Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 32.06 32.10 31.58 31.82 1,357,438 -0.13(-0.41%)
May 27, 2005 31.92 32.03 31.73 31.95 655,628 -0.04(-0.12%)
May 26, 2005 31.86 32.06 31.74 31.99 788,873 +0.19(+0.60%)
May 25, 2005 31.84 31.89 31.46 31.80 1,230,441 -0.01(-0.02%)
May 24, 2005 31.82 31.93 31.68 31.81 835,325 -0.09(-0.28%)
May 23, 2005 32.01 32.09 31.83 31.89 935,157 -0.03(-0.09%)
May 20, 2005 32.17 32.19 31.90 31.92 884,902 -0.15(-0.46%)
May 19, 2005 31.97 32.12 31.80 32.07 983,647 +0.10(+0.32%)
May 18, 2005 32.04 32.29 31.87 31.97 846,735 -0.07(-0.21%)
May 17, 2005 31.39 32.12 31.24 32.03 1,086,602 +0.66(+2.09%)
May 16, 2005 30.86 31.51 30.78 31.38 799,875 +0.60(+1.94%)
May 13, 2005 31.36 31.36 30.44 30.78 1,018,961 -0.54(-1.72%)
May 12, 2005 31.48 31.60 31.21 31.32 1,594,861 -0.06(-0.19%)
May 11, 2005 31.36 31.51 30.84 31.38 2,318,674 -0.02(-0.07%)
May 10, 2005 31.90 31.96 31.36 31.40 1,340,460 -0.80(-2.47%)
May 09, 2005 31.95 32.23 31.89 32.20 892,372 +0.26(+0.81%)
May 06, 2005 32.03 32.25 31.89 31.94 846,056 -0.08(-0.25%)
May 05, 2005 32.36 32.46 31.64 32.02 1,689,939 -0.49(-1.49%)
May 04, 2005 31.88 32.59 31.77 32.51 1,608,307 +0.85(+2.70%)
May 03, 2005 31.66 31.99 31.56 31.65 1,288,846 +0.03(+0.09%)
May 02, 2005 31.81 32.17 31.27 31.62 2,307,808 -0.01(-0.02%)
Apr 29, 2005 30.96 31.69 30.81 31.63 2,530,018 +0.96(+3.12%)
Apr 28, 2005 30.66 31.14 30.48 30.67 2,143,188 +0.13(+0.41%)
Apr 27, 2005 29.44 30.97 29.38 30.55 3,527,384 +1.38(+4.72%)
Apr 26, 2005 29.30 29.72 29.17 29.17 1,551,668 -0.13(-0.43%)
Apr 25, 2005 29.45 29.72 29.16 29.30 1,890,417 -0.17(-0.57%)
Apr 22, 2005 29.38 29.60 29.21 29.46 2,235,413 +0.12(+0.40%)
Apr 21, 2005 28.60 29.45 28.54 29.35 2,266,789 +0.85(+3.00%)
Apr 20, 2005 29.01 29.08 28.41 28.49 1,465,555 -0.60(-2.07%)
Apr 19, 2005 28.92 29.21 28.77 29.10 1,181,273 +0.17(+0.59%)
Apr 18, 2005 29.12 29.23 28.68 28.93 1,432,278 +0.00(+0.00%)
Apr 15, 2005 28.82 29.42 28.78 28.93 2,435,620 -0.04(-0.15%)
Apr 14, 2005 29.49 29.55 28.88 28.97 2,933,963 -0.52(-1.77%)
Apr 13, 2005 29.89 30.05 29.44 29.49 1,506,031 -0.57(-1.91%)
Apr 12, 2005 29.63 30.13 29.63 30.07 2,803,978 +0.43(+1.47%)
Apr 11, 2005 29.74 29.74 29.45 29.63 1,659,649 +0.04(+0.12%)
