51.80 51.08 51.79 28,189,923 +1.27(+2.51%)
May 24, 2013 50.08 50.54 50.00 50.52 23,096,120 -0.01(-0.02%)
May 23, 2013 49.20 50.91 49.18 50.53 42,219,426 -0.47(-0.92%)
May 22, 2013 51.84 52.89 50.84 51.00 44,034,278 -0.66(-1.28%)
May 21, 2013 51.40 52.18 51.40 51.66 28,148,106 +0.06(+0.12%)
May 20, 2013 51.46 52.10 51.25 51.60 24,700,484 +0.15(+0.29%)
May 17, 2013 51.14 51.50 50.79 51.45 23,623,456 +0.84(+1.66%)
May 16, 2013 51.00 51.36 50.50 50.61 25,286,704 -0.73(-1.42%)
May 15, 2013 49.96 51.45 49.90 51.34 40,822,326 +2.42(+4.95%)
May 13, 2013 48.50 48.97 48.40 48.92 17,095,961 +0.17(+0.35%)
May 10, 2013 48.55 48.88 48.43 48.75 18,483,697 +0.15(+0.31%)
May 09, 2013 49.28 49.34 48.29 48.60 27,049,309 -0.69(-1.40%)
May 08, 2013 48.05 49.46 47.87 49.29 34,218,407 +1.18(+2.45%)
May 07, 2013 47.79 48.30 47.36 48.11 27,491,691 +0.63(+1.33%)
May 06, 2013 46.92 48.05 46.89 47.48 29,147,615 +0.51(+1.09%)
May 03, 2013 47.12 47.18 46.87 46.97 20,359,067 +0.43(+0.92%)
May 02, 2013 45.99 46.69 45.49 46.54 19,996,275 +0.67(+1.46%)
May 01, 2013 46.48 46.58 45.64 45.87 21,941,581 -0.79(-1.69%)
Apr 30, 2013 46.85 47.20 46.48 46.66 18,086,732 -0.16(-0.34%)
Apr 29, 2013 47.19 47.29 46.71 46.82 14,226,086 -0.10(-0.21%)
Apr 26, 2013 46.80 47.11 46.62 46.92 14,989,497 -0.19(-0.40%)
Apr 25, 2013 47.19 47.68 46.90 47.11 25,634,725 -0.01(-0.02%)
Apr 24, 2013 46.41 47.43 46.40 47.12 23,546,559 +0.66(+1.42%)
Apr 23, 2013 45.43 46.60 45.15 46.46 28,824,367 +1.31(+2.90%)
Apr 22, 2013 45.16 45.26 44.52 45.15 19,903,842 +0.12(+0.27%)
Apr 19, 2013 45.44 45.50 44.91 45.03 23,608,959 -0.06(-0.13%)
Apr 18, 2013 45.75 45.75 44.87 45.09 29,877,394 -0.65(-1.42%)
Apr 17, 2013 46.15 46.21 45.07 45.74 36,228,004 -0.92(-1.97%)
Apr 16, 2013 45.88 46.78 45.83 46.66 40,202,493 +1.79(+3.99%)
Apr 15, 2013 46.10 46.29 44.83 44.87 56,751,566 +0.09(+0.20%)
Apr 12, 2013 44.46 44.81 44.06 44.78 24,711,986 -0.09(-0.20%)
Apr 11, 2013 45.10 45.55 44.65 44.87 28,386,201 -0.19(-0.42%)
Apr 10, 2013 44.23 45.25 44.18 45.06 28,334,514 +1.17(+2.67%)
Apr 09, 2013 43.69 44.28 43.68 43.89 26,793,423 +0.33(+0.76%)
Apr 08, 2013 43.02 43.62 42.54 43.56 23,484,464 +0.55(+1.28%)
Apr 05, 2013 41.75 43.16 41.60 43.01 32,568,218 +0.24(+0.56%)
Apr 04, 2013 42.53 42.98 42.15 42.77 38,526,755 +0.27(+0.64%)
Apr 03, 2013 43.97 44.10 42.20 42.50 47,958,288 -1.61(-3.65%)
Apr 02, 2013 43.98 44.48 43.88 44.11 25,143,917 +0.32(+0.73%)
Apr 01, 2013 44.32 44.71 43.66 43.79 19,625,870 -0.45(-1.02%)
Mar 28, 2013 44.45 44.75 44.05 44.24 25,363,864 -0.22(-0.49%)
Mar 27, 2013 44.43 44.64 44.16 44.46 26,297,785 -0.37(-0.83%)
Mar 26, 2013 44.69 45.09 44.36 44.83 24,940,604 +0.34(+0.76%)
Mar 25, 2013 45.76 45.82 44.33 44.49 32,795,745 -0.74(-1.64%)
Mar 22, 2013 45.53 45.54 44.95 45.23 26,449,055 +0.00(+0.00%)
Mar 21, 2013 45.91 46.45 45.22 45.23 33,105,442 -0.86(-1.87%)
Mar 20, 2013 46.14 46.46 45.97 46.09 24,496,420 +0.30(+0.66%)
Mar 19, 2013 46.50 46.95 45.40 45.79 44,415,569 -0.45(-0.97%)
Mar 18, 2013 46.04 46.56 45.91 46.24 38,525,027 -1.02(-2.16%)
