Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 36.97 37.30 36.92 37.24 878,400 +0.57(+1.55%)
Jan 28, 2005 36.77 36.95 36.51 36.67 1,162,700 -0.09(-0.26%)
Jan 27, 2005 37.47 37.52 36.77 36.77 1,304,000 -0.65(-1.74%)
Jan 26, 2005 37.42 37.72 37.21 37.41 639,700 +0.06(+0.17%)
Jan 25, 2005 37.70 37.80 37.23 37.35 790,300 -0.13(-0.35%)
Jan 24, 2005 37.62 37.90 37.44 37.48 616,900 -0.14(-0.37%)
Jan 21, 2005 37.93 38.12 37.60 37.62 502,800 -0.33(-0.87%)
Jan 20, 2005 38.00 38.30 37.73 37.95 1,618,500 -0.82(-2.12%)
Jan 19, 2005 39.23 39.41 38.62 38.77 1,184,800 -0.47(-1.20%)
Jan 18, 2005 38.17 39.28 38.05 39.24 1,356,700 +0.86(+2.23%)
Jan 14, 2005 37.89 38.39 37.78 38.38 639,600 +0.45(+1.17%)
Jan 13, 2005 38.16 38.40 37.91 37.94 910,100 -0.22(-0.58%)
Jan 12, 2005 38.17 38.44 38.00 38.16 823,100 -0.15(-0.39%)
Jan 11, 2005 38.42 38.48 38.12 38.31 694,300 +0.01(+0.03%)
Jan 10, 2005 38.00 38.39 37.99 38.30 690,400 +0.34(+0.91%)
Jan 07, 2005 37.84 38.19 37.69 37.95 652,900 +0.11(+0.30%)
Jan 06, 2005 37.63 37.99 37.60 37.84 933,100 +0.26(+0.69%)
Jan 05, 2005 37.60 37.90 37.52 37.58 975,700 -0.05(-0.12%)
Jan 04, 2005 38.15 38.33 37.55 37.62 636,000 -0.52(-1.38%)
Jan 03, 2005 38.49 38.52 38.02 38.15 808,700 -0.30(-0.78%)
Dec 31, 2004 38.49 38.73 38.28 38.45 230,300 -0.01(-0.03%)
Dec 30, 2004 38.49 38.65 38.45 38.46 233,400 -0.02(-0.06%)
Dec 29, 2004 38.31 38.52 38.23 38.48 391,200 +0.17(+0.44%)
Dec 28, 2004 37.95 38.34 37.95 38.31 484,000 +0.41(+1.07%)
Dec 27, 2004 37.92 38.17 37.73 37.91 581,000 -0.08(-0.20%)
Dec 23, 2004 38.15 38.27 37.92 37.98 728,700 -0.05(-0.13%)
Dec 22, 2004 38.50 38.59 37.98 38.03 613,200 -0.44(-1.14%)
Dec 21, 2004 37.95 38.52 37.90 38.48 582,100 +0.65(+1.70%)
Dec 20, 2004 38.26 38.27 37.77 37.83 697,800 -0.30(-0.80%)
Dec 17, 2004 38.25 38.42 37.95 38.13 913,400 -0.22(-0.57%)
Dec 16, 2004 38.08 38.45 37.84 38.35 1,009,400 +0.22(+0.59%)
Dec 15, 2004 38.08 38.38 37.95 38.13 849,300 -0.21(-0.56%)
Dec 14, 2004 37.92 38.41 37.74 38.34 917,400 +0.52(+1.37%)
Dec 13, 2004 37.59 37.88 37.55 37.83 701,700 +0.32(+0.84%)
Dec 10, 2004 37.65 37.70 37.41 37.51 903,600 -0.11(-0.29%)
Dec 09, 2004 37.50 37.78 37.16 37.62 801,300 +0.12(+0.32%)
Dec 08, 2004 38.02 38.04 37.37 37.50 1,068,800 -0.41(-1.07%)
Dec 07, 2004 37.80 38.01 37.65 37.91 896,400 -0.02(-0.05%)
Dec 06, 2004 38.10 38.10 37.80 37.92 715,600 -0.18(-0.46%)
Dec 03, 2004 37.88 38.33 37.80 38.10 798,200 +0.09(+0.25%)
Dec 02, 2004 38.30 38.40 37.73 38.01 956,000 -0.49(-1.29%)