Apr 08, 2005 30.41 30.48 29.45 29.60 2,598,474 -0.80(-2.64%)
Apr 07, 2005 30.41 30.56 30.31 30.40 1,683,011 -0.01(-0.05%)
Apr 06, 2005 30.52 30.63 30.32 30.41 1,235,195 +0.12(+0.39%)
Apr 05, 2005 30.55 30.59 30.16 30.30 2,126,753 -0.07(-0.24%)
Apr 04, 2005 29.49 30.72 29.28 30.37 5,094,673 +0.97(+3.31%)
Apr 01, 2005 30.38 30.57 28.24 29.40 6,437,170 -0.99(-3.25%)
Mar 31, 2005 30.86 30.86 30.16 30.38 2,331,170 -0.54(-1.74%)
Mar 30, 2005 31.11 31.13 30.59 30.92 1,990,520 -0.12(-0.38%)
Mar 29, 2005 30.99 31.28 30.95 31.04 1,973,270 -0.07(-0.21%)
Mar 28, 2005 30.71 31.26 30.55 31.11 1,686,271 +0.40(+1.32%)
Mar 24, 2005 30.91 31.15 30.70 30.70 991,660 -0.11(-0.36%)
Mar 23, 2005 30.91 31.22 30.81 30.81 2,241,933 -0.01(-0.02%)
Mar 22, 2005 31.53 31.61 30.82 30.82 1,762,469 -0.71(-2.26%)
Mar 21, 2005 31.69 31.69 31.25 31.53 1,541,074 -0.16(-0.51%)
Mar 18, 2005 32.22 32.39 31.32 31.70 2,414,295 -0.62(-1.91%)
Mar 17, 2005 32.85 32.85 31.99 32.31 2,733,485 -0.54(-1.64%)
Mar 16, 2005 32.64 32.97 32.47 32.85 2,331,849 +0.21(+0.65%)
Mar 15, 2005 33.35 33.36 32.55 32.64 2,612,872 -0.81(-2.42%)
Mar 14, 2005 33.54 33.65 33.09 33.45 1,978,567 -0.15(-0.44%)
Mar 11, 2005 33.28 33.73 32.95 33.59 1,211,833 +0.12(+0.35%)
Mar 10, 2005 33.33 33.49 33.10 33.48 1,265,892 +0.04(+0.11%)
Mar 09, 2005 33.68 33.83 33.31 33.44 1,180,322 -0.24(-0.70%)
Mar 08, 2005 33.57 33.76 33.15 33.68 1,713,165 -0.07(-0.22%)
Mar 07, 2005 33.54 34.08 33.54 33.75 726,122 +0.16(+0.48%)
Mar 04, 2005 33.39 33.74 33.35 33.59 1,139,031 +0.29(+0.88%)
Mar 03, 2005 33.48 33.59 33.18 33.29 1,083,071 +0.13(+0.38%)
Mar 02, 2005 32.73 33.25 32.70 33.17 992,611 +0.15(+0.47%)
Mar 01, 2005 32.62 33.29 32.54 33.01 1,110,779 +0.28(+0.85%)
Feb 28, 2005 32.87 33.01 32.57 32.73 1,358,660 -0.38(-1.16%)
Feb 25, 2005 32.78 33.21 32.68 33.12 1,166,332 +0.23(+0.69%)
Feb 24, 2005 32.75 33.07 32.62 32.89 944,801 +0.14(+0.43%)
Feb 23, 2005 32.62 33.04 32.43 32.75 712,539 +0.32(+0.98%)
Feb 22, 2005 32.76 33.05 32.43 32.43 1,845,323 -0.63(-1.91%)
Feb 18, 2005 33.19 33.30 32.95 33.06 1,743,046 -0.26(-0.77%)
Feb 17, 2005 33.81 33.81 33.32 33.32 1,877,921 -0.48(-1.42%)
Feb 16, 2005 34.22 34.41 33.61 33.80 2,199,555 -0.68(-1.99%)
