Citigroup (NY: C )

75.13 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2013 40.91 41.25 40.70 41.25 45,629,026 +1.69(+4.27%)
Dec 31, 2012 38.94 39.60 38.65 39.56 36,767,759 +0.55(+1.41%)
Dec 28, 2012 38.82 39.25 38.77 39.01 24,563,788 -0.24(-0.61%)
Dec 27, 2012 39.68 39.88 38.59 39.25 30,299,565 -0.30(-0.76%)
Dec 26, 2012 39.41 39.75 39.18 39.55 20,297,626 +0.17(+0.43%)
Dec 24, 2012 39.34 39.55 39.16 39.38 8,674,782 -0.11(-0.28%)
Dec 21, 2012 38.90 39.65 38.50 39.49 47,574,101 -0.68(-1.69%)
Dec 20, 2012 39.32 40.18 39.30 40.17 37,771,768 +0.72(+1.83%)
Dec 19, 2012 39.69 40.11 39.31 39.45 45,790,962 -0.01(-0.03%)
Dec 18, 2012 39.21 39.94 38.78 39.46 62,576,479 +0.31(+0.79%)
Dec 17, 2012 37.77 39.20 37.76 39.15 52,459,135 +1.55(+4.12%)
Dec 14, 2012 37.31 37.68 37.13 37.60 24,600,501 +0.31(+0.83%)
Dec 13, 2012 37.50 37.75 37.22 37.29 30,444,965 -0.24(-0.64%)
Dec 12, 2012 37.15 37.82 37.11 37.53 42,242,164 +0.53(+1.43%)
Dec 11, 2012 37.43 37.56 36.83 37.00 29,750,038 -0.19(-0.51%)
Dec 10, 2012 37.35 37.50 37.03 37.19 26,704,279 -0.45(-1.20%)
Dec 07, 2012 37.42 37.75 37.31 37.64 43,952,106 +0.62(+1.67%)
Dec 06, 2012 36.59 37.03 36.25 37.02 44,260,854 +0.56(+1.54%)
Dec 05, 2012 35.27 37.07 35.10 36.46 84,642,243 +2.17(+6.33%)
Dec 04, 2012 34.13 34.51 34.07 34.29 31,781,873 -0.28(-0.81%)
Nov 30, 2012 34.95 35.24 34.22 34.57 41,684,910 -0.64(-1.82%)
Nov 29, 2012 35.38 35.64 35.02 35.21 31,658,591 +0.14(+0.40%)
Nov 28, 2012 34.77 35.08 34.04 35.07 48,649,251 +0.03(+0.09%)
Nov 27, 2012 35.53 35.82 35.02 35.04 31,252,594 -0.53(-1.49%)
Nov 26, 2012 35.83 35.84 35.36 35.57 25,499,433 -0.46(-1.28%)
Nov 23, 2012 35.96 36.10 35.82 36.03 13,501,207 +0.26(+0.73%)
Nov 21, 2012 36.09 36.09 35.58 35.77 19,638,889 -0.23(-0.64%)
Nov 20, 2012 35.85 36.39 35.70 36.00 37,227,551 -0.10(-0.28%)
Nov 19, 2012 35.73 36.42 35.70 36.10 34,351,722 +1.12(+3.20%)
Nov 16, 2012 35.15 35.31 34.17 34.98 52,831,729 -0.23(-0.65%)
Nov 15, 2012 35.19 35.80 35.01 35.21 39,665,270 +0.19(+0.54%)
Nov 14, 2012 36.29 36.46 34.89 35.02 49,860,017 -1.14(-3.15%)
Nov 13, 2012 36.01 36.77 35.93 36.16 25,977,881 -0.26(-0.71%)
Nov 12, 2012 36.12 36.74 35.96 36.42 24,337,472 +0.49(+1.36%)
Nov 09, 2012 35.58 36.52 35.40 35.93 37,701,300 -0.07(-0.19%)
Nov 08, 2012 36.46 36.65 35.95 36.00 40,311,000 -0.05(-0.14%)
Nov 07, 2012 37.62 37.79 36.00 36.05 68,232,296 -2.42(-6.29%)
Nov 06, 2012 37.48 38.50 37.32 38.47 39,776,138 +1.15(+3.08%)
Nov 05, 2012 37.30 37.59 36.95 37.32 25,780,685 -0.28(-0.74%)
Nov 02, 2012 38.10 38.16 37.51 37.60 24,530,855 -0.35(-0.92%)
Nov 01, 2012 37.57 38.00 37.35 37.95 36,174,693 +0.56(+1.50%)