Dec 01, 2004 38.38 38.50 38.06 38.50 890,200 +0.40(+1.04%)
Nov 30, 2004 38.00 38.43 37.90 38.10 887,500 -0.12(-0.30%)
Nov 29, 2004 38.04 38.32 37.73 38.22 799,600 +0.18(+0.47%)
Nov 26, 2004 37.98 38.20 37.95 38.04 374,200 -0.04(-0.11%)
Nov 24, 2004 37.80 38.23 37.80 38.08 799,900 +0.20(+0.53%)
Nov 23, 2004 37.62 37.99 37.35 37.88 1,500,300 +0.30(+0.80%)
Nov 22, 2004 36.89 37.62 36.88 37.58 881,300 +0.69(+1.87%)
Nov 19, 2004 36.92 37.05 36.65 36.89 658,300 +0.09(+0.24%)
Nov 18, 2004 36.92 37.12 36.70 36.80 619,400 -0.05(-0.15%)
Nov 17, 2004 36.88 37.21 36.71 36.85 714,300 -0.03(-0.08%)
Nov 16, 2004 37.06 37.15 36.67 36.88 919,400 -0.58(-1.55%)
Nov 15, 2004 37.41 37.67 37.17 37.47 755,600 +0.06(+0.15%)
Nov 12, 2004 37.46 37.47 36.50 37.41 1,198,900 -0.06(-0.16%)
Nov 11, 2004 37.22 37.50 37.22 37.47 865,900 +0.25(+0.69%)
Nov 10, 2004 37.15 37.48 36.92 37.22 790,100 +0.12(+0.34%)
Nov 09, 2004 37.31 37.44 36.95 37.09 733,400 -0.15(-0.42%)
Nov 08, 2004 36.92 37.28 36.92 37.24 1,140,100 +0.45(+1.21%)
Nov 05, 2004 37.02 37.34 36.34 36.80 1,146,200 -0.23(-0.61%)
Nov 04, 2004 36.52 37.08 36.36 37.02 831,800 +0.59(+1.61%)
Nov 03, 2004 36.75 36.77 36.34 36.44 1,354,200 +0.16(+0.44%)
Nov 02, 2004 36.23 36.84 36.17 36.28 1,853,900 +0.33(+0.92%)
Nov 01, 2004 36.06 36.16 35.70 35.95 1,299,200 -0.11(-0.32%)
Oct 29, 2004 35.77 36.07 35.55 36.06 993,400 +0.34(+0.94%)
Oct 28, 2004 35.03 36.00 34.90 35.73 1,128,900 +0.52(+1.48%)
Oct 27, 2004 34.90 35.23 34.37 35.21 1,567,200 +0.25(+0.72%)
Oct 26, 2004 33.55 35.00 33.08 34.96 2,487,600 +2.28(+6.98%)
Oct 25, 2004 32.38 32.75 32.21 32.68 1,087,000 -0.05(-0.15%)
Oct 22, 2004 32.88 33.27 32.69 32.73 1,130,900 -0.16(-0.47%)
Oct 21, 2004 32.67 33.00 32.36 32.88 915,900 +0.20(+0.63%)
Oct 20, 2004 32.48 32.81 32.05 32.68 1,352,800 +0.28(+0.86%)
Oct 19, 2004 33.49 33.49 32.40 32.40 2,021,900 -1.09(-3.25%)
Oct 18, 2004 33.75 33.75 32.89 33.49 1,954,600 +0.11(+0.33%)
Oct 15, 2004 32.70 33.55 31.50 33.38 3,827,200 +0.55(+1.69%)
Oct 14, 2004 34.86 34.95 32.38 32.83 4,646,600 -2.04(-5.86%)
Oct 13, 2004 34.98 35.12 34.75 34.87 976,400 +0.11(+0.32%)
Oct 12, 2004 34.85 34.90 34.55 34.76 512,100 -0.09(-0.24%)
Oct 11, 2004 35.06 35.23 34.77 34.84 473,200 -0.18(-0.51%)
Oct 08, 2004 35.13 35.41 34.94 35.02 738,300 -0.15(-0.43%)
Oct 07, 2004 35.17 35.20 34.92 35.17 704,300 -0.10(-0.27%)
Oct 06, 2004 35.30 35.40 35.06 35.27 549,300 +0.05(+0.14%)
