Citigroup (NY: C )

77.42 USD +0.86 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 53.13 53.66 52.72 53.48 20,628,952 +0.20(+0.38%)
Aug 28, 2015 53.09 53.56 52.81 53.28 17,205,353 -0.16(-0.30%)
Aug 27, 2015 53.19 53.62 52.35 53.44 26,467,036 +1.16(+2.22%)
Aug 26, 2015 51.41 52.38 50.25 52.28 30,711,037 +2.40(+4.81%)
Aug 25, 2015 52.70 52.75 49.88 49.88 27,806,440 -0.46(-0.91%)
Aug 24, 2015 49.13 52.53 47.10 50.34 37,765,939 -3.26(-6.08%)
Aug 21, 2015 54.40 55.04 53.58 53.60 33,437,526 -1.73(-3.13%)
Aug 20, 2015 56.03 56.31 55.33 55.33 28,454,460 -1.67(-2.93%)
Aug 19, 2015 57.18 57.52 56.56 57.00 17,672,840 -0.55(-0.96%)
Aug 18, 2015 57.67 57.92 57.40 57.55 11,593,241 -0.22(-0.38%)
Aug 17, 2015 57.16 57.85 56.99 57.77 11,139,834 +0.18(+0.31%)
Aug 14, 2015 57.18 57.72 57.18 57.59 8,864,981 +0.26(+0.45%)
Aug 13, 2015 57.03 57.60 56.50 57.33 15,836,852 +0.42(+0.74%)
Aug 12, 2015 56.94 57.24 55.31 56.91 27,565,091 -0.73(-1.27%)
Aug 11, 2015 58.01 58.25 57.24 57.64 18,891,493 -1.10(-1.87%)
Aug 10, 2015 58.26 58.84 58.21 58.74 10,811,741 +0.83(+1.43%)
Aug 07, 2015 58.18 58.61 57.44 57.91 11,933,951 -0.19(-0.33%)
Aug 06, 2015 58.82 58.96 57.90 58.10 14,707,248 -0.64(-1.09%)
Aug 05, 2015 58.94 59.25 58.60 58.74 10,630,026 +0.27(+0.46%)
Aug 04, 2015 58.37 58.87 58.29 58.47 10,980,450 +0.03(+0.05%)
Aug 03, 2015 58.62 58.67 57.95 58.44 10,508,705 -0.02(-0.03%)
Jul 31, 2015 58.79 58.84 58.37 58.46 12,529,315 -0.42(-0.71%)
Jul 30, 2015 58.73 59.05 58.29 58.88 11,201,269 -0.04(-0.07%)
Jul 29, 2015 58.56 59.15 58.43 58.92 14,460,468 +0.55(+0.94%)
Jul 28, 2015 58.45 58.50 57.78 58.37 12,566,689 +0.41(+0.71%)
Jul 27, 2015 57.90 58.33 57.43 57.96 20,378,341 -0.74(-1.26%)
Jul 24, 2015 59.70 59.77 58.33 58.70 24,760,756 -1.17(-1.95%)
Jul 23, 2015 60.29 60.95 59.73 59.87 29,430,215 -0.47(-0.78%)
Jul 22, 2015 59.12 60.53 59.03 60.34 30,152,894 +1.24(+2.10%)
Jul 21, 2015 58.80 59.31 58.80 59.10 21,539,439 +0.25(+0.42%)
Jul 20, 2015 58.96 59.30 58.63 58.85 16,016,435 +0.10(+0.17%)
Jul 17, 2015 58.53 58.89 58.34 58.75 21,055,333 +0.16(+0.27%)
Jul 16, 2015 57.90 58.65 57.71 58.59 41,082,064 +2.13(+3.77%)
Jul 15, 2015 56.26 56.79 55.95 56.46 20,458,589 +0.55(+0.98%)
Jul 14, 2015 55.37 56.12 55.24 55.91 18,174,652 +0.37(+0.67%)
