Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 30.50 30.55 30.17 30.33 1,835,767 -0.24(-0.77%)
May 27, 2004 30.86 30.86 30.50 30.56 1,414,406 -0.14(-0.46%)
May 26, 2004 30.61 30.91 30.52 30.70 1,530,100 -0.03(-0.10%)
May 25, 2004 30.38 30.80 29.94 30.73 1,014,635 +0.36(+1.19%)
May 24, 2004 30.61 30.78 30.18 30.37 1,133,181 +0.04(+0.15%)
May 21, 2004 29.46 30.59 29.46 30.33 2,344,851 +1.12(+3.83%)
May 20, 2004 29.79 29.83 29.20 29.21 3,119,950 -0.54(-1.81%)
May 19, 2004 30.19 30.81 29.60 29.74 1,279,972 -0.17(-0.57%)
May 18, 2004 30.13 30.30 29.90 29.91 727,571 -0.07(-0.22%)
May 17, 2004 30.24 30.25 29.63 29.98 1,264,763 -0.49(-1.62%)
May 14, 2004 30.51 30.76 30.16 30.47 1,285,811 -0.01(-0.05%)
May 13, 2004 30.35 30.82 30.27 30.49 1,096,653 +0.15(+0.49%)
May 12, 2004 30.82 30.84 29.73 30.34 1,940,463 -0.31(-1.01%)
May 11, 2004 30.23 30.83 30.22 30.65 1,035,275 +0.62(+2.06%)
May 10, 2004 30.45 30.52 29.41 30.03 2,785,359 -0.77(-2.51%)
May 07, 2004 31.48 31.67 30.80 30.80 1,432,602 -0.78(-2.47%)
May 06, 2004 31.82 31.93 31.15 31.59 1,317,179 -0.24(-0.74%)
May 05, 2004 32.00 32.28 31.80 31.82 1,445,095 -0.14(-0.44%)
May 04, 2004 32.42 32.42 31.81 31.96 1,900,133 -0.29(-0.91%)
May 03, 2004 32.39 32.39 31.92 32.26 1,724,011 -0.03(-0.09%)
Apr 30, 2004 32.93 32.99 32.17 32.28 1,354,793 -0.65(-1.97%)
Apr 29, 2004 32.62 33.85 32.62 32.93 3,029,648 +0.24(+0.72%)
Apr 28, 2004 31.83 32.84 31.81 32.70 3,337,352 +0.88(+2.75%)
Apr 27, 2004 31.41 31.92 31.17 31.82 1,923,217 +0.41(+1.31%)
Apr 26, 2004 31.69 31.74 31.33 31.41 1,565,814 -0.33(-1.04%)
Apr 23, 2004 32.00 32.03 31.51 31.74 1,658,559 -0.29(-0.92%)
Apr 22, 2004 31.30 32.19 31.07 32.03 2,196,838 +0.74(+2.35%)
Apr 21, 2004 31.04 31.45 30.56 31.30 3,129,455 +0.10(+0.33%)
Apr 20, 2004 31.85 31.86 31.19 31.19 1,705,000 -0.66(-2.06%)
Apr 19, 2004 31.85 32.17 31.48 31.85 1,925,797 -0.07(-0.23%)
Apr 16, 2004 32.00 32.03 31.67 31.92 2,657,443 +0.05(+0.16%)
Apr 15, 2004 32.37 32.37 31.75 31.87 1,957,980 -0.39(-1.21%)
Apr 14, 2004 33.43 33.43 32.25 32.26 1,832,780 -1.16(-3.48%)
Apr 13, 2004 33.80 33.86 33.30 33.43 1,130,194 -0.26(-0.77%)
Apr 12, 2004 33.14 33.85 33.13 33.68 1,235,568 +0.54(+1.64%)
