Skip to main content

Chubb Limited (NY: CB )

262.43 +1.71 (+0.66%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.77 32.77 31.95 32.40 3,483,237 +0.03(+0.09%)
May 28, 2009 32.48 32.48 31.75 32.37 2,485,191 +0.52(+1.62%)
May 27, 2009 33.14 33.48 31.78 31.85 3,174,989 -1.26(-3.80%)
May 26, 2009 32.14 33.12 31.67 33.11 3,019,563 +0.75(+2.32%)
May 22, 2009 32.19 32.79 31.87 32.36 2,005,590 +0.11(+0.34%)
May 21, 2009 30.96 32.37 30.73 32.25 3,726,720 +0.83(+2.65%)
May 20, 2009 32.81 32.87 31.15 31.42 4,649,158 -0.73(-2.27%)
May 19, 2009 32.87 33.09 32.11 32.14 4,079,363 -1.29(-3.85%)
May 18, 2009 32.11 33.60 31.62 33.43 3,389,284 +1.68(+5.29%)
May 15, 2009 32.13 32.45 31.42 31.75 2,961,243 -0.62(-1.91%)
May 14, 2009 30.86 32.69 30.75 32.37 3,847,611 +1.29(+4.15%)
May 13, 2009 31.19 32.03 30.90 31.08 3,767,212 -0.48(-1.52%)
May 12, 2009 30.91 32.09 30.91 31.56 3,223,909 +0.35(+1.13%)
May 11, 2009 31.34 32.36 30.97 31.21 5,029,705 -0.84(-2.62%)
May 08, 2009 32.21 32.90 30.71 32.05 8,135,438 -1.46(-4.35%)
May 07, 2009 33.56 33.62 31.86 33.51 5,718,563 +0.36(+1.09%)
May 06, 2009 33.30 33.90 32.23 33.15 6,778,841 -0.12(-0.35%)
May 05, 2009 34.35 34.46 33.12 33.26 3,629,894 -1.41(-4.06%)
May 04, 2009 34.07 34.73 33.42 34.67 4,019,206 +0.91(+2.71%)
May 01, 2009 34.10 34.47 33.51 33.76 2,813,585 -0.35(-1.04%)
Apr 30, 2009 35.47 35.79 33.98 34.11 6,267,669 +0.66(+1.96%)
Apr 29, 2009 34.07 35.31 33.26 33.46 7,304,391 +0.21(+0.62%)
Apr 28, 2009 32.54 34.11 32.43 33.25 3,229,830 +0.15(+0.47%)
Apr 27, 2009 31.98 33.50 31.98 33.09 3,845,137 +0.69(+2.14%)
Apr 24, 2009 32.70 32.97 31.69 32.40 4,606,225 +0.01(+0.02%)
Apr 23, 2009 32.07 32.74 31.95 32.40 5,349,459 +0.41(+1.27%)
Apr 22, 2009 33.43 33.73 31.81 31.99 4,430,291 -2.12(-6.22%)
Apr 21, 2009 32.06 34.21 31.89 34.11 4,007,253 +1.98(+6.17%)
Apr 20, 2009 33.06 33.40 32.05 32.13 4,098,845 -1.72(-5.07%)
Apr 17, 2009 33.96 34.28 33.21 33.85 3,606,157 -0.33(-0.97%)
Apr 16, 2009 33.76 34.60 32.58 34.18 3,849,564 +0.49(+1.44%)
Apr 15, 2009 32.59 33.87 32.49 33.69 3,689,628 +0.68(+2.05%)
Apr 14, 2009 34.69 34.70 32.95 33.01 5,707,087 -1.97(-5.64%)
Apr 13, 2009 33.24 35.09 32.84 34.99 5,353,578 +1.46(+4.35%)