Feb 15, 2005 34.27 34.53 34.16 34.49 1,611,567 +0.02(+0.06%)
Feb 14, 2005 34.63 34.71 34.17 34.46 1,269,423 -0.32(-0.93%)
Feb 11, 2005 33.91 35.12 33.88 34.79 2,990,330 +0.88(+2.58%)
Feb 10, 2005 33.87 34.03 33.50 33.91 1,519,749 +0.20(+0.59%)
Feb 09, 2005 33.70 33.94 33.50 33.71 1,752,690 +0.10(+0.31%)
Feb 08, 2005 33.65 33.79 33.54 33.61 1,879,958 -0.25(-0.74%)
Feb 07, 2005 33.65 33.97 33.63 33.86 1,991,742 +0.01(+0.02%)
Feb 04, 2005 32.54 33.91 32.54 33.85 2,268,826 +1.07(+3.28%)
Feb 03, 2005 32.95 33.11 32.69 32.78 2,419,049 +0.38(+1.18%)
Feb 02, 2005 32.30 32.48 32.07 32.39 2,029,638 +0.10(+0.30%)
Feb 01, 2005 32.14 32.45 31.81 32.30 1,367,897 +0.35(+1.08%)
Jan 31, 2005 31.29 31.98 31.22 31.95 2,088,450 +0.93(+3.01%)
Jan 28, 2005 31.48 31.55 30.87 31.02 1,406,064 -0.46(-1.45%)
Jan 27, 2005 31.64 31.84 31.40 31.47 829,757 -0.31(-0.97%)
Jan 26, 2005 31.37 31.81 31.32 31.78 1,625,150 +0.42(+1.34%)
Jan 25, 2005 31.11 31.47 31.11 31.36 1,579,513 +0.27(+0.88%)
Jan 24, 2005 31.22 31.54 30.74 31.09 1,606,134 -0.44(-1.40%)
Jan 21, 2005 32.07 32.08 31.47 31.53 1,968,652 -0.63(-1.95%)
Jan 20, 2005 32.12 32.33 31.68 32.16 2,944,693 -0.13(-0.39%)
Jan 19, 2005 32.17 32.55 31.89 32.28 3,930,378 +0.24(+0.76%)
Jan 18, 2005 31.29 32.14 31.08 32.04 3,184,832 +0.75(+2.40%)
Jan 14, 2005 31.22 31.66 31.15 31.29 1,629,360 +0.08(+0.26%)
Jan 13, 2005 31.47 31.58 31.13 31.21 1,839,754 -0.27(-0.87%)
Jan 12, 2005 31.32 31.48 30.90 31.48 2,080,844 +0.16(+0.52%)
Jan 11, 2005 30.92 31.58 30.87 31.32 1,738,564 +0.27(+0.85%)
Jan 10, 2005 31.07 31.33 31.02 31.05 1,328,915 -0.24(-0.75%)
Jan 07, 2005 31.47 31.53 31.13 31.29 1,909,432 -0.12(-0.38%)
Jan 06, 2005 31.05 31.74 30.47 31.41 3,631,969 +0.35(+1.11%)
Jan 05, 2005 31.09 31.39 30.96 31.06 2,272,493 -0.02(-0.07%)
Jan 04, 2005 31.17 31.39 31.08 31.08 1,226,231 -0.08(-0.26%)
Jan 03, 2005 31.62 31.62 31.08 31.16 1,212,784 -0.31(-0.98%)
Dec 31, 2004 31.51 31.72 31.35 31.47 699,908 +0.09(+0.28%)
Dec 30, 2004 31.27 31.51 31.11 31.39 660,790 +0.24(+0.76%)
Dec 29, 2004 31.03 31.27 30.85 31.15 721,775 -0.18(-0.59%)
Dec 28, 2004 30.74 31.36 30.74 31.33 556,068 +0.49(+1.60%)