Jul 13, 2015 55.04 55.69 55.03 55.54 18,800,793 +0.98(+1.80%)
Jul 10, 2015 54.55 54.79 53.71 54.56 16,578,662 +0.85(+1.58%)
Jul 09, 2015 53.84 54.15 53.60 53.71 23,540,224 +0.91(+1.72%)
Jul 08, 2015 53.81 53.81 52.77 52.80 26,168,689 -1.70(-3.12%)
Jul 07, 2015 54.97 55.05 53.03 54.50 32,009,002 -0.58(-1.05%)
Jul 06, 2015 54.79 55.25 54.50 55.08 12,701,780 -0.29(-0.52%)
Jul 02, 2015 55.43 55.37 55.37 55.37 12,062,800 -0.31(-0.56%)
Jul 01, 2015 56.01 56.01 55.24 55.68 17,605,804 +0.44(+0.80%)
Jun 30, 2015 55.52 55.68 54.80 55.24 17,737,444 +0.36(+0.66%)
Jun 29, 2015 55.04 55.62 54.85 54.88 22,259,319 -1.46(-2.59%)
Jun 26, 2015 56.47 56.65 56.10 56.34 12,148,270 +0.15(+0.27%)
Jun 25, 2015 56.99 57.05 56.18 56.19 12,175,098 -0.47(-0.83%)
Jun 24, 2015 56.66 56.99 56.50 56.66 19,234,368 -0.73(-1.27%)
Jun 23, 2015 57.28 57.64 57.12 57.39 16,215,664 +0.44(+0.77%)
Jun 22, 2015 56.86 57.21 56.76 56.95 13,004,444 +0.72(+1.28%)
Jun 19, 2015 56.51 56.81 56.17 56.23 18,840,468 -0.53(-0.93%)
Jun 18, 2015 56.66 56.88 55.98 56.76 18,739,007 +0.22(+0.39%)
Jun 17, 2015 57.07 57.15 56.38 56.54 17,801,874 -0.53(-0.93%)
Jun 16, 2015 56.52 57.13 56.35 57.07 13,563,688 +0.42(+0.74%)
Jun 15, 2015 56.62 56.93 56.11 56.65 17,697,643 -0.46(-0.81%)
Jun 12, 2015 57.01 57.25 56.67 57.11 13,860,635 -0.10(-0.17%)
Jun 11, 2015 57.20 57.50 56.93 57.21 19,186,579 +0.19(+0.33%)
Jun 10, 2015 56.27 57.21 56.18 57.02 21,275,142 +1.02(+1.82%)
Jun 09, 2015 55.57 56.36 55.22 56.00 15,193,038 +0.35(+0.63%)
Jun 08, 2015 56.25 56.50 55.65 55.65 14,961,147 -0.59(-1.05%)
Jun 05, 2015 56.02 56.58 55.84 56.24 26,500,448 +0.91(+1.64%)
Jun 04, 2015 55.45 56.00 55.16 55.33 18,517,634 -0.30(-0.54%)
Jun 03, 2015 55.04 56.02 55.01 55.63 21,230,243 +0.91(+1.66%)
Jun 02, 2015 54.40 55.02 54.13 54.72 17,765,489 +0.27(+0.50%)
Jun 01, 2015 54.68 55.04 54.45 54.45 18,156,312 +0.37(+0.68%)
May 29, 2015 54.46 54.49 53.87 54.08 13,841,381 -0.47(-0.86%)
May 28, 2015 54.82 54.82 54.22 54.55 13,381,912 -0.32(-0.58%)
May 27, 2015 54.34 54.98 54.20 54.87 13,699,400 +0.63(+1.16%)
May 26, 2015 54.75 54.84 54.01 54.24 16,555,220 -0.73(-1.33%)
May 22, 2015 54.78 54.97 54.97 54.97 12,652,000 +0.13(+0.24%)
May 21, 2015 54.69 55.10 54.61 54.84 11,799,594 -0.05(-0.09%)