Oct 05, 2004 35.56 35.56 35.09 35.22 765,100 -0.15(-0.41%)
Oct 04, 2004 35.49 35.56 35.31 35.37 945,400 +0.13(+0.37%)
Oct 01, 2004 35.14 35.50 35.05 35.23 1,141,500 +0.09(+0.27%)
Sep 30, 2004 34.52 35.47 34.25 35.14 1,489,800 +0.62(+1.81%)
Sep 29, 2004 34.55 34.64 34.37 34.52 701,100 -0.14(-0.40%)
Sep 28, 2004 34.60 34.74 34.47 34.66 624,500 +0.05(+0.16%)
Sep 27, 2004 34.77 34.88 34.26 34.60 1,139,100 -0.20(-0.57%)
Sep 24, 2004 34.80 35.01 34.77 34.80 908,900 -0.15(-0.41%)
Sep 23, 2004 35.22 35.31 34.88 34.95 798,200 -0.28(-0.79%)
Sep 22, 2004 35.35 35.38 35.15 35.23 1,008,000 -0.46(-1.29%)
Sep 21, 2004 35.50 35.79 35.29 35.69 718,700 +0.16(+0.45%)
Sep 20, 2004 35.41 35.53 35.27 35.52 589,500 +0.02(+0.04%)
Sep 17, 2004 35.80 35.80 35.45 35.51 1,042,100 -0.03(-0.08%)
Sep 16, 2004 35.15 35.61 35.15 35.54 577,200 +0.27(+0.77%)
Sep 15, 2004 35.25 35.59 34.76 35.27 1,160,800 -0.07(-0.21%)
Sep 14, 2004 35.38 35.62 35.10 35.34 870,700 -0.03(-0.08%)
Sep 13, 2004 34.75 35.42 34.74 35.38 1,361,900 +0.73(+2.11%)
Sep 10, 2004 34.37 34.70 34.23 34.65 877,400 +0.27(+0.79%)
Sep 09, 2004 34.69 34.75 34.26 34.38 1,185,600 -0.31(-0.89%)
Sep 08, 2004 34.74 34.84 34.62 34.69 678,900 -0.14(-0.40%)
Sep 07, 2004 34.75 34.88 34.63 34.83 917,300 +0.53(+1.55%)
Sep 03, 2004 34.25 34.80 34.24 34.30 824,000 -0.11(-0.32%)
Sep 02, 2004 33.48 34.42 33.40 34.41 1,116,800 +0.73(+2.18%)
Sep 01, 2004 34.01 34.01 33.45 33.67 1,401,500 -0.34(-0.99%)
Aug 31, 2004 34.33 34.34 33.83 34.01 1,339,900 -0.34(-0.99%)
Aug 30, 2004 34.25 34.49 34.24 34.34 657,700 +0.12(+0.35%)
Aug 27, 2004 34.14 34.27 33.95 34.23 521,600 +0.09(+0.25%)
Aug 26, 2004 34.24 34.24 33.97 34.14 546,200 -0.10(-0.29%)
Aug 25, 2004 33.77 34.30 33.60 34.24 763,500 +0.52(+1.53%)
Aug 24, 2004 33.62 33.77 33.48 33.73 583,600 +0.14(+0.42%)
Aug 23, 2004 33.69 33.91 33.32 33.59 950,100 -0.05(-0.15%)
Aug 20, 2004 33.30 33.79 33.29 33.63 571,100 +0.10(+0.31%)
Aug 19, 2004 33.41 33.62 33.27 33.53 524,300 +0.01(+0.03%)
Aug 18, 2004 33.28 33.55 33.02 33.52 782,100 +0.19(+0.55%)
Aug 17, 2004 33.25 33.59 33.21 33.34 812,200 +0.10(+0.30%)
Aug 16, 2004 32.89 33.41 32.89 33.23 729,500 +0.34(+1.05%)
Aug 13, 2004 33.10 33.18 32.75 32.89 1,041,800 -0.27(-0.80%)
Aug 12, 2004 33.25 33.33 33.08 33.16 751,800 -0.21(-0.64%)
Aug 11, 2004 33.30 33.43 32.97 33.37 805,400 -0.05(-0.15%)
Aug 10, 2004 33.19 33.42 33.05 33.42 770,200 +0.47(+1.43%)
Aug 09, 2004 32.80 33.24 32.62 32.95 678,900 +0.25(+0.75%)
Aug 06, 2004 32.80 33.06 32.69 32.70 1,026,200 -0.30(-0.89%)