Dec 27, 2004 30.89 31.08 30.59 30.84 601,298 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.94 31.03 547,376 -0.26(-0.82%)
Dec 22, 2004 31.04 31.42 30.87 31.29 1,063,784 +0.39(+1.26%)
Dec 21, 2004 30.37 31.04 30.33 30.90 1,603,554 -0.17(-0.54%)
Dec 20, 2004 31.25 31.40 30.91 31.07 1,370,749 -0.18(-0.59%)
Dec 17, 2004 30.52 31.28 30.41 31.25 3,541,917 +0.55(+1.80%)
Dec 16, 2004 30.96 30.99 30.06 30.70 1,593,231 -0.07(-0.24%)
Dec 15, 2004 30.98 31.39 30.36 30.77 1,501,141 -0.21(-0.67%)
Dec 14, 2004 30.48 31.00 30.30 30.98 1,613,605 +0.65(+2.14%)
Dec 13, 2004 29.96 30.39 29.96 30.33 1,148,131 +0.43(+1.45%)
Dec 10, 2004 30.31 30.31 29.49 29.90 882,321 +0.13(+0.42%)
Dec 09, 2004 29.23 29.78 29.17 29.77 1,036,890 +0.48(+1.63%)
Dec 08, 2004 29.18 29.45 29.10 29.30 1,574,623 -0.21(-0.70%)
Dec 07, 2004 29.99 30.13 29.50 29.50 1,413,398 -0.49(-1.64%)
Dec 06, 2004 30.04 30.08 29.79 29.99 1,315,740 -0.22(-0.73%)
Dec 03, 2004 30.55 30.72 29.88 30.22 1,312,480 -0.12(-0.39%)
Dec 02, 2004 30.20 30.35 29.85 30.33 1,319,679 +0.14(+0.46%)
Dec 01, 2004 29.93 30.35 29.92 30.19 1,630,311 +0.43(+1.46%)
Nov 30, 2004 29.56 29.82 29.56 29.76 1,193,769 +0.01(+0.05%)
Nov 29, 2004 29.67 29.80 29.45 29.74 1,369,934 +0.16(+0.55%)
Nov 26, 2004 29.52 29.69 29.32 29.58 310,225 -0.01(-0.05%)
Nov 24, 2004 29.38 29.65 29.27 29.60 1,207,759 +0.43(+1.49%)
Nov 23, 2004 29.04 29.20 28.76 29.16 2,481,529 +0.13(+0.43%)
Nov 22, 2004 28.71 29.12 28.70 29.04 1,705,015 +0.33(+1.15%)
Nov 19, 2004 28.67 28.75 28.59 28.71 2,392,291 +0.04(+0.13%)
Nov 18, 2004 28.42 28.67 28.37 28.67 1,703,114 +0.18(+0.62%)
Nov 17, 2004 28.69 28.79 28.34 28.49 1,805,390 -0.01(-0.05%)
Nov 16, 2004 28.53 28.68 28.34 28.51 2,385,636 -0.42(-1.45%)
Nov 15, 2004 29.01 29.32 28.88 28.93 1,860,535 +0.07(+0.23%)
Nov 12, 2004 28.99 29.08 28.28 28.86 2,298,029 -0.14(-0.48%)
Nov 11, 2004 28.82 29.16 28.82 29.00 1,107,791 +0.18(+0.61%)
Nov 10, 2004 29.18 29.23 28.82 28.82 1,163,208 -0.18(-0.61%)
Nov 09, 2004 29.08 29.34 29.00 29.00 1,499,376 +0.11(+0.38%)
Nov 08, 2004 28.86 29.06 28.78 28.89 1,069,081 +0.11(+0.38%)
Nov 05, 2004 28.73 29.20 28.64 28.78 1,542,025 +0.05(+0.18%)
Nov 04, 2004 28.35 28.93 28.24 28.73 1,989,705 +0.38(+1.35%)
Nov 03, 2004 28.68 29.01 28.24 28.35 1,546,099 +0.40(+1.45%)