Apr 09, 2009 33.47 33.76 32.17 33.53 6,349,105 +1.18(+3.64%)
Apr 08, 2009 31.96 33.06 31.72 32.35 5,770,302 +0.76(+2.40%)
Apr 07, 2009 31.56 32.37 31.39 31.59 2,819,732 -0.56(-1.74%)
Apr 06, 2009 31.36 32.30 31.29 32.15 3,333,580 -0.15(-0.48%)
Apr 03, 2009 31.04 32.31 30.83 32.31 4,956,504 +1.33(+4.28%)
Apr 02, 2009 30.53 31.31 30.44 30.98 5,013,320 +0.92(+3.06%)
Apr 01, 2009 29.56 30.16 28.71 30.06 3,890,603 +0.31(+1.04%)
Mar 31, 2009 27.73 29.84 27.73 29.75 5,377,493 +2.14(+7.73%)
Mar 30, 2009 28.37 28.68 27.51 27.62 4,277,645 -1.85(-6.27%)
Mar 26, 2009 28.87 29.62 28.04 29.46 6,109,480 +1.16(+4.11%)
Mar 25, 2009 28.51 29.21 27.27 28.30 4,696,810 +0.13(+0.47%)
Mar 24, 2009 28.95 29.88 28.17 28.17 3,885,559 -1.58(-5.32%)
Mar 23, 2009 28.54 29.81 28.46 29.75 4,435,654 +1.27(+4.45%)
Mar 20, 2009 27.75 29.01 27.50 28.48 4,663,381 +0.80(+2.87%)
Mar 19, 2009 29.97 30.01 27.64 27.69 6,416,596 -1.69(-5.74%)
Mar 18, 2009 27.98 29.49 27.38 29.38 9,355,180 +0.88(+3.08%)
Mar 17, 2009 26.68 28.52 26.39 28.50 3,912,507 +1.64(+6.11%)
Mar 16, 2009 27.56 28.26 26.71 26.86 5,232,928 -0.10(-0.38%)
Mar 13, 2009 26.32 27.09 25.74 26.96 0 +1.04(+4.01%)
Mar 12, 2009 24.67 26.08 24.15 25.92 6,281,536 +1.09(+4.39%)
Mar 11, 2009 25.63 26.42 24.22 24.83 6,120,673 -0.46(-1.81%)
Mar 10, 2009 23.45 25.33 23.45 25.29 6,878,373 +1.84(+7.85%)
Mar 09, 2009 23.32 24.43 23.04 23.45 5,801,538 -0.49(-2.03%)
Mar 06, 2009 23.62 24.04 22.77 23.93 0 +0.24(+1.03%)
Mar 05, 2009 25.01 25.41 23.06 23.69 6,713,632 -2.06(-8.01%)
Mar 04, 2009 25.22 26.33 24.44 25.75 5,759,439 -0.64(-2.43%)
Mar 02, 2009 26.07 28.20 25.82 26.39 6,213,924 -0.49(-1.84%)
Feb 27, 2009 27.51 27.81 26.51 26.89 0 -1.47(-5.19%)
Feb 26, 2009 28.54 29.36 28.05 28.36 4,798,824 -0.01(-0.05%)
Feb 25, 2009 28.23 29.27 27.59 28.37 4,096,307 -0.21(-0.72%)
Feb 24, 2009 27.35 28.61 27.14 28.58 5,474,900 +1.80(+6.74%)
Feb 23, 2009 29.19 29.39 26.69 26.78 4,835,084 -2.22(-7.67%)
Feb 20, 2009 29.46 29.75 28.18 29.00 5,649,185 -1.01(-3.36%)
Feb 19, 2009 30.13 30.33 29.53 30.01 6,494,838 +0.41(+1.37%)
Feb 18, 2009 30.27 30.80 28.92 29.60 4,158,317 -0.34(-1.13%)
Feb 17, 2009 30.19 30.73 29.72 29.94 4,619,425 -1.23(-3.95%)
Feb 13, 2009 32.56 32.81 31.16 31.17 3,919,262 -1.80(-5.45%)