Mar 15, 2013 47.52 47.57 46.92 47.26 48,858,528 -0.20(-0.42%)
Mar 14, 2013 47.06 47.66 47.05 47.46 25,984,423 +0.49(+1.04%)
Mar 13, 2013 46.88 47.00 46.33 46.97 27,654,245 +0.02(+0.04%)
Mar 12, 2013 47.34 47.45 46.40 46.95 35,078,733 -0.65(-1.37%)
Mar 11, 2013 46.81 47.92 46.40 47.60 51,778,974 +0.92(+1.97%)
Mar 08, 2013 45.98 46.70 45.37 46.68 63,728,891 +1.68(+3.73%)
Mar 07, 2013 44.56 45.13 44.45 45.00 40,094,805 +0.42(+0.94%)
Mar 06, 2013 43.97 44.75 43.90 44.58 35,967,524 +0.98(+2.25%)
Mar 05, 2013 43.41 44.03 43.10 43.60 43,209,155 +0.66(+1.54%)
Mar 04, 2013 41.99 42.94 41.97 42.94 27,202,927 +0.83(+1.97%)
Mar 01, 2013 41.56 42.52 41.02 42.11 29,856,214 +0.14(+0.33%)
Feb 28, 2013 41.80 42.69 41.75 41.97 28,907,471 -0.19(-0.45%)
Feb 27, 2013 41.30 42.34 41.02 42.16 29,193,063 +0.87(+2.11%)
Feb 26, 2013 41.41 41.58 40.28 41.29 46,216,998 -1.50(-3.51%)
Feb 22, 2013 42.80 42.97 42.41 42.79 23,759,078 +0.44(+1.04%)
Feb 21, 2013 42.79 42.80 41.89 42.35 37,600,735 -0.87(-2.01%)
Feb 20, 2013 44.48 44.48 43.12 43.22 26,462,947 -1.28(-2.88%)
Feb 19, 2013 43.99 44.71 43.95 44.50 23,695,406 +0.66(+1.51%)
Feb 15, 2013 44.48 44.51 43.63 43.84 23,255,285 -0.48(-1.08%)
Feb 14, 2013 43.83 44.42 43.75 44.32 20,017,212 +0.32(+0.73%)
Feb 13, 2013 44.47 44.68 43.76 44.00 26,663,389 -0.35(-0.79%)
Feb 12, 2013 43.24 44.50 43.00 44.35 39,071,484 +1.20(+2.78%)
Feb 11, 2013 42.66 43.40 42.49 43.15 23,460,618 +0.47(+1.10%)
Feb 08, 2013 42.95 43.09 42.55 42.68 17,446,551 -0.19(-0.44%)
Feb 07, 2013 43.11 43.49 42.32 42.87 29,362,501 -0.18(-0.42%)
Feb 06, 2013 42.52 43.05 42.50 43.05 22,045,129 +0.84(+1.99%)
Feb 04, 2013 42.37 42.90 42.17 42.21 25,667,908 -0.81(-1.88%)
Feb 01, 2013 42.48 43.20 42.22 43.02 35,008,761 +0.86(+2.04%)
Jan 31, 2013 41.88 42.29 41.62 42.16 21,314,373 +0.21(+0.50%)
Jan 30, 2013 41.99 42.18 41.76 41.95 21,801,318 -0.21(-0.50%)
Jan 29, 2013 42.07 42.60 41.95 42.16 27,003,625 -0.18(-0.43%)
Jan 28, 2013 42.98 42.98 42.23 42.34 27,213,515 -0.57(-1.33%)
Jan 25, 2013 43.13 43.34 42.62 42.91 26,712,574 +0.11(+0.26%)
Jan 24, 2013 42.10 43.20 42.04 42.80 34,427,260 +0.78(+1.86%)
Jan 23, 2013 41.85 42.22 41.53 42.02 32,335,262 +0.24(+0.57%)
Jan 22, 2013 41.35 41.82 40.82 41.78 42,021,801 +0.12(+0.29%)
Jan 18, 2013 41.27 41.74 41.11 41.66 40,814,359 +0.42(+1.02%)
Jan 17, 2013 41.53 41.62 40.90 41.24 80,156,663 -1.24(-2.92%)
Jan 16, 2013 42.54 42.85 42.25 42.48 36,137,867 -0.09(-0.21%)
Jan 15, 2013 41.81 42.74 41.80 42.57 29,118,647 +0.35(+0.83%)
Jan 14, 2013 42.36 42.55 41.71 42.22 26,793,424 -0.12(-0.28%)
Jan 11, 2013 42.82 42.83 41.92 42.34 42,506,955 -0.49(-1.14%)
Jan 10, 2013 42.34 43.06 41.98 42.83 42,129,262 +0.79(+1.88%)
Jan 09, 2013 42.50 43.25 41.81 42.04 44,904,457 -0.42(-0.99%)
Jan 08, 2013 42.29 42.47 42.03 42.46 28,165,925 -0.01(-0.02%)
Jan 07, 2013 42.54 42.55 41.97 42.47 36,289,645 +0.04(+0.09%)
Jan 04, 2013 41.76 42.54 41.63 42.43 46,310,018 +1.04(+2.51%)
Jan 03, 2013 41.17 41.50 41.04 41.39 38,326,465 +0.14(+0.34%)
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.