Apr 08, 2004 33.29 33.62 32.62 33.14 1,290,021 +0.13(+0.38%)
Apr 07, 2004 33.04 33.14 32.93 33.01 1,370,002 -0.01(-0.04%)
Apr 06, 2004 32.81 33.16 32.79 33.03 1,938,833 -0.05(-0.16%)
Apr 05, 2004 32.48 33.11 32.48 33.08 1,459,353 +0.65(+2.00%)
Apr 02, 2004 32.19 32.44 31.74 32.43 2,869,278 +0.72(+2.28%)
Apr 01, 2004 31.49 32.04 31.49 31.71 1,819,472 +0.29(+0.94%)
Mar 31, 2004 31.61 31.64 31.05 31.42 1,624,204 -0.18(-0.58%)
Mar 30, 2004 31.67 31.81 31.52 31.60 972,268 -0.10(-0.30%)
Mar 29, 2004 31.19 31.74 31.11 31.70 1,117,973 +0.52(+1.65%)
Mar 26, 2004 31.11 31.31 30.88 31.18 1,084,432 +0.07(+0.21%)
Mar 25, 2004 30.83 31.25 30.62 31.11 1,110,232 +0.44(+1.44%)
Mar 24, 2004 31.08 31.08 30.52 30.67 1,357,781 -0.41(-1.30%)
Mar 23, 2004 30.94 31.25 30.62 31.08 1,087,827 +0.15(+0.50%)
Mar 22, 2004 31.27 31.27 30.65 30.92 1,097,061 -0.35(-1.11%)
Mar 19, 2004 31.37 31.66 31.19 31.27 1,075,877 -0.26(-0.82%)
Mar 18, 2004 31.89 31.89 31.06 31.53 2,094,858 -0.39(-1.22%)
Mar 17, 2004 31.96 32.03 31.66 31.92 1,326,005 +0.46(+1.45%)
Mar 16, 2004 31.52 31.81 31.35 31.46 1,435,182 +0.13(+0.42%)
Mar 15, 2004 32.39 32.39 31.17 31.33 1,841,335 -1.21(-3.71%)
Mar 12, 2004 32.26 32.59 31.98 32.54 1,364,978 +0.95(+3.01%)
Mar 11, 2004 32.11 32.21 31.41 31.59 2,231,057 -0.75(-2.32%)
Mar 10, 2004 32.88 32.93 32.26 32.34 1,054,829 -0.39(-1.19%)
Mar 09, 2004 33.04 33.18 32.51 32.73 1,147,575 -0.42(-1.27%)
Mar 08, 2004 33.18 33.42 33.03 33.15 762,470 -0.07(-0.22%)
Mar 05, 2004 33.14 33.51 33.01 33.22 983,539 +0.07(+0.20%)
Mar 04, 2004 33.14 33.29 33.00 33.15 641,887 -0.17(-0.51%)
Mar 03, 2004 32.78 33.32 32.76 33.32 1,008,660 +0.55(+1.69%)
Mar 02, 2004 32.99 33.14 32.67 32.77 1,399,197 -0.07(-0.22%)
Mar 01, 2004 32.95 33.22 32.83 32.84 1,530,236 -0.27(-0.80%)
Feb 27, 2004 31.74 33.18 31.74 33.11 2,404,327 +0.88(+2.74%)
Feb 26, 2004 32.11 32.33 31.88 32.23 977,564 +0.15(+0.46%)
Feb 25, 2004 32.14 32.36 31.92 32.08 984,625 -0.20(-0.62%)
Feb 24, 2004 32.51 32.55 32.03 32.28 1,111,319 -0.25(-0.77%)
Feb 23, 2004 32.83 32.83 32.15 32.53 1,126,935 -0.23(-0.70%)
Feb 20, 2004 32.84 33.07 32.54 32.76 1,116,343 +0.15(+0.47%)
Feb 19, 2004 33.05 33.05 32.57 32.60 1,225,655 -0.32(-0.96%)
Feb 18, 2004 33.07 33.07 32.82 32.92 1,524,669 -0.07(-0.22%)