Feb 12, 2009 31.31 33.05 31.31 32.97 3,139,599 +0.71(+2.19%)
Feb 11, 2009 31.48 32.28 31.14 32.26 2,912,761 +1.28(+4.14%)
Feb 10, 2009 32.73 32.95 30.64 30.98 3,558,995 -2.36(-7.09%)
Feb 09, 2009 32.59 33.49 32.45 33.35 2,590,407 +0.60(+1.82%)
Feb 06, 2009 33.06 33.42 32.03 32.75 5,208,111 +0.05(+0.16%)
Feb 05, 2009 32.43 32.85 31.69 32.70 3,777,210 +0.56(+1.74%)
Feb 04, 2009 31.82 33.24 31.61 32.14 6,825,706 +0.64(+2.03%)
Feb 03, 2009 31.87 32.60 31.20 31.50 4,400,398 -0.28(-0.88%)
Feb 02, 2009 31.52 32.37 31.30 31.78 3,240,083 -0.38(-1.17%)
Jan 30, 2009 33.21 33.25 31.63 32.15 0 -1.08(-3.24%)
Jan 29, 2009 34.92 34.92 33.11 33.23 3,306,386 -2.72(-7.58%)
Jan 28, 2009 34.79 36.16 34.30 35.95 4,897,113 +2.53(+7.58%)
Jan 27, 2009 33.40 33.50 31.96 33.42 3,207,075 +0.35(+1.07%)
Jan 26, 2009 31.95 33.45 31.95 33.07 3,356,428 +0.57(+1.75%)
Jan 23, 2009 32.77 33.24 31.86 32.50 5,171,750 -0.60(-1.82%)
Jan 22, 2009 33.99 34.61 32.87 33.10 5,567,968 -2.06(-5.86%)
Jan 21, 2009 34.63 35.44 33.88 35.16 4,997,038 +1.09(+3.20%)
Jan 20, 2009 35.93 36.92 33.90 34.07 4,516,107 -2.58(-7.03%)
Jan 16, 2009 36.98 37.37 35.61 36.65 4,447,326 +0.80(+2.22%)
Jan 15, 2009 34.97 36.20 34.07 35.86 4,531,192 +0.75(+2.14%)
Jan 14, 2009 35.63 35.89 35.05 35.11 4,003,306 -1.08(-2.99%)
Jan 13, 2009 34.35 36.36 34.04 36.19 3,345,707 +1.43(+4.11%)
Jan 12, 2009 36.45 36.81 34.47 34.76 3,271,091 -1.88(-5.13%)
Jan 09, 2009 35.55 37.54 35.55 36.64 3,175,608 +0.18(+0.51%)
Jan 08, 2009 36.39 36.87 36.08 36.45 2,389,580 +0.18(+0.51%)
Jan 07, 2009 37.33 37.69 36.20 36.27 2,577,478 -1.55(-4.09%)
Jan 06, 2009 37.65 38.97 37.48 37.82 4,099,129 -0.96(-2.49%)
Jan 05, 2009 38.95 39.31 38.31 38.78 2,040,327 -0.27(-0.70%)
Jan 02, 2009 39.18 39.18 38.16 39.05 0 +0.08(+0.21%)
Jan 01, 2009 38.58 39.14 38.05 38.97 0 +0.00(+0.00%)
Dec 31, 2008 38.58 39.14 38.05 38.97 1,206,355 +0.46(+1.20%)
Dec 30, 2008 38.82 38.85 37.93 38.51 2,535,156 +0.01(+0.04%)
Dec 29, 2008 38.09 38.68 37.96 38.49 1,711,795 +0.26(+0.67%)
Dec 26, 2008 38.11 38.44 37.77 38.23 849,389 +0.27(+0.72%)
Dec 24, 2008 38.35 38.37 37.37 37.96 560,590 -0.08(-0.21%)
Dec 23, 2008 38.70 39.33 37.93 38.04 2,159,380 -0.28(-0.73%)