Oct 31, 2012 36.98 37.48 36.74 37.39 34,192,705 +0.79(+2.16%)
Oct 26, 2012 37.14 36.60 36.60 36.60 40,482,500 -0.81(-2.17%)
Oct 25, 2012 37.72 37.84 36.90 37.41 32,796,194 +0.11(+0.29%)
Oct 24, 2012 37.25 37.70 37.02 37.30 41,788,508 +0.41(+1.11%)
Oct 23, 2012 36.99 37.30 36.80 36.89 36,516,996 -0.27(-0.73%)
Oct 19, 2012 38.03 38.06 37.01 37.16 59,599,334 -1.26(-3.28%)
Oct 18, 2012 38.24 38.72 38.01 38.42 43,705,909 -0.01(-0.03%)
Oct 17, 2012 37.67 38.48 37.56 38.43 69,091,013 +1.18(+3.17%)
Oct 16, 2012 36.41 37.40 36.25 37.25 128,072,750 +0.59(+1.61%)
Oct 15, 2012 35.40 36.70 35.20 36.66 76,028,927 +1.91(+5.50%)
Oct 12, 2012 34.81 35.65 34.66 34.75 42,555,371 -0.77(-2.17%)
Oct 11, 2012 35.67 36.16 35.36 35.52 44,109,963 +0.38(+1.08%)
Oct 10, 2012 34.71 35.18 34.59 35.14 29,285,428 +0.54(+1.56%)
Oct 09, 2012 34.82 35.08 34.52 34.60 29,188,972 -0.18(-0.52%)
Oct 08, 2012 34.23 34.89 34.23 34.78 20,611,863 +0.01(+0.03%)
Oct 05, 2012 35.39 35.74 34.60 34.77 42,369,679 -0.19(-0.54%)
Oct 04, 2012 34.41 35.09 34.27 34.96 39,523,519 +0.90(+2.64%)
Oct 03, 2012 33.44 34.06 33.05 34.06 34,181,785 +0.80(+2.41%)
Oct 02, 2012 33.27 33.38 32.87 33.26 25,205,699 +0.51(+1.56%)
Oct 01, 2012 33.00 33.59 32.70 32.75 33,537,002 +0.03(+0.09%)
Sep 28, 2012 32.73 33.12 32.53 32.72 28,952,615 -0.25(-0.76%)
Sep 27, 2012 32.84 33.33 32.56 32.97 32,071,904 +0.46(+1.41%)
Sep 26, 2012 32.54 32.80 31.88 32.51 46,570,097 -0.35(-1.07%)
Sep 25, 2012 33.68 33.90 32.85 32.86 37,072,170 -0.63(-1.88%)
Sep 24, 2012 33.27 33.78 33.20 33.49 28,089,956 -0.18(-0.53%)
Sep 21, 2012 34.34 34.40 33.51 33.67 30,359,798 -0.14(-0.41%)
Sep 20, 2012 33.56 33.99 33.26 33.81 31,832,873 -0.37(-1.08%)
Sep 19, 2012 34.03 34.54 33.88 34.18 44,826,661 +0.24(+0.71%)
Sep 18, 2012 33.74 34.00 33.32 33.94 37,045,053 -0.12(-0.35%)
Sep 17, 2012 34.47 34.72 33.85 34.06 31,612,035 -0.73(-2.10%)
Sep 14, 2012 35.04 35.25 34.48 34.79 59,523,899 +0.34(+0.99%)
Sep 13, 2012 32.97 34.50 32.64 34.45 62,521,799 +1.40(+4.24%)
Sep 12, 2012 33.01 33.58 32.82 33.05 41,350,224 +0.39(+1.19%)
Sep 11, 2012 31.89 34.49 31.32 32.66 37,557,467 +0.83(+2.61%)
Sep 10, 2012 32.13 32.60 31.77 31.83 32,082,686 -0.24(-0.75%)
Sep 07, 2012 31.40 32.45 31.40 32.07 52,132,808 +0.95(+3.05%)
Sep 06, 2012 29.90 31.15 29.88 31.12 59,338,886 +1.35(+4.53%)
Sep 05, 2012 29.72 29.92 29.60 29.77 17,929,498 +0.07(+0.24%)
Sep 04, 2012 29.53 30.07 29.53 29.70 23,178,488 -0.01(-0.03%)
Aug 31, 2012 29.90 30.19 29.54 29.71 25,354,086 +0.06(+0.20%)
Aug 30, 2012 29.73 29.79 29.36 29.65 21,789,807 -0.26(-0.87%)