Feb 17, 2004 33.14 33.15 32.76 32.99 1,596,910 -0.25(-0.75%)
Feb 13, 2004 33.20 33.36 33.01 33.24 1,255,258 +0.04(+0.13%)
Feb 12, 2004 32.77 33.21 32.70 33.20 1,783,352 +0.30(+0.92%)
Feb 11, 2004 32.66 32.99 31.89 32.90 2,474,667 +0.24(+0.72%)
Feb 10, 2004 32.84 32.84 32.45 32.66 1,256,752 -0.17(-0.52%)
Feb 09, 2004 32.77 32.95 32.56 32.83 2,200,232 -0.01(-0.04%)
Feb 06, 2004 33.10 33.32 32.77 32.84 1,957,844 -0.33(-1.00%)
Feb 05, 2004 33.12 33.65 32.71 33.18 3,819,413 +1.17(+3.66%)
Feb 04, 2004 31.85 32.21 31.52 32.00 1,808,338 -0.29(-0.89%)
Feb 03, 2004 31.86 32.34 31.78 32.29 1,084,568 +0.19(+0.60%)
Feb 02, 2004 31.81 32.14 31.59 32.10 1,506,201 +0.13(+0.39%)
Jan 30, 2004 31.33 32.00 31.19 31.98 1,139,699 +0.71(+2.28%)
Jan 29, 2004 31.61 31.89 31.14 31.26 1,155,587 -0.34(-1.07%)
Jan 28, 2004 31.98 32.27 31.37 31.60 1,537,705 -0.24(-0.76%)
Jan 27, 2004 31.96 32.03 31.64 31.84 929,629 -0.09(-0.28%)
Jan 26, 2004 31.32 31.99 31.31 31.93 1,066,508 +0.51(+1.62%)
Jan 23, 2004 31.78 31.86 31.20 31.42 1,334,696 -0.26(-0.81%)
Jan 22, 2004 32.03 32.17 31.63 31.68 1,018,845 -0.42(-1.31%)
Jan 21, 2004 31.60 32.10 31.41 32.10 1,705,815 +0.59(+1.87%)
Jan 20, 2004 31.37 31.70 31.02 31.51 1,818,522 -0.66(-2.06%)
Jan 16, 2004 32.03 32.31 31.86 32.17 1,212,891 +0.28(+0.88%)
Jan 15, 2004 31.92 32.20 31.75 31.89 1,406,394 -0.07(-0.21%)
Jan 14, 2004 31.56 32.12 31.48 31.96 1,332,931 +0.25(+0.79%)
Jan 13, 2004 31.67 31.85 31.52 31.71 1,408,974 +0.07(+0.23%)
Jan 12, 2004 31.08 31.67 30.96 31.64 1,828,706 +0.63(+2.04%)
Jan 09, 2004 30.88 31.69 30.86 31.00 1,633,438 +0.13(+0.41%)
Jan 08, 2004 30.39 30.86 30.30 30.88 1,648,647 +0.54(+1.77%)
Jan 07, 2004 30.47 30.52 30.29 30.34 1,551,555 -0.13(-0.43%)
Jan 06, 2004 30.41 30.58 30.08 30.47 1,180,029 -0.09(-0.29%)
Jan 05, 2004 30.38 30.62 30.19 30.56 1,243,308 +0.26(+0.85%)
Jan 02, 2004 30.50 30.94 30.13 30.30 1,374,483 -0.20(-0.65%)
Dec 31, 2003 30.56 31.52 30.35 30.50 1,188,177 +0.10(+0.31%)
Dec 30, 2003 30.05 30.52 30.05 30.41 1,293,415 +0.10(+0.34%)
Dec 29, 2003 30.13 30.38 30.03 30.30 1,728,085 +0.04(+0.15%)
Dec 26, 2003 30.26 30.30 30.12 30.26 436,298 +0.00(+0.00%)
Dec 24, 2003 30.12 30.36 29.94 30.26 955,430 +0.46(+1.56%)