Dec 22, 2008 38.85 38.85 37.82 38.32 2,858,704 -0.01(-0.04%)
Dec 19, 2008 38.46 39.02 37.62 38.34 2,801,242 +0.22(+0.58%)
Dec 18, 2008 39.03 39.22 37.69 38.12 3,994,857 +0.56(+1.49%)
Dec 17, 2008 37.63 38.21 36.82 37.56 3,077,987 -0.34(-0.89%)
Dec 16, 2008 35.58 37.92 35.31 37.90 3,356,515 +2.43(+6.85%)
Dec 15, 2008 34.65 35.78 33.80 35.47 3,027,648 +0.77(+2.23%)
Dec 12, 2008 33.56 35.42 33.51 34.69 3,304,376 -0.17(-0.49%)
Dec 11, 2008 34.70 36.27 34.69 34.86 3,590,107 -0.46(-1.29%)
Dec 10, 2008 35.17 36.75 34.41 35.32 3,760,661 +0.15(+0.42%)
Dec 09, 2008 36.34 36.67 34.83 35.17 4,013,724 -1.06(-2.93%)
Dec 08, 2008 38.33 38.66 35.47 36.23 5,462,738 -1.94(-5.07%)
Dec 05, 2008 34.35 38.41 33.79 38.17 5,323,492 +3.30(+9.46%)
Dec 04, 2008 33.88 36.06 33.54 34.87 5,552,848 +0.30(+0.87%)
Dec 03, 2008 33.43 34.79 31.36 34.57 5,759,596 +1.10(+3.30%)
Dec 02, 2008 33.13 34.46 32.51 33.46 4,920,544 +0.88(+2.69%)
Dec 01, 2008 37.12 37.26 32.40 32.59 6,161,848 -5.89(-15.31%)
Nov 28, 2008 35.91 38.58 35.81 38.48 2,189,601 +1.92(+5.26%)
Nov 26, 2008 34.43 37.09 34.40 36.56 4,453,147 +0.84(+2.35%)
Nov 25, 2008 34.98 35.95 33.40 35.72 4,565,503 +1.40(+4.08%)
Nov 24, 2008 33.84 34.77 32.16 34.32 5,149,153 +0.55(+1.64%)
Nov 21, 2008 29.52 34.02 28.68 33.76 8,650,702 +5.80(+20.75%)
Nov 20, 2008 29.67 32.47 27.62 27.96 10,288,862 -1.83(-6.13%)
Nov 19, 2008 35.30 35.31 29.52 29.79 22,736,110 -7.33(-19.76%)
Nov 18, 2008 38.24 38.24 35.55 37.12 5,693,678 -0.59(-1.56%)
Nov 17, 2008 38.38 38.92 37.05 37.71 4,006,085 -1.10(-2.83%)
Nov 14, 2008 38.85 40.31 38.57 38.81 4,503,386 -1.07(-2.68%)
Nov 13, 2008 36.67 40.15 35.57 39.88 5,572,789 +3.33(+9.11%)
Nov 12, 2008 37.31 37.56 36.41 36.55 5,398,378 -1.41(-3.72%)
Nov 11, 2008 37.34 38.83 36.45 37.96 3,164,514 -0.13(-0.33%)
Nov 10, 2008 39.44 39.56 37.67 38.09 3,046,345 -1.24(-3.15%)
Nov 07, 2008 37.56 39.76 37.21 39.32 5,052,181 +1.60(+4.24%)
Nov 06, 2008 38.63 40.28 37.24 37.73 3,435,930 -0.84(-2.18%)
Nov 05, 2008 40.34 41.47 38.42 38.57 4,889,018 -2.19(-5.37%)
Nov 04, 2008 40.63 41.67 39.21 40.75 4,961,809 +0.08(+0.20%)
Nov 03, 2008 43.13 43.31 39.91 40.67 5,096,433 -1.57(-3.71%)
Oct 31, 2008 40.87 42.90 40.64 42.24 6,274,525 +1.19(+2.89%)