May 20, 2015 55.27 55.30 54.74 54.89 13,955,459 -0.44(-0.80%)
May 19, 2015 54.79 55.37 54.75 55.33 18,207,299 +0.66(+1.21%)
May 18, 2015 54.19 54.90 54.19 54.67 11,716,453 +0.43(+0.79%)
May 15, 2015 54.59 54.61 54.03 54.24 10,378,117 -0.36(-0.66%)
May 14, 2015 54.43 54.73 54.33 54.60 14,250,752 +0.40(+0.74%)
May 13, 2015 53.72 54.36 53.48 54.20 15,807,061 +0.46(+0.86%)
May 12, 2015 53.67 53.98 53.25 53.74 13,336,831 -0.23(-0.43%)
May 11, 2015 53.92 54.16 53.80 53.97 13,894,656 -0.05(-0.09%)
May 08, 2015 53.55 54.11 53.30 54.02 17,333,515 +0.71(+1.33%)
May 07, 2015 52.59 53.44 52.41 53.31 14,951,641 +0.49(+0.93%)
May 06, 2015 53.56 53.90 52.35 52.82 19,414,121 -13.02(-19.78%)
May 05, 2015 66.00 67.15 65.82 65.84 20,668,033 +11.67(+21.54%)
May 04, 2015 53.85 54.26 53.74 54.17 15,668,646 +0.41(+0.76%)
May 01, 2015 53.64 53.84 53.31 53.76 13,148,680 +0.44(+0.83%)
Apr 30, 2015 53.75 53.97 52.92 53.32 19,420,256 -0.44(-0.82%)
Apr 29, 2015 52.65 53.99 52.62 53.76 22,540,563 +0.74(+1.40%)
Apr 28, 2015 52.67 53.10 52.25 53.02 14,134,525 +0.22(+0.42%)
Apr 27, 2015 52.88 53.39 52.78 52.80 15,612,729 -0.10(-0.19%)
Apr 24, 2015 53.16 53.22 52.85 52.90 10,150,537 -0.32(-0.60%)
Apr 23, 2015 53.01 53.40 52.82 53.22 13,049,425 +0.12(+0.23%)
Apr 22, 2015 52.52 53.38 52.35 53.10 14,873,134 +0.62(+1.18%)
Apr 21, 2015 53.35 53.46 52.25 52.48 19,554,203 -0.72(-1.35%)
Apr 20, 2015 53.30 53.57 53.09 53.20 14,729,975 +0.13(+0.24%)
Apr 17, 2015 53.51 54.10 52.95 53.07 23,286,981 -0.95(-1.76%)
Apr 16, 2015 53.98 54.46 53.80 54.02 38,333,622 +0.81(+1.52%)
Apr 15, 2015 52.93 53.38 52.75 53.21 19,030,743 +0.48(+0.91%)
Apr 14, 2015 52.93 53.00 52.38 52.73 13,256,501 +0.07(+0.13%)
Apr 13, 2015 52.48 52.95 52.41 52.66 11,984,206 +0.23(+0.44%)
Apr 10, 2015 52.08 52.68 51.98 52.43 13,032,016 +0.30(+0.58%)
Apr 09, 2015 51.73 52.21 51.69 52.13 13,591,430 +0.24(+0.46%)
Apr 08, 2015 51.67 52.22 51.63 51.89 11,773,034 +0.37(+0.72%)
Apr 07, 2015 51.83 51.93 51.39 51.52 11,562,297 -0.10(-0.19%)
Apr 06, 2015 51.16 51.96 50.98 51.62 13,248,050 -0.24(-0.46%)
Apr 02, 2015 51.68 51.86 51.86 51.86 13,966,900 +0.24(+0.46%)
Apr 01, 2015 51.37 51.90 51.01 51.62 21,577,330 +0.10(+0.19%)
Mar 31, 2015 51.26 51.76 51.16 51.52 13,928,941 -0.12(-0.23%)