Dec 23, 2003 29.72 29.90 29.61 29.80 2,251,833 +0.24(+0.82%)
Dec 22, 2003 29.19 29.55 29.02 29.55 2,014,605 +0.36(+1.24%)
Dec 19, 2003 28.48 29.27 28.38 29.19 2,687,046 +0.73(+2.56%)
Dec 18, 2003 28.37 28.65 28.17 28.46 1,808,881 +0.08(+0.29%)
Dec 17, 2003 28.19 28.36 28.07 28.38 1,604,922 +0.19(+0.68%)
Dec 16, 2003 28.04 28.19 27.98 28.19 1,729,171 +0.13(+0.45%)
Dec 15, 2003 28.74 28.87 27.98 28.07 1,165,364 -0.49(-1.70%)
Dec 12, 2003 28.35 28.60 28.18 28.55 872,733 +0.20(+0.70%)
Dec 11, 2003 28.28 28.51 28.12 28.35 1,159,661 +0.22(+0.79%)
Dec 10, 2003 28.46 28.49 28.06 28.13 1,814,312 -0.44(-1.55%)
Dec 09, 2003 28.83 28.90 28.60 28.57 2,363,182 -0.13(-0.46%)
Dec 08, 2003 28.46 28.76 28.43 28.71 1,558,209 +0.20(+0.70%)
Dec 05, 2003 28.20 28.96 28.44 28.51 2,086,575 +0.30(+1.07%)
Dec 04, 2003 27.98 28.30 27.98 28.20 2,001,705 +0.22(+0.79%)
Dec 03, 2003 28.21 28.48 27.88 27.98 1,799,647 -0.24(-0.84%)
Dec 02, 2003 27.69 28.89 27.69 28.22 4,189,988 +0.92(+3.37%)
Dec 01, 2003 26.95 27.43 26.81 27.30 2,088,204 +0.46(+1.70%)
Nov 28, 2003 26.70 26.84 26.55 26.84 482,060 +0.15(+0.55%)
Nov 26, 2003 26.39 26.73 26.29 26.70 1,467,229 +0.30(+1.14%)
Nov 25, 2003 25.42 26.59 25.42 26.39 2,504,542 +0.97(+3.82%)
Nov 24, 2003 25.46 25.52 25.25 25.42 1,662,769 +0.18(+0.73%)
Nov 21, 2003 25.15 25.44 25.17 25.24 1,342,844 +0.09(+0.35%)
Nov 20, 2003 25.30 25.46 25.05 25.15 1,588,083 -0.15(-0.58%)
Nov 19, 2003 25.38 25.38 25.27 25.30 1,366,743 -0.09(-0.35%)
Nov 18, 2003 25.67 25.70 25.33 25.38 834,711 -0.24(-0.92%)
Nov 17, 2003 25.31 25.68 25.04 25.62 1,294,909 -0.07(-0.26%)
Nov 14, 2003 25.99 26.19 25.76 25.69 1,977,941 -0.38(-1.44%)
Nov 13, 2003 26.27 26.40 25.94 26.06 1,124,491 -0.18(-0.70%)
Nov 12, 2003 26.01 26.36 25.80 26.25 2,107,487 +0.28(+1.08%)
Nov 11, 2003 25.52 26.02 25.49 25.97 2,030,764 +0.30(+1.18%)
Nov 10, 2003 25.48 25.68 25.17 25.66 1,635,203 +0.22(+0.87%)
Nov 07, 2003 25.85 25.88 25.32 25.44 1,845,273 -0.54(-2.10%)
Nov 06, 2003 26.00 26.07 25.77 25.99 1,264,628 +0.01(+0.03%)
Nov 05, 2003 26.23 26.29 25.66 25.98 1,661,139 -0.59(-2.22%)
Nov 04, 2003 26.67 26.67 26.53 26.57 915,411 -0.38(-1.39%)
Nov 03, 2003 26.51 26.95 26.56 26.95 1,304,444 +0.43(+1.64%)