Aug 29, 2012 29.27 30.04 29.20 29.91 26,618,337 +0.22(+0.74%)
Aug 27, 2012 29.90 30.08 29.42 29.69 24,896,506 -0.14(-0.47%)
Aug 24, 2012 29.33 29.93 29.02 29.83 29,701,486 +0.25(+0.83%)
Aug 23, 2012 30.46 30.60 29.45 29.58 31,193,707 -0.91(-2.97%)
Aug 22, 2012 30.57 30.92 30.26 30.49 31,091,688 -0.24(-0.78%)
Aug 21, 2012 30.23 31.12 30.14 30.73 64,433,278 +0.75(+2.50%)
Aug 20, 2012 28.96 29.98 28.86 29.98 31,864,518 +0.95(+3.27%)
Aug 17, 2012 28.91 29.10 28.79 29.03 27,364,962 +0.21(+0.73%)
Aug 16, 2012 28.76 28.94 28.31 28.82 21,641,305 +0.08(+0.28%)
Aug 15, 2012 28.66 28.96 28.55 28.74 19,269,131 -0.03(-0.10%)
Aug 14, 2012 28.91 29.19 28.68 28.77 25,988,501 -0.01(-0.03%)
Aug 13, 2012 28.84 29.15 28.54 28.78 22,899,702 -0.12(-0.42%)
Aug 10, 2012 28.64 28.99 28.35 28.90 25,277,524 +0.04(+0.14%)
Aug 09, 2012 28.80 28.99 28.62 28.86 17,521,913 +0.00(+0.00%)
Aug 08, 2012 28.63 29.14 28.44 28.86 21,628,606 -0.03(-0.10%)
Aug 07, 2012 28.62 29.39 28.57 28.89 39,390,923 +0.33(+1.16%)
Aug 06, 2012 27.58 28.73 27.41 28.56 40,041,482 +1.16(+4.23%)
Aug 03, 2012 26.84 27.68 26.60 27.40 39,858,352 +1.22(+4.66%)
Aug 02, 2012 26.24 26.64 26.00 26.18 31,938,701 -0.60(-2.24%)
Aug 01, 2012 27.30 27.34 26.50 26.78 38,395,092 -0.35(-1.29%)
Jul 31, 2012 26.98 27.27 26.76 27.13 24,735,740 -0.01(-0.04%)
Jul 30, 2012 27.25 27.38 26.98 27.14 26,253,720 -0.16(-0.59%)
Jul 27, 2012 26.60 27.60 26.35 27.30 52,233,858 +1.02(+3.88%)
Jul 26, 2012 26.47 26.52 26.00 26.28 29,931,773 +0.49(+1.90%)
Jul 25, 2012 25.47 26.10 25.46 25.79 37,005,260 +0.55(+2.18%)
Jul 24, 2012 25.44 25.49 24.91 25.24 35,710,240 -0.10(-0.39%)
Jul 23, 2012 25.10 25.42 25.01 25.34 39,009,789 -0.53(-2.05%)
Jul 20, 2012 26.26 26.26 25.85 25.87 31,663,448 -0.72(-2.71%)
Jul 19, 2012 27.16 27.35 26.45 26.59 33,184,506 -0.51(-1.88%)
Jul 18, 2012 27.19 27.50 26.91 27.10 32,283,418 -0.28(-1.02%)
Jul 17, 2012 27.13 27.41 26.61 27.38 39,547,191 +0.57(+2.13%)
Jul 16, 2012 27.45 27.53 26.62 26.81 59,418,839 +0.16(+0.60%)
Jul 13, 2012 25.58 26.97 25.54 26.65 48,394,791 +1.37(+5.42%)
Jul 12, 2012 25.61 25.65 25.15 25.28 36,908,919 -0.59(-2.28%)
Jul 11, 2012 25.96 26.46 25.72 25.87 37,836,610 -0.01(-0.04%)
Jul 10, 2012 26.44 26.61 25.70 25.88 27,890,491 -0.23(-0.88%)
Jul 09, 2012 26.21 26.38 25.80 26.11 27,888,564 -0.25(-0.95%)
Jul 06, 2012 26.44 26.77 26.10 26.36 27,557,375 -0.48(-1.79%)
Jul 05, 2012 27.51 27.62 26.70 26.84 31,821,575 -0.81(-2.93%)
Jul 03, 2012 27.40 27.77 27.19 27.65 14,972,953 +0.19(+0.69%)
Jul 02, 2012 27.47 27.93 26.97 27.46 29,968,048 +0.05(+0.18%)
Jun 29, 2012 27.45 27.59 27.01 27.41 54,280,521 +1.02(+3.87%)