Mar 30, 2015 51.33 52.00 51.31 51.64 13,289,050 +0.64(+1.25%)
Mar 27, 2015 51.49 51.49 50.72 51.00 16,052,366 -0.19(-0.37%)
Mar 26, 2015 51.19 51.46 50.48 51.19 21,839,314 -0.19(-0.37%)
Mar 25, 2015 51.98 52.11 51.35 51.38 15,417,682 -0.56(-1.08%)
Mar 24, 2015 52.35 52.44 51.94 51.94 12,887,343 -0.54(-1.03%)
Mar 23, 2015 53.03 53.05 52.48 52.48 13,148,804 -0.50(-0.94%)
Mar 20, 2015 52.44 53.17 52.41 52.98 22,466,236 +0.60(+1.15%)
Mar 19, 2015 53.57 53.62 52.20 52.38 21,147,207 -1.34(-2.49%)
Mar 18, 2015 53.42 53.94 53.17 53.72 18,383,381 -0.12(-0.22%)
Mar 17, 2015 53.21 53.99 53.15 53.84 13,901,949 +0.15(+0.28%)
Mar 16, 2015 53.74 54.04 53.40 53.69 17,031,479 +0.15(+0.28%)
Mar 13, 2015 53.90 54.24 53.26 53.54 20,780,566 -0.54(-1.00%)
Mar 12, 2015 54.00 54.72 53.45 54.08 50,183,291 +1.75(+3.34%)
Mar 11, 2015 51.62 52.76 51.52 52.33 32,397,193 +1.10(+2.15%)
Mar 10, 2015 52.07 52.30 51.23 51.23 29,058,036 -1.72(-3.25%)
Mar 09, 2015 52.88 53.17 52.77 52.95 17,540,196 -0.11(-0.21%)
Mar 06, 2015 53.75 54.01 52.93 53.06 40,296,620 -0.50(-0.93%)
Mar 05, 2015 53.71 53.73 53.15 53.56 13,840,412 -0.11(-0.20%)
Mar 04, 2015 53.48 53.86 53.24 53.67 14,695,294 -0.06(-0.11%)
Mar 03, 2015 53.94 54.00 53.43 53.73 24,270,612 +0.24(+0.45%)
Mar 02, 2015 52.42 53.52 52.05 53.49 19,381,411 +1.07(+2.04%)
Feb 27, 2015 52.32 52.87 52.17 52.42 18,588,446 +0.01(+0.02%)
Feb 26, 2015 52.03 52.49 51.91 52.41 16,357,519 +0.32(+0.61%)
Feb 25, 2015 51.65 52.11 51.55 52.09 10,665,593 +0.19(+0.37%)
Feb 24, 2015 51.42 52.30 51.39 51.90 20,245,826 +0.58(+1.13%)
Feb 23, 2015 51.53 51.54 50.75 51.32 15,280,658 -0.46(-0.89%)
Feb 20, 2015 51.05 51.91 50.36 51.78 19,429,401 +0.66(+1.29%)
Feb 19, 2015 51.28 51.54 51.04 51.12 11,271,884 -0.30(-0.58%)
Feb 18, 2015 51.30 51.67 51.09 51.42 17,666,285 -0.27(-0.52%)
Feb 17, 2015 50.95 51.80 50.90 51.69 14,568,198 +0.49(+0.96%)
Feb 13, 2015 51.01 51.20 51.20 51.20 17,448,500 +0.31(+0.61%)
Feb 12, 2015 49.94 51.09 49.77 50.89 28,920,545 +1.21(+2.44%)
Feb 11, 2015 49.15 49.88 49.11 49.68 13,076,472 +0.29(+0.59%)
Feb 10, 2015 50.00 50.06 49.14 49.39 17,221,500 +0.18(+0.37%)
Feb 09, 2015 48.86 49.51 48.44 49.21 16,345,602 +0.07(+0.14%)
Feb 06, 2015 49.40 49.95 49.06 49.14 25,881,521 +0.60(+1.24%)