Oct 31, 2003 26.39 26.61 26.20 26.51 2,145,101 +0.17(+0.64%)
Oct 30, 2003 26.44 26.44 25.97 26.34 1,558,209 -0.06(-0.22%)
Oct 29, 2003 25.03 26.44 24.71 26.40 4,360,678 +1.49(+6.00%)
Oct 28, 2003 25.16 25.16 24.64 24.91 2,353,405 -0.31(-1.23%)
Oct 27, 2003 25.15 25.27 24.86 25.22 1,317,858 +0.13(+0.53%)
Oct 24, 2003 25.04 25.16 24.87 25.08 903,965 -0.09(-0.35%)
Oct 23, 2003 24.72 25.27 24.71 25.17 1,381,816 +0.45(+1.82%)
Oct 22, 2003 25.36 25.36 24.60 24.72 2,018,272 -0.63(-2.50%)
Oct 21, 2003 25.21 25.74 25.10 25.36 2,693,292 +0.21(+0.82%)
Oct 20, 2003 25.03 25.17 24.80 25.15 2,228,749 +0.14(+0.56%)
Oct 17, 2003 25.04 25.08 24.69 25.01 3,999,608 -0.74(-2.86%)
Oct 16, 2003 26.03 26.05 25.64 25.75 1,606,551 -0.18(-0.71%)
Oct 15, 2003 25.84 25.93 25.63 25.93 2,018,407 +0.18(+0.72%)
Oct 14, 2003 25.58 25.68 25.41 25.75 938,049 +0.35(+1.39%)
Oct 13, 2003 25.05 25.47 25.11 25.39 1,041,522 +0.34(+1.35%)
Oct 10, 2003 25.40 25.33 24.86 25.05 2,131,386 -0.35(-1.36%)
Oct 09, 2003 25.77 25.89 25.08 25.40 1,845,816 -0.34(-1.32%)
Oct 08, 2003 25.77 25.77 25.63 25.74 2,034,838 +0.09(+0.34%)
Oct 07, 2003 25.66 25.69 25.22 25.65 2,293,521 -0.16(-0.63%)
Oct 06, 2003 25.77 25.81 25.50 25.81 1,237,741 +0.04(+0.14%)
Oct 03, 2003 25.74 25.74 25.74 25.77 2,788,210 +0.44(+1.74%)
Oct 02, 2003 25.12 25.38 25.04 25.33 1,674,990 +0.32(+1.27%)
Oct 01, 2003 24.34 25.02 24.30 25.02 1,777,105 +0.66(+2.69%)
Sep 30, 2003 24.49 24.65 24.31 24.36 1,410,332 -0.37(-1.49%)
Sep 29, 2003 24.29 24.73 24.16 24.73 1,540,149 +0.72(+3.01%)
Sep 26, 2003 23.94 24.34 23.93 24.01 1,397,703 -0.16(-0.67%)
Sep 25, 2003 24.37 24.58 24.23 24.17 949,591 -0.06(-0.24%)
Sep 24, 2003 24.82 24.94 24.23 24.23 1,879,085 -0.60(-2.40%)
Sep 23, 2003 24.60 24.79 24.41 24.82 1,125,034 +0.31(+1.26%)
Sep 22, 2003 24.63 24.82 24.41 24.52 1,067,051 -0.17(-0.69%)
Sep 19, 2003 25.41 25.41 24.57 24.68 3,051,782 -0.22(-0.89%)
Sep 18, 2003 24.08 24.97 24.07 24.91 2,137,904 +0.27(+1.11%)
Sep 17, 2003 24.52 24.66 24.45 24.63 1,639,413 +0.10(+0.39%)
Sep 16, 2003 23.57 24.66 23.97 24.54 3,330,698 +0.97(+4.13%)
Sep 15, 2003 23.25 23.59 22.31 23.57 3,999,880 +0.11(+0.47%)
Sep 12, 2003 23.42 23.54 22.68 23.45 4,421,785 -0.32(-1.33%)