Jun 28, 2012 26.46 26.74 25.62 26.39 68,235,755 -0.71(-2.62%)
Jun 27, 2012 26.81 27.22 26.50 27.10 29,517,248 +0.37(+1.38%)
Jun 26, 2012 26.84 27.10 26.57 26.73 34,224,549 -0.02(-0.07%)
Jun 25, 2012 27.26 27.33 26.50 26.75 43,693,241 -1.24(-4.43%)
Jun 22, 2012 28.16 28.38 27.80 27.99 29,957,846 +0.16(+0.57%)
Jun 21, 2012 28.88 29.20 27.76 27.83 39,765,795 -1.03(-3.57%)
Jun 20, 2012 28.70 29.31 28.38 28.86 47,673,081 +0.36(+1.26%)
Jun 19, 2012 27.93 28.69 27.88 28.50 42,643,659 +0.95(+3.45%)
Jun 18, 2012 27.98 28.12 27.50 27.55 32,806,633 -0.76(-2.68%)
Jun 15, 2012 28.10 28.31 27.10 28.31 60,022,650 +0.40(+1.43%)
Jun 14, 2012 27.76 28.16 27.57 27.91 45,487,286 +0.24(+0.87%)
Jun 13, 2012 27.34 28.10 27.07 27.67 46,770,208 +0.05(+0.18%)
Jun 12, 2012 26.66 27.65 26.42 27.62 43,131,302 +1.14(+4.31%)
Jun 11, 2012 28.43 28.50 26.43 26.48 58,225,131 -1.29(-4.65%)
Jun 08, 2012 26.64 27.79 26.36 27.77 36,996,118 +0.86(+3.20%)
Jun 07, 2012 27.77 27.95 26.68 26.91 44,147,689 -0.23(-0.85%)
Jun 06, 2012 26.31 27.15 26.01 27.14 47,050,545 +1.39(+5.40%)
Jun 05, 2012 24.75 25.88 24.74 25.75 36,031,224 +0.93(+3.75%)
Jun 04, 2012 25.46 25.53 24.61 24.82 38,781,576 -0.57(-2.24%)
Jun 01, 2012 25.86 26.08 25.25 25.39 41,514,492 -1.12(-4.22%)
May 31, 2012 26.20 26.78 25.86 26.51 37,223,745 +0.51(+1.96%)
May 30, 2012 26.53 26.61 25.98 26.00 33,557,869 -1.02(-3.77%)
May 29, 2012 26.84 27.07 26.67 27.02 27,063,874 +0.55(+2.08%)
May 25, 2012 26.37 26.93 26.35 26.47 25,276,257 -0.19(-0.71%)
May 24, 2012 27.26 27.43 26.31 26.66 40,723,719 -0.49(-1.80%)
May 23, 2012 26.53 27.17 26.08 27.15 48,529,094 +0.23(+0.85%)
May 22, 2012 26.65 27.70 26.51 26.92 50,769,569 +0.67(+2.55%)
May 21, 2012 26.20 26.74 25.75 26.25 47,860,001 +0.24(+0.92%)
May 18, 2012 26.47 26.55 25.83 26.01 60,358,219 -0.40(-1.51%)
May 17, 2012 26.97 27.40 26.33 26.41 68,397,180 -0.51(-1.89%)
May 16, 2012 28.10 28.44 26.91 26.92 54,259,493 -0.87(-3.13%)
May 15, 2012 28.38 28.60 27.65 27.79 60,965,709 -0.35(-1.24%)
May 14, 2012 28.89 29.17 28.06 28.14 51,769,543 -1.21(-4.12%)
May 11, 2012 29.36 29.97 29.12 29.35 59,709,475 -1.30(-4.24%)
May 10, 2012 31.10 31.45 30.46 30.65 36,745,308 +0.20(+0.66%)
May 09, 2012 30.88 31.00 30.20 30.45 47,974,403 -0.87(-2.78%)
May 08, 2012 31.08 31.61 31.00 31.32 27,717,979 -0.35(-1.11%)
May 07, 2012 31.14 31.98 31.06 31.67 36,283,408 +0.07(+0.22%)
May 04, 2012 32.34 32.55 31.57 31.60 34,461,312 -0.88(-2.71%)
May 03, 2012 32.78 32.91 32.21 32.48 31,703,651 -0.22(-0.67%)
May 02, 2012 33.29 33.33 32.66 32.70 32,787,812 -0.90(-2.68%)
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.