Citigroup (NY: C )

73.71 USD +1.38 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.13 48.33 47.84 47.91 17,051,039 -0.25(-0.52%)
Apr 29, 2014 47.60 48.20 47.40 48.16 16,941,191 +0.86(+1.82%)
Apr 28, 2014 47.64 47.97 47.05 47.30 25,764,191 -0.45(-0.94%)
Apr 25, 2014 48.12 48.42 47.68 47.75 18,120,477 -0.58(-1.20%)
Apr 24, 2014 48.45 48.58 48.01 48.33 14,685,709 -0.07(-0.14%)
Apr 23, 2014 48.00 48.50 47.91 48.40 13,467,014 +0.38(+0.79%)
Apr 22, 2014 47.90 48.55 47.85 48.02 18,511,130 +0.18(+0.38%)
Apr 21, 2014 48.18 48.22 47.77 47.84 17,041,066 -0.38(-0.79%)
Apr 17, 2014 48.19 48.22 48.22 48.22 21,361,800 +0.04(+0.08%)
Apr 16, 2014 48.56 48.62 47.58 48.18 23,552,836 -0.13(-0.27%)
Apr 15, 2014 47.96 48.46 47.64 48.31 36,485,796 +0.64(+1.34%)
Apr 14, 2014 47.40 47.80 46.98 47.67 51,954,927 +1.99(+4.36%)
Apr 11, 2014 45.70 46.29 45.18 45.68 31,063,168 -0.55(-1.19%)
Apr 10, 2014 47.24 47.27 46.12 46.23 27,064,595 -0.93(-1.97%)
Apr 09, 2014 46.78 47.19 46.32 47.16 22,366,402 +0.56(+1.20%)
Apr 08, 2014 46.53 46.85 46.12 46.60 26,611,212 +0.05(+0.11%)
Apr 07, 2014 47.12 47.17 46.29 46.55 30,129,088 -0.56(-1.19%)
Apr 04, 2014 47.73 47.79 46.85 47.11 33,010,005 -0.57(-1.20%)
Apr 03, 2014 47.94 48.00 47.37 47.68 28,858,628 -0.56(-1.16%)
Apr 02, 2014 48.15 48.36 47.73 48.24 22,314,481 +0.44(+0.92%)
Apr 01, 2014 47.72 48.25 47.65 47.80 26,780,630 +0.20(+0.42%)
Mar 31, 2014 47.53 47.90 47.47 47.60 25,642,165 +0.35(+0.74%)
Mar 28, 2014 47.72 47.75 47.03 47.25 39,796,005 -0.20(-0.42%)
Mar 27, 2014 47.43 48.20 47.11 47.45 112,536,286 -2.71(-5.40%)
Mar 26, 2014 50.53 50.58 49.67 50.16 32,161,352 -0.14(-0.28%)
Mar 25, 2014 50.21 50.56 50.05 50.30 17,478,941 +0.25(+0.50%)
Mar 24, 2014 50.20 50.65 49.78 50.05 21,152,695 -0.03(-0.06%)
Mar 21, 2014 51.00 51.00 49.86 50.08 38,406,929 -0.14(-0.28%)
Mar 20, 2014 49.29 50.46 49.01 50.22 33,844,473 +1.28(+2.62%)
Mar 19, 2014 48.22 49.52 48.02 48.94 30,275,832 +0.80(+1.66%)
Mar 18, 2014 47.75 48.14 47.50 48.14 19,469,820 +0.41(+0.86%)
Mar 17, 2014 47.47 47.80 47.31 47.73 18,922,732 +0.85(+1.81%)
Mar 14, 2014 47.37 47.82 46.79 46.88 26,135,925 -0.45(-0.95%)
Mar 13, 2014 48.17 48.29 47.07 47.33 38,909,536 -0.65(-1.35%)
Mar 12, 2014 48.12 48.14 47.76 47.98 25,816,471 -0.45(-0.93%)
Mar 11, 2014 49.78 49.82 48.40 48.43 33,230,521 -1.14(-2.30%)
Mar 10, 2014 49.16 49.61 49.08 49.57 15,395,447 -0.05(-0.10%)
Mar 07, 2014 50.21 50.41 49.37 49.62 25,784,426 -0.09(-0.18%)
Mar 06, 2014 49.90 50.19 49.68 49.71 26,777,972 +0.29(+0.59%)
Mar 05, 2014 49.04 49.92 48.96 49.42 23,537,627 +0.59(+1.21%)
Mar 04, 2014 48.33 48.96 48.14 48.83 23,933,921 +1.22(+2.56%)