Oct 30, 2008 42.99 43.71 39.21 41.06 11,946,422 -0.58(-1.40%)
Oct 29, 2008 37.55 42.74 34.61 41.64 15,717,308 +5.28(+14.52%)
Oct 28, 2008 34.22 36.44 31.91 36.36 5,934,172 +3.70(+11.32%)
Oct 27, 2008 35.93 37.15 32.57 32.66 6,326,616 -3.06(-8.58%)
Oct 24, 2008 32.58 35.96 30.84 35.72 5,104,031 +0.72(+2.06%)
Oct 23, 2008 33.51 35.26 32.67 35.00 5,511,612 +1.64(+4.92%)
Oct 22, 2008 35.30 35.30 32.70 33.36 5,430,075 -1.81(-5.15%)
Oct 21, 2008 35.94 36.76 34.86 35.17 3,732,651 -1.19(-3.28%)
Oct 20, 2008 34.55 36.72 34.24 36.36 3,112,315 +2.06(+6.01%)
Oct 17, 2008 34.30 35.94 31.26 34.30 5,482,534 +1.47(+4.49%)
Oct 16, 2008 32.76 33.06 29.53 32.83 5,858,708 +0.11(+0.34%)
Oct 15, 2008 34.22 34.88 32.56 32.72 3,976,564 -3.55(-9.79%)
Oct 14, 2008 33.59 36.27 33.59 36.27 7,214,938 +2.51(+7.44%)
Oct 13, 2008 32.79 34.46 30.93 33.76 4,690,655 +3.75(+12.49%)
Oct 10, 2008 27.24 30.94 25.70 30.01 11,148,062 +1.84(+6.54%)
Oct 09, 2008 35.22 35.66 28.17 28.17 11,584,187 -5.41(-16.10%)
Oct 08, 2008 35.26 37.93 33.51 33.57 8,868,701 -3.62(-9.72%)
Oct 07, 2008 39.28 40.32 37.19 37.19 5,043,176 -1.40(-3.63%)
Oct 06, 2008 37.74 39.38 36.73 38.59 5,038,743 -0.26(-0.66%)
Oct 03, 2008 40.22 41.24 38.76 38.85 4,290,402 -0.92(-2.31%)
Oct 02, 2008 39.69 40.11 39.15 39.77 3,509,843 +0.02(+0.06%)
Oct 01, 2008 40.06 41.13 38.93 39.74 2,719,869 -0.12(-0.30%)
Sep 30, 2008 39.93 41.24 38.94 39.86 3,491,700 +0.83(+2.13%)
Sep 29, 2008 41.90 42.34 39.03 39.03 4,003,178 -3.17(-7.50%)
Sep 26, 2008 43.35 44.19 41.63 42.20 0 -1.99(-4.50%)
Sep 25, 2008 42.29 44.26 39.90 44.19 4,776,531 +2.90(+7.03%)
Sep 24, 2008 42.76 42.76 40.60 41.28 2,750,710 -0.32(-0.78%)
Sep 23, 2008 44.19 44.44 41.25 41.61 4,548,394 -2.42(-5.50%)
Sep 22, 2008 47.54 47.87 42.22 44.03 3,568,414 -4.57(-9.41%)
Sep 19, 2008 44.70 50.08 43.93 48.60 0 +5.08(+11.68%)
Sep 18, 2008 41.70 44.91 41.64 43.52 12,359,385 +2.61(+6.37%)
Sep 17, 2008 43.45 45.97 40.87 40.92 12,182,176 -1.24(-2.95%)
Sep 16, 2008 39.86 42.75 38.87 42.16 12,353,622 +3.30(+8.49%)
Sep 15, 2008 38.28 40.58 37.59 38.86 6,668,606 +0.48(+1.25%)
Sep 12, 2008 37.62 39.47 37.62 38.38 4,631,488 +0.29(+0.75%)
Sep 11, 2008 37.84 38.25 36.97 38.10 3,280,586 +0.10(+0.25%)