Sep 11, 2003 24.24 24.27 23.75 23.77 1,927,698 -0.47(-1.94%)
Sep 10, 2003 24.08 24.33 24.04 24.24 1,697,396 +0.11(+0.46%)
Sep 09, 2003 24.35 24.63 24.04 24.13 1,489,499 -0.21(-0.88%)
Sep 08, 2003 23.96 24.41 23.96 24.35 2,052,763 +0.42(+1.75%)
Sep 05, 2003 23.71 23.90 23.60 23.93 1,643,351 +0.21(+0.90%)
Sep 04, 2003 23.68 23.91 23.68 23.71 2,479,149 -0.07(-0.31%)
Sep 03, 2003 23.93 24.01 23.64 23.79 2,791,741 +0.00(+0.00%)
Sep 02, 2003 23.64 24.01 23.46 23.79 2,442,892 +0.07(+0.31%)
Aug 29, 2003 23.57 23.75 23.44 23.71 1,619,316 +0.14(+0.59%)
Aug 28, 2003 24.04 24.08 23.53 23.57 2,494,629 -0.43(-1.81%)
Aug 27, 2003 24.25 24.25 23.96 24.01 689,142 -0.20(-0.82%)
Aug 26, 2003 24.27 24.38 23.82 24.21 1,231,087 -0.13(-0.54%)
Aug 25, 2003 24.49 24.50 23.67 24.34 1,244,395 -0.09(-0.36%)
Aug 22, 2003 24.86 24.91 24.24 24.43 1,175,820 -0.34(-1.37%)
Aug 21, 2003 25.13 25.33 24.61 24.77 2,379,206 +0.00(+0.00%)
Aug 20, 2003 24.18 24.77 24.09 24.77 2,057,651 +0.60(+2.47%)
Aug 19, 2003 24.41 24.41 24.04 24.17 1,069,902 -0.16(-0.67%)
Aug 18, 2003 24.38 24.58 24.21 24.33 1,416,171 -0.07(-0.27%)
Aug 15, 2003 24.32 24.41 24.04 24.40 1,116,615 +0.09(+0.36%)
Aug 14, 2003 24.19 24.41 23.88 24.31 1,534,582 +0.19(+0.79%)
Aug 13, 2003 24.49 24.56 23.97 24.12 941,308 -0.30(-1.24%)
Aug 12, 2003 24.15 24.43 24.13 24.42 1,200,127 +0.28(+1.16%)
Aug 11, 2003 24.15 24.52 24.01 24.14 1,943,858 +0.07(+0.31%)
Aug 08, 2003 23.60 24.15 23.54 24.07 1,401,370 +0.59(+2.51%)
Aug 07, 2003 23.86 23.87 23.34 23.48 2,036,875 -0.52(-2.15%)
Aug 06, 2003 23.65 24.21 23.53 23.99 1,727,542 +0.32(+1.34%)
Aug 05, 2003 23.90 24.07 23.59 23.68 1,921,588 -0.21(-0.89%)
Aug 04, 2003 23.61 23.93 23.45 23.89 2,318,100 +0.21(+0.87%)
Aug 01, 2003 24.29 24.29 23.68 23.68 2,071,230 -0.61(-2.52%)
Jul 31, 2003 24.73 24.76 24.01 24.29 3,404,026 -0.43(-1.73%)
Jul 30, 2003 24.24 24.82 24.24 24.72 3,250,853 +0.49(+2.04%)
Jul 29, 2003 24.30 24.50 23.60 24.23 4,938,744 +0.22(+0.92%)
Jul 28, 2003 23.68 24.23 23.64 24.01 2,185,160 +0.38(+1.62%)
Jul 25, 2003 23.32 23.75 22.95 23.62 2,073,403 +0.43(+1.84%)
Jul 24, 2003 23.34 23.71 23.12 23.20 2,755,756 -0.15(-0.63%)
Jul 23, 2003 23.90 23.95 23.15 23.34 3,846,164 -0.77(-3.18%)