Nov 02, 2004 28.16 28.48 27.79 27.94 1,825,764 -0.24(-0.86%)
Nov 01, 2004 28.12 28.42 27.77 28.18 1,555,200 +0.16(+0.58%)
Oct 29, 2004 27.97 28.22 27.65 28.02 2,422,852 +0.06(+0.21%)
Oct 28, 2004 27.31 28.09 27.16 27.96 2,569,408 +0.65(+2.37%)
Oct 27, 2004 27.19 27.59 26.73 27.31 2,770,837 -0.06(-0.22%)
Oct 26, 2004 26.87 27.70 26.80 27.37 4,876,130 +1.76(+6.87%)
Oct 25, 2004 25.92 26.10 25.45 25.61 3,258,721 +0.18(+0.69%)
Oct 22, 2004 24.88 25.99 24.83 25.44 5,349,753 +0.40(+1.59%)
Oct 21, 2004 25.04 25.47 24.66 25.04 3,823,755 +0.01(+0.03%)
Oct 20, 2004 23.93 25.29 23.67 25.03 6,084,839 +0.63(+2.56%)
Oct 19, 2004 25.77 25.78 23.41 24.41 12,615,594 -1.64(-6.30%)
Oct 18, 2004 25.75 26.31 25.50 26.05 4,856,435 +0.29(+1.14%)
Oct 15, 2004 26.13 26.13 24.26 25.75 14,780,922 -1.10(-4.09%)
Oct 14, 2004 29.53 29.55 26.25 26.85 10,229,414 -2.83(-9.53%)
Oct 13, 2004 30.00 30.08 29.60 29.68 1,437,847 -0.04(-0.15%)
Oct 12, 2004 29.78 29.85 29.52 29.72 1,502,364 -0.10(-0.32%)
Oct 11, 2004 29.82 30.19 29.77 29.82 1,674,454 -0.40(-1.32%)
Oct 08, 2004 30.58 30.72 30.08 30.22 1,310,714 -0.51(-1.65%)
Oct 07, 2004 31.13 31.14 30.66 30.72 1,265,620 -0.40(-1.30%)
Oct 06, 2004 31.13 31.36 30.91 31.13 1,147,045 +0.00(+0.00%)
Oct 05, 2004 31.18 31.24 31.05 31.13 1,751,060 -0.07(-0.21%)
Oct 04, 2004 30.26 31.61 30.26 31.19 4,081,144 +0.94(+3.09%)
Oct 01, 2004 29.72 30.30 29.63 30.26 2,220,744 +0.77(+2.60%)
Sep 30, 2004 28.60 29.54 28.35 29.49 2,698,442 +0.89(+3.11%)
Sep 29, 2004 28.55 28.68 28.07 28.60 2,346,382 -0.07(-0.23%)
Sep 28, 2004 28.09 28.79 28.09 28.67 1,941,759 +0.41(+1.46%)
Sep 27, 2004 28.85 28.88 28.09 28.26 1,764,778 -0.60(-2.07%)
Sep 24, 2004 28.84 28.87 28.58 28.85 587,580 -0.06(-0.20%)
Sep 23, 2004 28.93 29.06 28.74 28.91 1,048,435 +0.01(+0.05%)
Sep 22, 2004 29.16 29.23 28.77 28.90 1,137,673 -0.42(-1.43%)
Sep 21, 2004 29.34 29.37 29.08 29.32 1,341,818 +0.00(+0.00%)
Sep 20, 2004 29.42 29.49 29.15 29.32 1,098,419 -0.10(-0.35%)
Sep 17, 2004 29.76 29.93 29.41 29.42 1,748,343 -0.15(-0.52%)
Sep 16, 2004 29.21 29.66 29.21 29.57 1,741,009 +0.27(+0.93%)
Sep 15, 2004 28.99 29.67 28.71 29.30 1,949,501 +0.15(+0.53%)
Sep 14, 2004 29.09 29.30 29.03 29.15 1,556,422 +0.17(+0.58%)