Sep 10, 2008 38.26 38.74 37.36 38.00 3,047,856 -0.21(-0.54%)
Sep 09, 2008 38.89 39.66 38.14 38.21 3,722,609 -1.36(-3.43%)
Sep 08, 2008 39.69 39.69 38.63 39.56 5,417,695 +1.05(+2.72%)
Sep 05, 2008 37.89 38.52 37.62 38.51 0 +0.54(+1.44%)
Sep 04, 2008 38.00 38.38 37.75 37.97 4,040,881 -0.58(-1.51%)
Sep 03, 2008 38.64 38.79 37.97 38.55 3,143,876 +0.02(+0.06%)
Sep 02, 2008 39.03 39.04 38.22 38.53 2,500,078 -0.21(-0.55%)
Aug 29, 2008 38.10 38.95 37.95 38.74 3,272,874 +0.25(+0.65%)
Aug 28, 2008 38.04 38.51 37.70 38.49 2,382,540 +0.68(+1.79%)
Aug 27, 2008 36.79 37.82 36.79 37.82 1,816,261 +0.81(+2.19%)
Aug 26, 2008 37.27 37.81 36.57 37.01 3,105,982 -0.49(-1.30%)
Aug 25, 2008 37.79 38.01 37.39 37.49 2,045,267 -0.55(-1.45%)
Aug 22, 2008 37.48 38.22 37.31 38.04 3,287,670 +0.65(+1.73%)
Aug 21, 2008 36.25 37.60 36.25 37.40 4,243,216 +0.66(+1.78%)
Aug 20, 2008 36.61 36.79 36.02 36.74 2,884,874 +0.13(+0.34%)
Aug 19, 2008 37.43 37.87 36.39 36.61 4,930,653 -1.24(-3.27%)
Aug 18, 2008 38.57 38.57 37.77 37.85 2,062,899 -0.54(-1.40%)
Aug 15, 2008 38.47 40.04 38.23 38.39 0 -0.18(-0.46%)
Aug 14, 2008 39.03 39.18 38.36 38.57 4,809,363 -0.52(-1.32%)
Aug 13, 2008 39.29 39.55 38.81 39.08 2,965,975 -0.57(-1.43%)
Aug 12, 2008 40.24 40.36 39.29 39.65 4,719,693 -0.44(-1.10%)
Aug 11, 2008 39.99 40.74 39.50 40.09 5,082,608 +0.24(+0.61%)
Aug 08, 2008 38.29 39.94 38.29 39.85 4,174,841 +1.30(+3.38%)
Aug 07, 2008 38.81 39.16 38.29 38.54 5,752,847 -0.48(-1.23%)
Aug 06, 2008 39.35 39.58 38.88 39.02 3,762,557 -0.47(-1.19%)
Aug 05, 2008 38.62 39.60 38.62 39.49 6,608,248 +1.02(+2.64%)
Aug 04, 2008 37.21 38.82 37.21 38.48 5,269,075 +0.64(+1.69%)
Aug 01, 2008 37.59 38.02 37.01 37.84 6,156,382 +0.50(+1.34%)
Jul 31, 2008 36.64 37.81 36.44 37.34 7,427,713 +0.29(+0.80%)
Jul 30, 2008 37.12 37.31 36.03 37.04 12,561,469 +1.42(+3.99%)
Jul 29, 2008 35.62 35.66 34.80 35.62 9,352,855 +0.53(+1.51%)
Jul 28, 2008 35.47 35.83 34.97 35.09 5,703,103 -0.45(-1.26%)
Jul 25, 2008 36.12 36.14 35.41 35.54 2,691,109 -0.58(-1.61%)
Jul 24, 2008 36.06 36.68 35.71 36.12 3,867,377 -0.44(-1.21%)
Jul 23, 2008 35.72 36.81 35.50 36.56 17,323,050 +1.15(+3.24%)
Jul 22, 2008 35.02 35.44 34.04 35.41 14,550,948 +0.25(+0.71%)