Feb 05, 2015 48.74 49.00 48.22 48.54 15,475,843 +0.14(+0.29%)
Feb 04, 2015 48.57 49.00 48.30 48.40 19,569,419 -0.48(-0.98%)
Feb 03, 2015 48.46 49.22 48.35 48.88 25,220,250 +1.16(+2.43%)
Feb 02, 2015 47.20 47.77 46.90 47.72 19,177,506 +0.77(+1.64%)
Jan 30, 2015 47.09 47.73 46.90 46.95 23,729,785 -0.67(-1.41%)
Jan 29, 2015 47.07 47.78 46.83 47.62 19,864,382 +0.51(+1.08%)
Jan 28, 2015 48.37 48.51 47.11 47.11 26,061,783 -1.20(-2.48%)
Jan 27, 2015 48.04 48.65 47.77 48.31 16,398,442 -0.58(-1.19%)
Jan 26, 2015 48.48 49.03 48.41 48.89 13,815,744 +0.27(+0.56%)
Jan 23, 2015 49.49 49.76 48.60 48.62 18,984,656 -0.95(-1.92%)
Jan 22, 2015 48.26 49.75 47.93 49.57 29,648,730 +1.83(+3.83%)
Jan 21, 2015 47.37 48.23 47.15 47.74 22,872,120 +0.48(+1.02%)
Jan 20, 2015 47.98 48.00 47.15 47.26 25,568,516 -0.35(-0.74%)
Jan 16, 2015 46.70 47.69 46.60 47.61 32,306,956 +0.38(+0.80%)
Jan 15, 2015 48.06 48.24 46.91 47.23 48,794,036 -1.82(-3.71%)
Jan 14, 2015 48.96 49.10 47.77 49.05 44,622,622 -0.97(-1.94%)
Jan 13, 2015 50.66 51.23 49.61 50.02 23,199,643 -0.36(-0.71%)
Jan 12, 2015 50.82 50.91 50.03 50.38 22,724,729 -0.40(-0.79%)
Jan 09, 2015 52.17 52.24 50.77 50.78 20,180,176 -1.16(-2.23%)
Jan 08, 2015 51.77 52.08 51.50 51.94 17,470,001 +0.77(+1.50%)
Jan 07, 2015 51.51 51.55 50.62 51.17 27,886,039 +0.47(+0.93%)
Jan 06, 2015 52.68 52.77 50.53 50.70 31,984,504 -1.85(-3.52%)
Jan 05, 2015 53.91 53.96 52.33 52.55 20,935,317 -1.71(-3.15%)
Jan 02, 2015 54.36 54.69 53.79 54.26 11,139,757 +0.15(+0.28%)
Dec 31, 2014 54.95 54.11 54.11 54.11 10,193,000 -0.73(-1.33%)
Dec 30, 2014 54.51 54.95 54.24 54.84 8,188,471 +0.11(+0.20%)
Dec 29, 2014 54.14 55.08 54.03 54.73 9,893,301 +0.30(+0.55%)
Dec 26, 2014 54.63 54.77 54.41 54.43 6,415,059 -0.11(-0.20%)
Dec 24, 2014 54.68 54.54 54.54 54.54 6,237,400 +0.12(+0.22%)
Dec 23, 2014 54.02 54.86 53.93 54.42 12,277,878 +0.46(+0.85%)
Dec 22, 2014 54.04 54.27 53.52 53.96 11,741,297 -0.05(-0.09%)
Dec 19, 2014 53.99 54.48 53.75 54.01 22,986,193 -0.09(-0.17%)
Dec 18, 2014 53.40 54.10 53.13 54.10 23,455,415 +1.65(+3.15%)
Dec 17, 2014 51.21 52.48 51.11 52.45 26,917,237 +1.28(+2.50%)
Dec 16, 2014 52.16 52.84 51.12 51.17 34,722,518 -1.62(-3.07%)
Dec 15, 2014 54.08 54.08 52.52 52.79 20,949,106 -0.61(-1.14%)