Sep 13, 2004 28.57 29.04 28.57 28.98 1,338,151 +0.38(+1.31%)
Sep 10, 2004 28.49 28.62 28.26 28.60 1,178,420 +0.07(+0.26%)
Sep 09, 2004 28.61 28.67 28.17 28.53 1,337,336 -0.07(-0.26%)
Sep 08, 2004 28.79 28.86 28.55 28.60 942,627 -0.29(-1.02%)
Sep 07, 2004 28.75 29.13 28.75 28.90 1,448,849 +0.22(+0.77%)
Sep 03, 2004 28.27 28.99 28.26 28.68 1,786,510 +0.40(+1.41%)
Sep 02, 2004 27.61 28.34 27.33 28.28 3,085,137 +0.66(+2.37%)
Sep 01, 2004 28.26 28.26 27.51 27.62 2,478,812 -0.76(-2.67%)
Aug 31, 2004 28.68 28.72 28.19 28.38 1,448,849 -0.18(-0.64%)
Aug 30, 2004 28.71 28.82 28.53 28.57 867,244 -0.16(-0.56%)
Aug 27, 2004 28.65 28.82 28.57 28.73 895,496 +0.03(+0.10%)
Aug 26, 2004 28.88 28.99 28.69 28.70 1,149,218 -0.18(-0.64%)
Aug 25, 2004 28.81 28.90 28.71 28.88 783,712 +0.04(+0.13%)
Aug 24, 2004 28.82 28.86 28.71 28.85 2,364,583 +0.13(+0.46%)
Aug 23, 2004 28.81 28.96 28.60 28.71 1,409,867 -0.21(-0.71%)
Aug 20, 2004 29.03 29.20 28.82 28.92 919,401 -0.11(-0.38%)
Aug 19, 2004 28.94 29.03 28.73 29.03 793,355 +0.11(+0.38%)
Aug 18, 2004 28.57 28.98 28.38 28.92 2,302,239 +0.29(+1.00%)
Aug 17, 2004 28.82 29.04 28.59 28.63 1,190,916 -0.15(-0.54%)
Aug 16, 2004 28.15 28.83 28.15 28.79 1,706,373 +0.60(+2.14%)
Aug 13, 2004 28.16 28.38 27.79 28.18 1,269,831 -0.01(-0.05%)
Aug 12, 2004 28.44 28.44 27.98 28.20 1,689,395 -0.24(-0.85%)
Aug 11, 2004 28.39 28.54 28.14 28.44 1,248,642 +0.04(+0.16%)
Aug 10, 2004 28.31 28.46 28.05 28.40 1,254,075 +0.21(+0.76%)
Aug 09, 2004 28.20 28.39 28.15 28.18 1,157,232 -0.11(-0.39%)
Aug 06, 2004 28.79 28.79 28.15 28.29 1,234,109 -0.21(-0.72%)
Aug 05, 2004 29.16 29.20 28.49 28.50 1,445,453 -0.66(-2.25%)
Aug 04, 2004 28.90 29.38 28.60 29.16 1,194,040 +0.13(+0.43%)
Aug 03, 2004 29.30 29.35 28.92 29.03 1,954,798 -0.37(-1.25%)
Aug 02, 2004 29.82 29.89 29.11 29.40 1,625,557 -0.49(-1.63%)
Jul 30, 2004 29.51 29.88 29.42 29.88 1,271,732 +0.43(+1.45%)
Jul 29, 2004 29.44 29.67 29.35 29.46 1,033,087 +0.05(+0.18%)
Jul 28, 2004 29.13 30.03 29.13 29.41 2,825,574 +0.27(+0.94%)
Jul 27, 2004 29.23 29.25 28.92 29.13 1,469,087 +0.09(+0.30%)
Jul 26, 2004 29.08 29.47 28.79 29.04 2,083,289 +0.59(+2.07%)
Jul 23, 2004 28.49 28.83 28.16 28.46 2,041,047 -0.32(-1.13%)