Jul 21, 2008 35.19 36.57 34.95 35.16 9,450,066 -0.61(-1.71%)
Jul 18, 2008 36.56 36.81 35.57 35.78 2,717,383 -0.31(-0.86%)
Jul 17, 2008 35.58 37.21 35.30 36.08 101,079,344 +1.45(+4.19%)
Jul 16, 2008 33.80 34.95 33.09 34.63 28,115,902 +1.27(+3.82%)
Jul 15, 2008 36.46 36.46 33.36 33.36 37,807,064 -2.89(-7.96%)
Jul 14, 2008 36.81 37.06 36.11 36.25 10,579,268 -0.06(-0.16%)
Jul 11, 2008 37.06 37.09 35.97 36.31 19,071,834 -2.62(-6.73%)
Jul 10, 2008 39.53 39.97 38.67 38.93 6,498,522 -0.43(-1.10%)
Jul 09, 2008 39.58 40.50 39.18 39.36 7,808,973 -1.61(-3.94%)
Jul 08, 2008 40.75 41.35 39.74 40.97 5,808,409 +1.21(+3.04%)
Jul 07, 2008 40.47 40.92 39.50 39.77 5,416,198 -0.61(-1.51%)
Jul 04, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.00(+0.00%)
Jul 03, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.16(+0.40%)
Jul 02, 2008 40.72 41.17 40.16 40.22 3,063,767 -0.42(-1.03%)
Jul 01, 2008 40.32 40.95 39.94 40.64 3,848,889 +0.07(+0.16%)
Jun 30, 2008 40.67 41.07 40.36 40.57 2,976,893 -0.11(-0.27%)
Jun 27, 2008 41.10 41.56 40.58 40.68 2,963,397 -0.37(-0.90%)
Jun 26, 2008 41.55 41.98 40.94 41.05 2,854,808 -1.25(-2.96%)
Jun 25, 2008 42.45 42.95 42.14 42.30 3,255,058 -0.01(-0.03%)
Jun 24, 2008 41.52 42.79 41.52 42.31 4,279,554 +0.74(+1.77%)
Jun 23, 2008 42.20 42.34 41.45 41.58 2,629,152 -0.48(-1.14%)
Jun 20, 2008 42.94 42.95 41.98 42.06 4,050,555 -1.00(-2.33%)
Jun 19, 2008 42.97 43.23 42.34 43.06 2,509,043 -0.06(-0.14%)
Jun 18, 2008 43.19 43.84 42.90 43.12 3,115,782 -0.32(-0.73%)
Jun 17, 2008 44.67 44.67 43.43 43.43 2,240,124 -0.77(-1.75%)
Jun 16, 2008 44.75 45.17 43.96 44.21 3,474,995 -0.52(-1.15%)
Jun 13, 2008 44.58 44.86 43.72 44.72 2,413,419 +0.35(+0.80%)
Jun 12, 2008 43.89 44.66 43.80 44.37 2,586,009 +0.90(+2.07%)
Jun 11, 2008 44.57 44.61 43.44 43.47 3,053,049 -1.31(-2.93%)
Jun 10, 2008 45.11 45.39 44.35 44.78 2,597,913 -0.06(-0.13%)
Jun 09, 2008 45.13 45.75 44.55 44.84 2,718,983 -0.24(-0.54%)
Jun 06, 2008 45.33 45.83 44.94 45.08 5,755,831 -1.07(-2.31%)
Jun 05, 2008 45.27 46.18 45.19 46.15 5,065,390 +1.18(+2.62%)
Jun 04, 2008 44.39 45.36 44.39 44.97 4,230,371 +0.57(+1.29%)
Jun 03, 2008 43.99 44.67 43.88 44.40 3,025,039 +0.52(+1.17%)
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.