Citigroup (NY: C )

75.29 USD +1.06 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 32.92 33.91 32.75 33.60 35,452,185 +0.55(+1.68%)
Apr 30, 2012 33.35 33.41 32.73 33.04 26,263,390 -0.46(-1.36%)
Apr 27, 2012 34.04 34.09 33.39 33.50 25,400,384 -0.38(-1.12%)
Apr 26, 2012 33.42 34.14 33.35 33.88 28,809,534 +0.20(+0.59%)
Apr 25, 2012 34.04 34.08 33.21 33.68 32,365,669 +0.26(+0.78%)
Apr 24, 2012 33.37 33.91 33.00 33.42 30,261,765 +0.17(+0.51%)
Apr 23, 2012 32.84 33.31 32.46 33.25 39,868,622 -0.64(-1.89%)
Apr 20, 2012 34.96 35.03 33.80 33.89 37,359,103 -0.96(-2.75%)
Apr 19, 2012 35.44 35.50 34.46 34.85 40,303,396 -0.23(-0.66%)
Apr 18, 2012 34.89 35.99 34.89 35.08 41,485,300 +0.00(+0.00%)
Apr 17, 2012 34.82 35.41 34.43 35.08 52,288,879 +1.08(+3.18%)
Apr 16, 2012 33.41 34.70 33.76 34.00 59,654,092 +0.59(+1.77%)
Apr 13, 2012 34.62 34.66 33.16 33.41 41,220,826 -1.22(-3.51%)
Apr 12, 2012 33.80 34.87 33.61 34.62 36,879,245 +1.04(+3.10%)
Apr 11, 2012 33.59 33.99 33.28 33.58 30,668,002 +0.72(+2.21%)
Apr 10, 2012 33.95 34.40 32.70 32.86 58,489,607 -1.11(-3.27%)
Apr 09, 2012 34.00 34.27 33.58 33.97 34,334,714 -0.82(-2.36%)
Apr 05, 2012 34.73 35.28 34.53 34.79 31,464,466 -0.25(-0.71%)
Apr 04, 2012 35.88 35.89 34.82 35.04 45,686,019 -1.33(-3.66%)
Apr 03, 2012 36.70 36.84 36.00 36.37 30,789,862 -0.50(-1.36%)
Apr 02, 2012 36.40 37.14 36.16 36.87 23,823,834 +0.32(+0.88%)
Mar 30, 2012 36.70 36.80 36.25 36.55 23,975,612 +0.04(+0.11%)
Mar 29, 2012 36.63 36.78 35.93 36.51 32,684,004 -0.55(-1.48%)
Mar 28, 2012 36.71 37.24 36.52 37.06 36,305,594 +0.28(+0.76%)
Mar 27, 2012 37.40 37.72 36.77 36.78 31,124,493 -0.65(-1.74%)
Mar 26, 2012 37.60 37.69 37.18 37.43 27,894,637 +0.30(+0.79%)
Mar 23, 2012 36.76 37.39 36.66 37.13 34,162,420 +0.23(+0.64%)
Mar 22, 2012 37.28 37.50 36.55 36.90 51,408,402 -0.90(-2.38%)
Mar 21, 2012 38.21 38.32 37.32 37.80 46,251,634 -0.28(-0.74%)
Mar 20, 2012 36.85 38.39 36.72 38.08 58,252,583 +0.91(+2.45%)
Mar 19, 2012 36.78 38.40 36.54 37.17 72,095,834 +0.48(+1.31%)
Mar 16, 2012 36.49 36.80 36.27 36.69 46,034,948 +0.42(+1.16%)
Mar 15, 2012 35.47 36.59 35.08 36.27 61,534,245 +1.06(+3.01%)
Mar 14, 2012 35.25 36.10 34.88 35.21 113,641,104 -1.24(-3.40%)
Mar 13, 2012 34.97 36.72 34.87 36.45 90,962,026 +2.16(+6.30%)
Mar 12, 2012 33.92 34.31 33.54 34.29 38,471,706 +0.09(+0.26%)
Mar 09, 2012 34.31 34.89 34.09 34.20 42,005,939 +0.20(+0.59%)
Mar 08, 2012 33.68 34.02 33.21 34.00 35,904,357 +0.76(+2.29%)
Mar 07, 2012 32.48 33.36 31.99 33.24 34,741,393 +1.12(+3.49%)
Mar 06, 2012 32.76 32.95 31.77 32.12 49,796,694 -1.56(-4.63%)
