Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	52.07	51.75	51.75	51.75	11,281,800	-0.55(-1.05%)
Dec 30, 2015	52.84	52.94	52.25	52.30	8,763,137	-0.68(-1.28%)
Dec 29, 2015	52.76	53.22	52.74	52.98	10,152,534	+0.60(+1.15%)
Dec 28, 2015	52.57	52.57	51.96	52.38	8,760,444	-0.33(-0.63%)
Dec 24, 2015	52.48	52.71	52.71	52.71	4,671,200	+0.08(+0.15%)
Dec 23, 2015	52.30	52.64	52.08	52.63	14,948,924	+0.62(+1.19%)
Dec 22, 2015	51.99	52.13	51.39	52.01	13,241,143	+0.22(+0.42%)
Dec 21, 2015	51.71	51.91	51.08	51.79	16,926,725	+0.58(+1.13%)
Dec 18, 2015	52.46	52.68	51.16	51.21	25,509,621	-1.63(-3.08%)
Dec 17, 2015	54.01	54.20	52.71	52.84	17,172,568	-1.06(-1.97%)
Dec 16, 2015	53.04	54.01	52.30	53.90	26,038,002	+1.38(+2.63%)
Dec 15, 2015	51.85	52.80	51.85	52.52	21,636,399	+1.42(+2.78%)
Dec 14, 2015	51.14	51.73	50.50	51.10	21,575,320	-0.01(-0.02%)
Dec 11, 2015	51.94	52.21	50.67	51.11	24,093,472	-1.54(-2.92%)
Dec 10, 2015	52.89	53.24	52.17	52.65	16,331,861	-0.16(-0.30%)
Dec 09, 2015	53.05	53.81	52.31	52.81	19,903,635	-0.58(-1.09%)
Dec 08, 2015	53.84	54.01	53.18	53.39	14,780,568	-1.01(-1.86%)
Dec 07, 2015	54.77	54.88	53.91	54.40	15,075,646	-0.69(-1.25%)
Dec 04, 2015	53.66	55.33	53.55	55.09	21,464,081	+1.58(+2.95%)
Dec 03, 2015	54.42	54.60	53.35	53.51	19,742,310	-0.63(-1.16%)
Dec 02, 2015	54.99	55.02	54.03	54.14	15,288,581	-0.74(-1.35%)
Dec 01, 2015	54.40	54.91	54.25	54.88	11,855,035	+0.79(+1.46%)
Nov 30, 2015	54.34	54.46	53.97	54.09	14,600,447	-0.12(-0.22%)
Nov 27, 2015	54.06	54.37	53.72	54.21	5,483,432	+0.13(+0.24%)
Nov 25, 2015	54.29	54.08	54.08	54.08	9,859,400	-0.10(-0.18%)
Nov 24, 2015	53.81	54.51	53.71	54.18	12,950,295	-0.10(-0.18%)
Nov 23, 2015	54.67	54.84	54.15	54.28	14,546,687	-0.47(-0.86%)
Nov 20, 2015	55.37	55.06	54.61	54.75	14,895,981	-0.31(-0.56%)
Nov 19, 2015	54.88	55.29	54.74	55.06	11,997,989	+0.08(+0.15%)
Nov 18, 2015	53.85	55.03	53.76	54.98	19,098,883	+1.49(+2.79%)
Nov 17, 2015	53.89	54.22	53.23	53.49	14,843,232	-0.20(-0.37%)
Nov 16, 2015	52.96	53.69	52.49	53.69	14,939,211	+0.52(+0.98%)
Nov 13, 2015	53.17	53.58	52.67	53.17	16,828,803	-0.29(-0.54%)
Nov 12, 2015	54.52	54.52	53.45	53.46	17,727,626	-1.44(-2.62%)
Nov 11, 2015	56.12	56.14	54.78	54.90	15,831,113	-0.90(-1.61%)
Nov 10, 2015	55.53	56.17	55.00	55.80	17,652,701	+0.09(+0.16%)
Nov 09, 2015	55.92	56.17	55.07	55.71	19,918,717	-0.16(-0.29%)
Nov 06, 2015	55.77	56.46	55.49	55.87	21,654,380	+1.72(+3.18%)
Nov 05, 2015	53.78	54.40	53.75	54.15	13,632,380	+0.32(+0.59%)
Nov 04, 2015	54.37	54.50	53.66	53.83	16,983,594	-0.33(-0.61%)
Nov 03, 2015	53.56	54.39	53.52	54.16	13,516,886	+0.33(+0.61%)
Nov 02, 2015	53.45	54.05	53.34	53.83	11,999,092	+0.66(+1.24%)
Oct 30, 2015	53.75	53.75	52.93	53.17	18,430,238	-0.49(-0.91%)
Oct 29, 2015	54.50	55.06	53.62	53.66	23,152,482	-1.07(-1.96%)
Oct 28, 2015	52.86	54.96	52.71	54.73	23,400,216	+2.12(+4.03%)
Oct 27, 2015	52.71	52.91	52.24	52.61	13,232,394	-0.50(-0.94%)
Oct 26, 2015	53.23	53.59	52.75	53.11	14,530,303	-0.53(-0.99%)
Oct 23, 2015	53.00	53.67	52.95	53.64	19,927,051	+1.13(+2.15%)
Oct 22, 2015	52.18	52.87	52.15	52.51	22,319,197	+0.70(+1.35%)
Oct 21, 2015	52.99	53.16	51.79	51.81	15,824,847	-1.03(-1.95%)
Oct 20, 2015	52.86	53.20	52.60	52.84	11,193,208	-0.02(-0.04%)
Oct 19, 2015	52.36	53.18	52.33	52.86	13,616,434	+0.17(+0.32%)
Oct 16, 2015	53.34	53.36	52.56	52.69	17,569,151	-0.28(-0.53%)
Oct 15, 2015	51.83	53.18	51.12	52.97	31,013,077	+2.25(+4.44%)
Oct 14, 2015	51.07	51.22	50.38	50.72	22,267,525	-0.49(-0.96%)
Oct 13, 2015	50.85	51.71	50.83	51.21	13,335,415	-0.07(-0.14%)
Oct 12, 2015	51.36	51.49	50.88	51.28	11,185,138	-0.10(-0.19%)
Oct 09, 2015	51.82	52.02	50.93	51.38	14,341,225	-0.27(-0.52%)
Oct 08, 2015	51.09	51.84	50.75	51.65	16,903,001	+0.33(+0.64%)
Oct 07, 2015	51.48	51.85	50.89	51.32	16,605,776	+0.26(+0.51%)
Oct 06, 2015	51.05	51.50	50.83	51.06	12,601,945	-0.10(-0.20%)
Oct 05, 2015	50.40	51.33	50.34	51.16	14,880,454	+1.28(+2.57%)
Oct 02, 2015	48.51	49.88	47.71	49.88	27,320,857	-0.01(-0.02%)

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.