Jul 22, 2003 24.52 24.64 23.98 24.11 2,070,687 -0.23(-0.94%)
Jul 21, 2003 24.38 24.47 24.18 24.34 1,386,976 -0.22(-0.90%)
Jul 18, 2003 24.63 24.67 24.29 24.56 1,811,868 +0.15(+0.60%)
Jul 17, 2003 24.74 24.82 24.29 24.41 2,283,065 -0.32(-1.31%)
Jul 16, 2003 25.59 25.65 24.67 24.74 1,393,494 -0.75(-2.95%)
Jul 15, 2003 25.48 25.63 25.26 25.49 1,376,656 +0.10(+0.41%)
Jul 14, 2003 25.30 25.66 25.10 25.38 1,778,192 +0.53(+2.13%)
Jul 11, 2003 25.08 25.21 24.63 24.85 3,288,331 -0.11(-0.44%)
Jul 10, 2003 25.58 25.59 24.58 24.96 2,491,641 -0.62(-2.42%)
Jul 09, 2003 25.69 26.14 25.55 25.58 2,127,448 -0.18(-0.69%)
Jul 08, 2003 25.52 25.92 25.30 25.76 2,377,712 +0.14(+0.55%)
Jul 07, 2003 25.37 25.92 25.30 25.62 2,490,827 +0.36(+1.43%)
Jul 03, 2003 25.39 25.50 24.98 25.26 1,026,585 -0.13(-0.49%)
Jul 02, 2003 25.41 25.70 25.19 25.38 1,968,979 -0.01(-0.06%)
Jul 01, 2003 25.26 25.47 24.99 25.40 2,415,734 +0.15(+0.58%)
Jun 30, 2003 25.66 25.96 25.19 25.25 2,771,644 -0.41(-1.58%)
Jun 27, 2003 26.58 26.58 25.55 25.66 1,975,361 -0.82(-3.09%)
Jun 26, 2003 25.85 26.67 25.36 26.47 4,003,818 +0.41(+1.55%)
Jun 25, 2003 26.51 26.91 25.98 26.07 2,599,324 -0.37(-1.39%)
Jun 24, 2003 25.38 26.78 25.36 26.44 2,856,514 +1.06(+4.18%)
Jun 23, 2003 25.51 25.70 25.26 25.38 1,102,492 -0.17(-0.66%)
Jun 20, 2003 25.74 25.90 25.52 25.55 2,188,554 -0.16(-0.63%)
Jun 19, 2003 26.63 26.66 25.45 25.71 2,700,761 -0.96(-3.59%)
Jun 18, 2003 26.68 26.98 26.35 26.67 1,381,001 -0.10(-0.39%)
Jun 17, 2003 27.26 27.32 26.72 26.77 1,587,269 -0.30(-1.12%)
Jun 16, 2003 26.36 27.23 26.36 27.07 1,543,136 +0.73(+2.77%)
Jun 13, 2003 26.33 26.44 25.89 26.34 1,097,061 -0.12(-0.45%)
Jun 12, 2003 26.51 26.78 26.07 26.46 1,600,848 +0.10(+0.39%)
Jun 11, 2003 25.96 26.50 25.85 26.36 1,325,462 +0.52(+1.99%)
Jun 10, 2003 25.41 25.84 25.30 25.84 1,881,258 +0.39(+1.53%)
Jun 09, 2003 26.11 26.11 25.40 25.45 2,251,562 -0.77(-2.95%)
Jun 06, 2003 27.09 27.23 26.16 26.22 2,469,915 -0.50(-1.87%)
Jun 05, 2003 25.96 26.78 25.77 26.72 2,143,879 +0.77(+2.95%)
Jun 04, 2003 26.22 26.55 25.77 25.96 2,817,406 -0.29(-1.12%)
Jun 03, 2003 27.17 27.31 26.11 26.25 3,023,402 -0.99(-3.65%)
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.