Mar 05, 2012 33.94 34.00 33.41 33.68 33,274,844 -0.42(-1.23%)
Mar 02, 2012 34.25 34.48 34.08 34.10 32,113,692 -0.03(-0.09%)
Mar 01, 2012 33.52 116.09 33.52 34.13 47,814,065 +0.81(+2.43%)
Feb 29, 2012 33.48 34.00 33.26 33.32 43,290,211 -0.16(-0.48%)
Feb 28, 2012 32.97 33.61 32.94 33.48 38,164,656 +0.55(+1.67%)
Feb 27, 2012 32.05 33.03 31.93 32.93 36,002,259 +0.58(+1.79%)
Feb 24, 2012 32.81 32.98 32.20 32.35 26,596,165 -0.36(-1.10%)
Feb 23, 2012 32.40 32.92 32.08 32.71 34,660,799 +0.35(+1.08%)
Feb 22, 2012 32.97 33.09 32.28 32.36 38,307,337 -1.00(-3.00%)
Feb 21, 2012 32.97 33.53 32.91 33.36 45,460,614 +0.44(+1.34%)
Feb 17, 2012 32.88 33.07 32.62 32.92 30,968,128 +0.21(+0.64%)
Feb 16, 2012 31.43 32.72 31.07 32.71 51,898,547 +0.99(+3.12%)
Feb 15, 2012 32.33 32.70 31.53 31.72 49,141,454 -0.36(-1.12%)
Feb 14, 2012 32.68 32.70 31.35 32.08 54,659,790 -0.80(-2.43%)
Feb 13, 2012 33.47 33.59 32.86 32.88 54,935,899 -0.04(-0.14%)
Feb 10, 2012 32.97 33.20 32.65 32.92 40,688,596 -0.74(-2.18%)
Feb 09, 2012 34.64 34.74 33.60 33.66 54,626,506 -0.57(-1.67%)
Feb 08, 2012 33.28 34.28 33.25 34.23 49,415,811 +1.16(+3.51%)
Feb 07, 2012 33.14 33.37 32.79 33.07 32,378,032 -0.23(-0.69%)
Feb 06, 2012 33.18 33.37 32.94 33.30 32,000,324 -0.24(-0.72%)
Feb 03, 2012 32.85 33.60 32.64 33.54 56,356,670 +1.55(+4.85%)
Feb 02, 2012 31.65 32.34 31.34 31.99 41,313,287 +0.39(+1.23%)
Feb 01, 2012 31.27 32.05 31.14 31.60 64,138,741 +0.88(+2.86%)
Jan 31, 2012 30.67 30.90 30.30 30.72 40,140,785 +0.49(+1.62%)
Jan 30, 2012 30.43 30.53 30.08 30.23 34,742,263 -0.64(-2.07%)
Jan 27, 2012 30.06 30.91 30.02 30.87 37,723,348 +0.49(+1.61%)
Jan 26, 2012 30.41 30.95 29.54 30.38 50,437,965 +0.42(+1.40%)
Jan 25, 2012 29.39 30.15 29.32 29.96 39,034,195 +0.06(+0.20%)
Jan 24, 2012 29.19 29.99 28.90 29.90 37,206,519 +0.05(+0.17%)
Jan 23, 2012 29.58 30.33 29.41 29.85 39,451,043 +0.21(+0.71%)
Jan 20, 2012 29.24 29.64 28.67 29.64 55,968,560 +0.31(+1.06%)
Jan 19, 2012 29.79 30.04 29.10 29.33 63,953,800 +0.30(+1.03%)
Jan 18, 2012 28.14 29.09 27.66 29.03 77,537,250 +0.82(+2.89%)
Jan 17, 2012 29.18 29.97 28.16 28.21 116,120,700 -2.52(-8.21%)
Jan 13, 2012 30.21 31.00 29.88 30.74 65,686,438 -0.86(-2.72%)
Jan 12, 2012 31.85 32.09 30.86 31.60 58,201,317 +0.33(+1.06%)
Jan 11, 2012 29.77 31.45 29.74 31.27 72,606,830 +1.27(+4.23%)
Jan 10, 2012 29.75 30.14 29.66 30.00 47,642,103 +0.92(+3.16%)
Jan 09, 2012 28.72 29.38 28.65 29.08 34,976,904 +0.53(+1.86%)
Jan 06, 2012 28.66 29.06 28.01 28.55 48,235,244 +0.04(+0.14%)
Jan 05, 2012 27.66 29.18 27.47 28.51 66,773,310 +0.34(+1.21%)
Jan 04, 2012 28.04 28.38 27.62 28.17 41,439,013 +1.86(+7.07%)