Mar 03, 2014 47.80 48.25 47.55 47.61 28,673,924 -1.02(-2.10%)
Feb 28, 2014 48.27 49.29 48.11 48.63 31,735,422 -0.06(-0.12%)
Feb 27, 2014 48.09 48.69 47.96 48.69 18,595,918 +0.37(+0.77%)
Feb 26, 2014 48.43 48.61 47.68 48.32 28,821,060 -0.08(-0.17%)
Feb 25, 2014 48.94 49.06 48.30 48.40 20,492,482 -0.58(-1.18%)
Feb 24, 2014 48.41 49.48 48.26 48.98 23,874,036 +0.72(+1.49%)
Feb 21, 2014 48.22 48.50 48.10 48.26 26,883,446 +0.13(+0.27%)
Feb 20, 2014 48.48 48.53 47.88 48.13 25,223,563 -0.06(-0.12%)
Feb 19, 2014 49.01 49.31 48.19 48.19 30,281,648 -1.19(-2.41%)
Feb 18, 2014 49.54 49.91 49.35 49.38 16,217,762 -0.14(-0.28%)
Feb 14, 2014 49.57 49.52 49.52 49.52 18,780,600 -0.34(-0.68%)
Feb 13, 2014 49.07 49.93 49.05 49.86 20,636,704 -0.10(-0.20%)
Feb 12, 2014 49.78 50.15 49.65 49.96 23,626,291 +0.30(+0.60%)
Feb 11, 2014 49.24 49.86 48.96 49.66 22,980,569 +0.34(+0.69%)
Feb 10, 2014 49.55 49.73 48.83 49.32 19,627,601 -0.02(-0.04%)
Feb 07, 2014 49.09 49.39 48.52 49.34 37,935,595 +1.09(+2.26%)
Feb 06, 2014 47.40 48.27 47.27 48.25 33,902,838 +1.19(+2.53%)
Feb 05, 2014 46.76 47.37 46.31 47.06 32,534,436 +0.28(+0.60%)
Feb 04, 2014 47.00 47.50 46.68 46.78 31,285,428 +0.44(+0.95%)
Feb 03, 2014 47.84 47.86 46.19 46.34 42,966,608 -1.09(-2.30%)
Jan 31, 2014 47.51 48.20 47.29 47.43 33,437,552 -0.87(-1.80%)
Jan 30, 2014 48.46 48.70 47.78 48.30 39,933,193 +0.22(+0.46%)
Jan 29, 2014 48.92 49.36 47.70 48.08 53,967,214 -1.52(-3.06%)
Jan 28, 2014 49.29 49.86 49.29 49.60 24,750,829 +0.79(+1.62%)
Jan 27, 2014 49.10 49.66 48.36 48.81 39,657,207 -0.52(-1.05%)
Jan 24, 2014 50.05 50.17 49.08 49.33 59,204,796 -1.39(-2.74%)
Jan 23, 2014 51.65 51.65 50.55 50.72 34,814,332 -1.18(-2.27%)
Jan 22, 2014 52.01 52.12 51.51 51.90 20,838,875 +0.05(+0.10%)
Jan 21, 2014 52.50 53.00 51.56 51.85 27,000,664 -0.42(-0.80%)
Jan 17, 2014 52.65 52.27 52.27 52.27 33,934,500 -0.33(-0.63%)
Jan 16, 2014 53.56 53.56 52.35 52.60 62,927,582 -2.39(-4.35%)
Jan 15, 2014 53.95 55.17 54.36 54.99 33,646,453 +1.04(+1.93%)
Jan 14, 2014 54.13 54.40 53.63 53.95 17,770,429 +0.23(+0.43%)
Jan 13, 2014 54.46 54.66 53.44 53.72 21,044,347 -1.00(-1.83%)
Jan 10, 2014 55.03 55.09 54.30 54.72 22,496,888 -0.48(-0.87%)
Jan 09, 2014 55.00 55.28 54.76 55.20 21,798,912 +0.39(+0.71%)
Jan 08, 2014 54.29 55.00 54.20 54.81 25,965,220 +0.63(+1.16%)
Jan 07, 2014 54.59 54.72 53.78 54.18 28,839,505 +0.37(+0.69%)
Jan 06, 2014 53.62 54.29 53.43 53.81 28,484,155 +0.41(+0.77%)
Jan 03, 2014 52.39 53.47 52.31 53.40 26,900,637 +1.13(+2.16%)
Jan 02, 2014 52.03 52.40 51.81 52.27 16,467,923 +0.16(+0.31%)
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%)
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.