Dec 12, 2014 53.98 54.35 53.23 53.40 23,143,922 -1.11(-2.04%)
Dec 11, 2014 54.65 55.22 54.42 54.51 20,640,192 +0.04(+0.07%)
Dec 10, 2014 55.51 55.92 54.35 54.47 22,463,946 -1.38(-2.47%)
Dec 09, 2014 55.44 56.14 54.69 55.85 26,262,886 -0.52(-0.92%)
Dec 08, 2014 55.98 56.95 55.75 56.37 21,800,938 +0.29(+0.52%)
Dec 05, 2014 55.52 56.49 55.46 56.08 21,945,929 +0.90(+1.63%)
Dec 04, 2014 54.97 55.43 54.69 55.18 13,411,923 -0.03(-0.05%)
Dec 03, 2014 54.47 55.28 54.31 55.21 21,218,982 +0.85(+1.56%)
Dec 02, 2014 53.51 54.47 53.51 54.36 15,960,885 +1.01(+1.89%)
Dec 01, 2014 53.80 53.91 53.04 53.35 13,824,013 -0.62(-1.15%)
Nov 28, 2014 54.00 54.18 53.83 53.97 5,876,805 -0.16(-0.30%)
Nov 26, 2014 54.45 54.13 54.13 54.13 8,704,200 -0.20(-0.37%)
Nov 25, 2014 54.40 54.52 54.06 54.33 13,212,083 -0.07(-0.13%)
Nov 24, 2014 53.94 54.49 53.76 54.40 13,726,473 +0.74(+1.38%)
Nov 21, 2014 54.07 54.35 53.61 53.66 15,142,165 +0.14(+0.26%)
Nov 20, 2014 53.25 53.57 53.11 53.52 9,721,543 -0.14(-0.26%)
Nov 19, 2014 53.83 53.83 53.38 53.66 8,664,949 -0.15(-0.28%)
Nov 18, 2014 53.56 54.17 53.51 53.81 12,907,667 +0.24(+0.45%)
Nov 17, 2014 53.06 53.64 53.05 53.57 10,189,146 +0.19(+0.36%)
Nov 14, 2014 53.31 53.60 53.26 53.38 11,345,455 -0.06(-0.11%)
Nov 13, 2014 53.48 53.58 52.98 53.44 12,666,977 +0.02(+0.04%)
Nov 12, 2014 53.34 53.62 53.07 53.42 10,271,424 -0.39(-0.72%)
Nov 11, 2014 53.90 54.09 53.76 53.81 9,524,270 -0.08(-0.15%)
Nov 10, 2014 53.57 53.89 53.54 53.89 11,234,131 +0.14(+0.26%)
Nov 07, 2014 53.86 54.01 53.54 53.75 13,479,162 -0.24(-0.44%)
Nov 06, 2014 53.97 54.30 53.81 53.99 13,615,942 -0.03(-0.06%)
Nov 05, 2014 53.59 54.11 53.26 54.02 18,545,296 +0.83(+1.56%)
Nov 04, 2014 53.28 53.32 52.63 53.19 13,615,855 -0.28(-0.52%)
Nov 03, 2014 53.42 53.75 53.02 53.47 12,122,977 -0.06(-0.11%)
Oct 31, 2014 53.40 53.90 52.99 53.53 27,642,752 +0.38(+0.71%)
Oct 30, 2014 52.62 53.40 52.34 53.15 20,987,312 +0.50(+0.95%)
Oct 29, 2014 52.48 52.74 52.09 52.65 16,323,580 +0.21(+0.40%)
Oct 28, 2014 51.64 52.52 51.64 52.44 16,537,870 +0.85(+1.65%)
Oct 27, 2014 51.48 51.80 51.80 51.59 12,134,738 -0.21(-0.41%)
Oct 24, 2014 51.44 51.87 51.37 51.80 13,286,272 +0.39(+0.76%)
Oct 23, 2014 51.25 51.90 51.09 51.41 15,168,877 +0.71(+1.40%)
Oct 22, 2014 51.27 51.80 50.68 50.70 16,664,736 -0.57(-1.11%)