Jul 22, 2004 29.01 29.01 28.60 28.78 3,046,019 -0.36(-1.24%)
Jul 21, 2004 29.82 29.91 29.08 29.14 2,561,801 -0.57(-1.93%)
Jul 20, 2004 30.48 30.49 29.44 29.71 4,292,488 -1.16(-3.74%)
Jul 19, 2004 31.09 31.16 30.55 30.87 1,553,434 -0.26(-0.83%)
Jul 16, 2004 31.56 31.56 31.08 31.13 1,300,391 -0.27(-0.84%)
Jul 15, 2004 31.36 31.66 31.25 31.39 1,625,150 +0.12(+0.38%)
Jul 14, 2004 31.22 31.47 30.98 31.28 784,391 -0.06(-0.19%)
Jul 13, 2004 31.24 31.70 31.16 31.33 1,939,586 +0.28(+0.90%)
Jul 12, 2004 30.92 31.15 30.86 31.05 806,395 +0.18(+0.60%)
Jul 09, 2004 30.66 31.01 30.66 30.87 1,051,424 +0.23(+0.74%)
Jul 08, 2004 30.36 30.83 30.33 30.64 1,378,627 +0.32(+1.04%)
Jul 07, 2004 30.52 30.67 30.33 30.33 908,807 -0.13(-0.41%)
Jul 06, 2004 30.55 30.63 30.24 30.45 1,494,622 -0.40(-1.29%)
Jul 02, 2004 31.03 31.09 30.81 30.85 1,120,966 -0.11(-0.36%)
Jul 01, 2004 31.13 31.58 30.85 30.96 1,255,705 -0.17(-0.54%)
Jun 30, 2004 31.14 31.25 30.91 31.13 1,263,175 +0.07(+0.21%)
Jun 29, 2004 31.17 31.40 30.85 31.06 1,277,301 -0.10(-0.33%)
Jun 28, 2004 31.77 31.83 31.11 31.16 1,224,193 -0.27(-0.87%)
Jun 25, 2004 31.51 31.92 31.37 31.44 1,663,996 -0.11(-0.35%)
Jun 24, 2004 31.58 31.61 31.41 31.55 1,545,013 +0.07(+0.21%)
Jun 23, 2004 31.44 31.63 31.22 31.48 1,839,618 +0.10(+0.33%)
Jun 22, 2004 31.46 31.53 31.23 31.38 1,299,305 -0.03(-0.09%)
Jun 21, 2004 31.29 31.54 31.16 31.41 1,251,494 +0.19(+0.61%)
Jun 18, 2004 31.36 31.89 31.22 31.22 2,004,917 -0.13(-0.42%)
Jun 17, 2004 31.00 31.39 30.78 31.35 1,238,048 +0.42(+1.36%)
Jun 16, 2004 31.00 31.18 30.77 30.93 1,417,745 +0.18(+0.60%)
Jun 15, 2004 30.82 31.06 30.69 30.75 1,203,684 +0.02(+0.07%)
Jun 14, 2004 30.66 30.89 30.58 30.72 1,423,857 -0.18(-0.60%)
Jun 10, 2004 31.23 31.37 30.81 30.91 2,103,934 -0.32(-1.04%)
Jun 09, 2004 31.58 31.70 31.22 31.23 864,664 -0.35(-1.12%)
Jun 08, 2004 31.70 31.77 31.50 31.58 668,260 -0.11(-0.35%)
Jun 07, 2004 31.58 31.75 31.53 31.70 1,004,835 +0.57(+1.85%)
Jun 04, 2004 31.11 31.50 30.99 31.12 1,466,506 +0.27(+0.88%)
Jun 03, 2004 30.77 30.93 30.68 30.85 1,561,448 +0.07(+0.24%)
Jun 02, 2004 30.91 30.93 30.68 30.77 1,553,706 +0.00(+0.00%)
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.