Dec 30, 2011 26.52 26.76 26.29 26.31 26,210,139 -0.45(-1.68%)
Dec 29, 2011 26.20 26.81 26.13 26.76 28,011,994 +0.63(+2.41%)
Dec 28, 2011 26.99 27.03 26.02 26.13 30,286,734 -0.77(-2.86%)
Dec 27, 2011 27.09 27.76 26.85 26.90 23,890,544 -0.56(-2.04%)
Dec 23, 2011 27.90 27.93 27.11 27.46 35,958,080 +1.36(+5.21%)
Dec 21, 2011 26.13 26.20 25.41 26.10 44,239,551 +0.15(+0.58%)
Dec 20, 2011 25.51 26.15 25.33 25.95 67,460,554 +1.13(+4.55%)
Dec 19, 2011 26.05 26.07 24.40 24.82 72,738,313 -1.21(-4.65%)
Dec 16, 2011 26.25 26.58 25.70 26.03 49,643,450 +0.11(+0.44%)
Dec 15, 2011 26.62 26.90 25.88 25.92 44,878,164 -0.13(-0.52%)
Dec 14, 2011 26.45 27.19 25.92 26.05 68,300,329 -0.85(-3.16%)
Dec 13, 2011 27.55 27.70 26.34 26.90 56,531,906 -0.32(-1.18%)
Dec 12, 2011 27.87 27.90 26.96 27.22 49,149,436 -1.55(-5.39%)
Dec 09, 2011 28.19 29.27 27.95 28.77 59,372,308 +1.02(+3.68%)
Dec 08, 2011 29.28 29.35 27.41 27.75 80,282,386 -2.08(-6.97%)
Dec 07, 2011 29.18 30.00 28.72 29.83 53,234,872 +0.08(+0.27%)
Dec 06, 2011 29.54 29.89 29.17 29.75 42,637,313 -0.08(-0.27%)
Dec 05, 2011 29.02 30.14 28.92 29.83 80,755,904 +1.66(+5.89%)
Dec 02, 2011 27.72 28.70 27.65 28.17 62,471,844 +1.18(+4.37%)
Dec 01, 2011 27.08 27.23 26.60 26.99 41,831,386 -0.49(-1.78%)
Nov 30, 2011 26.87 27.50 26.27 27.48 74,240,172 +2.24(+8.87%)
Nov 29, 2011 24.96 25.80 24.60 25.24 58,107,672 +0.19(+0.76%)
Nov 28, 2011 25.23 25.48 24.65 25.05 63,895,441 +1.42(+6.01%)
Nov 25, 2011 23.63 24.51 23.53 23.63 28,169,165 +0.12(+0.51%)
Nov 23, 2011 24.08 24.10 23.30 23.51 60,532,329 -0.95(-3.88%)
Nov 22, 2011 25.02 25.35 24.43 24.46 44,965,195 -0.54(-2.16%)
Nov 21, 2011 25.64 25.66 24.73 25.00 62,248,868 -1.28(-4.87%)
Nov 18, 2011 26.15 26.72 25.83 26.28 47,280,687 +0.28(+1.08%)
Nov 17, 2011 27.02 27.02 25.80 26.00 60,076,790 -0.86(-3.20%)
Nov 16, 2011 27.79 27.89 26.80 26.86 52,940,601 -1.16(-4.14%)
Nov 15, 2011 28.04 28.55 27.40 28.02 62,535,754 -0.36(-1.27%)
Nov 14, 2011 29.11 29.14 28.06 28.38 41,624,886 -0.95(-3.24%)
Nov 11, 2011 29.18 29.63 29.11 29.33 40,412,026 +0.70(+2.44%)
Nov 10, 2011 29.76 29.76 28.22 28.63 54,169,444 -0.22(-0.76%)
Nov 09, 2011 30.14 30.20 28.70 28.85 62,353,027 -2.57(-8.18%)
Nov 08, 2011 31.06 31.55 30.63 31.42 44,348,771 +0.87(+2.85%)
Nov 07, 2011 30.34 30.65 29.80 30.55 34,815,271 +0.21(+0.69%)
Nov 04, 2011 30.55 30.60 30.01 30.34 39,917,161 -0.44(-1.43%)
Nov 03, 2011 30.63 31.10 29.29 30.78 63,349,407 +0.95(+3.18%)
Nov 02, 2011 30.25 30.38 29.43 29.83 49,418,957 +0.66(+2.26%)
Nov 01, 2011 28.92 30.27 28.40 29.17 90,321,348 -2.42(-7.66%)