Oct 21, 2014 51.04 51.49 50.75 51.27 17,799,392 +0.74(+1.46%)
Oct 20, 2014 50.03 50.62 50.00 50.53 13,796,840 +0.46(+0.92%)
Oct 17, 2014 50.49 50.72 49.74 50.07 21,977,898 +0.32(+0.64%)
Oct 16, 2014 48.98 50.21 48.74 49.75 28,296,927 +0.07(+0.14%)
Oct 15, 2014 50.90 50.93 48.11 49.68 55,381,547 -1.79(-3.48%)
Oct 14, 2014 51.15 51.63 50.58 51.47 41,368,875 +1.57(+3.15%)
Oct 13, 2014 50.14 50.87 49.86 49.90 26,013,995 -0.21(-0.42%)
Oct 10, 2014 50.93 51.29 50.11 50.11 27,770,782 -1.03(-2.01%)
Oct 09, 2014 52.48 52.48 51.01 51.14 22,424,563 -1.40(-2.66%)
Oct 08, 2014 51.21 52.60 51.18 52.54 23,361,318 +1.27(+2.48%)
Oct 07, 2014 51.99 52.07 51.27 51.27 16,837,962 -1.01(-1.93%)
Oct 06, 2014 52.57 52.67 52.13 52.28 12,675,495 -0.04(-0.08%)
Oct 03, 2014 51.71 52.43 51.64 52.32 17,717,817 +1.07(+2.09%)
Oct 02, 2014 50.94 51.52 50.66 51.25 18,393,752 +0.15(+0.29%)
Oct 01, 2014 51.68 51.85 50.89 51.10 20,760,558 -0.72(-1.39%)
Sep 30, 2014 52.08 52.49 51.63 51.82 21,786,580 -0.23(-0.44%)
Sep 29, 2014 51.75 52.26 51.32 52.05 13,009,589 -0.44(-0.84%)
Sep 26, 2014 51.99 52.59 51.96 52.49 10,481,508 +0.53(+1.02%)
Sep 25, 2014 53.23 53.27 51.96 51.96 19,264,249 -1.30(-2.44%)
Sep 24, 2014 52.90 53.32 52.49 53.26 15,609,432 +0.42(+0.79%)
Sep 23, 2014 52.74 53.25 52.74 52.84 14,586,037 -0.20(-0.38%)
Sep 22, 2014 53.44 53.74 52.96 53.04 16,656,544 -0.44(-0.82%)
Sep 19, 2014 53.98 54.13 53.26 53.48 22,154,768 -0.18(-0.34%)
Sep 18, 2014 52.70 53.90 52.47 53.66 27,308,285 +1.27(+2.42%)
Sep 17, 2014 52.32 53.05 52.22 52.39 20,380,200 +0.03(+0.06%)
Sep 16, 2014 52.12 52.41 51.91 52.36 13,221,509 +0.05(+0.10%)
Sep 15, 2014 52.37 52.52 51.92 52.31 12,808,245 -0.07(-0.13%)
Sep 12, 2014 52.20 52.86 52.09 52.38 18,335,563 +0.15(+0.29%)
Sep 11, 2014 51.61 52.26 51.52 52.23 14,084,267 +0.40(+0.77%)
Sep 10, 2014 51.24 51.99 51.18 51.83 13,014,087 +0.57(+1.11%)
Sep 09, 2014 51.64 51.78 51.12 51.26 14,584,066 -0.79(-1.52%)
Sep 08, 2014 52.15 52.77 51.91 52.05 13,560,733 -0.25(-0.48%)
Sep 05, 2014 52.31 52.32 51.72 52.30 17,488,894 -0.17(-0.32%)
Sep 04, 2014 52.25 52.88 52.22 52.47 15,695,269 +0.24(+0.46%)
Sep 03, 2014 52.24 52.53 52.04 52.23 15,118,118 +0.27(+0.52%)
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.