Oct 31, 2011 33.06 33.20 31.54 31.59 65,536,907 -2.57(-7.52%)
Oct 28, 2011 33.55 34.39 33.22 34.16 51,423,801 -0.01(-0.03%)
Oct 27, 2011 33.37 34.40 32.71 34.17 104,403,806 +3.02(+9.70%)
Oct 26, 2011 31.59 31.87 30.27 31.15 67,978,864 +0.25(+0.81%)
Oct 25, 2011 31.40 31.50 30.45 30.90 65,180,518 -0.70(-2.22%)
Oct 24, 2011 30.48 31.85 30.48 31.60 58,926,755 +1.30(+4.29%)
Oct 21, 2011 30.42 30.70 29.69 30.30 68,536,080 +0.22(+0.73%)
Oct 20, 2011 29.38 30.20 28.70 30.08 52,464,409 +0.69(+2.35%)
Oct 19, 2011 29.97 31.33 29.20 29.39 75,759,109 -0.49(-1.64%)
Oct 18, 2011 28.39 30.53 28.01 29.88 78,297,004 +1.95(+6.98%)
Oct 17, 2011 28.82 29.49 27.88 27.93 82,285,121 -0.47(-1.65%)
Oct 14, 2011 28.21 28.41 27.23 28.40 48,555,630 +0.76(+2.75%)
Oct 13, 2011 28.53 28.64 27.25 27.64 63,335,156 -1.56(-5.34%)
Oct 12, 2011 28.39 29.97 28.18 29.20 89,015,017 +1.36(+4.89%)
Oct 11, 2011 26.02 28.27 25.91 27.84 80,623,125 +1.35(+5.10%)
Oct 10, 2011 25.44 26.50 25.41 26.49 46,162,648 +1.86(+7.55%)
Oct 07, 2011 26.32 26.42 24.55 24.63 64,586,069 -1.39(-5.34%)
Oct 06, 2011 25.96 26.22 25.51 26.02 69,844,839 +1.31(+5.30%)
Oct 05, 2011 24.13 25.09 23.29 24.71 54,152,960 +0.32(+1.31%)
Oct 04, 2011 23.11 24.53 21.40 24.39 84,500,688 +1.28(+5.54%)
Oct 03, 2011 25.45 25.68 23.05 23.11 69,542,966 -2.50(-9.78%)
Sep 30, 2011 26.26 26.50 25.61 25.61 41,257,418 -1.29(-4.78%)
Sep 29, 2011 26.83 27.24 25.92 26.90 44,415,874 +0.98(+3.78%)
Sep 28, 2011 26.95 27.14 25.90 25.92 41,324,368 -1.07(-3.96%)
Sep 27, 2011 27.89 28.32 26.75 26.99 61,269,788 +0.27(+1.01%)
Sep 26, 2011 25.44 26.84 25.37 26.72 60,123,348 +1.74(+6.97%)
Sep 23, 2011 23.52 25.15 23.46 24.98 56,336,810 +1.02(+4.26%)
Sep 22, 2011 24.57 24.99 23.19 23.96 86,881,500 -1.56(-6.11%)
Sep 21, 2011 27.00 27.53 25.51 25.52 73,150,996 -1.41(-5.24%)
Sep 20, 2011 27.80 27.93 26.90 26.93 35,395,969 -0.78(-2.81%)
Sep 19, 2011 28.07 28.08 27.32 27.71 37,681,889 -1.28(-4.42%)
Sep 16, 2011 28.92 29.28 28.16 28.99 49,241,995 +0.40(+1.40%)
Sep 15, 2011 27.92 28.60 27.56 28.59 40,708,361 +1.20(+4.38%)
Sep 14, 2011 27.38 27.73 26.70 27.39 32,634,124 +0.34(+1.26%)
Sep 13, 2011 27.15 27.65 26.82 27.05 36,295,900 +0.09(+0.33%)
Sep 12, 2011 26.25 26.98 26.05 26.96 44,432,478 +0.22(+0.82%)
Sep 09, 2011 27.65 27.80 26.64 26.74 46,652,273 -1.24(-4.43%)
Sep 08, 2011 28.64 28.84 27.84 27.98 37,976,349 -1.00(-3.45%)
Sep 07, 2011 28.33 29.20 28.10 28.98 35,067,934 +1.28(+4.62%)
Sep 06, 2011 27.04 27.92 26.60 27.70 44,653,087 -0.70(-2.46%)
Sep 02, 2011 28.42 29.03 28.26 28.40 36,127,976 -1.60(-5.33%)
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.