Aug 05, 2004 33.62 33.70 33.00 33.00 930,700 -0.52(-1.54%)
Aug 04, 2004 33.67 33.75 33.32 33.52 1,218,300 -0.15(-0.45%)
Aug 03, 2004 34.13 34.17 33.63 33.66 1,152,200 -0.46(-1.35%)
Aug 02, 2004 34.34 34.40 34.09 34.12 1,374,300 -0.27(-0.77%)
Jul 30, 2004 34.52 34.55 34.17 34.39 1,077,900 -0.13(-0.38%)
Jul 29, 2004 34.51 34.67 34.17 34.52 1,942,100 +0.33(+0.95%)
Jul 28, 2004 33.00 34.42 33.00 34.20 3,647,200 +1.87(+5.78%)
Jul 27, 2004 32.03 32.48 31.90 32.33 1,009,800 +0.28(+0.86%)
Jul 26, 2004 32.20 32.40 31.90 32.05 868,800 -0.03(-0.09%)
Jul 23, 2004 32.00 32.31 31.57 32.08 1,543,700 +0.08(+0.25%)
Jul 22, 2004 32.03 32.17 31.55 32.00 1,373,500 -0.30(-0.93%)
Jul 21, 2004 32.77 32.88 32.30 32.30 1,044,900 -0.31(-0.95%)
Jul 20, 2004 33.13 33.13 31.98 32.61 2,014,700 -0.53(-1.60%)
Jul 19, 2004 33.16 33.28 33.00 33.14 540,100 -0.02(-0.06%)
Jul 16, 2004 33.50 33.58 33.11 33.16 574,900 -0.03(-0.08%)
Jul 15, 2004 33.69 33.73 33.17 33.19 757,700 -0.41(-1.22%)
Jul 14, 2004 33.42 33.75 33.42 33.59 781,100 +0.03(+0.09%)
Jul 13, 2004 33.45 33.77 33.45 33.56 793,900 +0.09(+0.28%)
Jul 12, 2004 33.34 33.49 33.09 33.47 704,800 +0.14(+0.44%)
Jul 09, 2004 33.38 33.44 33.19 33.33 905,300 +0.07(+0.21%)
Jul 08, 2004 33.58 33.62 33.26 33.26 903,800 -0.34(-1.03%)
Jul 07, 2004 33.35 33.69 33.25 33.60 1,109,300 +0.25(+0.75%)
Jul 06, 2004 33.52 33.52 33.20 33.35 1,199,700 -0.21(-0.64%)
Jul 02, 2004 33.60 33.63 33.45 33.56 699,300 -0.04(-0.10%)
Jul 01, 2004 34.02 34.29 33.49 33.60 762,400 -0.49(-1.44%)
Jun 30, 2004 34.00 34.17 33.88 34.09 669,200 +0.11(+0.31%)
Jun 29, 2004 33.85 34.17 33.80 33.98 585,600 +0.15(+0.44%)
Jun 28, 2004 34.38 34.59 33.80 33.84 729,800 -0.43(-1.25%)
Jun 25, 2004 34.24 34.68 34.23 34.27 688,100 +0.01(+0.01%)
Jun 24, 2004 34.35 34.60 34.26 34.26 519,300 -0.22(-0.62%)
Jun 23, 2004 33.91 34.52 33.83 34.48 846,300 +0.38(+1.11%)
Jun 22, 2004 33.90 34.09 33.66 34.09 825,800 +0.07(+0.22%)
Jun 21, 2004 34.40 34.45 33.99 34.02 467,800 -0.25(-0.73%)
Jun 18, 2004 34.15 34.65 34.14 34.27 501,700 +0.05(+0.15%)
Jun 17, 2004 34.10 34.34 33.73 34.22 824,600 +0.08(+0.23%)
Jun 16, 2004 34.30 34.33 34.09 34.14 406,200 -0.07(-0.20%)
Jun 15, 2004 34.42 34.50 34.12 34.21 764,200 +0.06(+0.18%)
Jun 14, 2004 34.49 34.70 34.02 34.15 528,800 -0.34(-0.99%)
Jun 10, 2004 34.45 34.62 34.30 34.49 648,600 +0.29(+0.85%)
Jun 09, 2004 34.50 34.50 34.12 34.20 655,100 -0.32(-0.93%)
Jun 08, 2004 34.74 34.87 34.52 34.52 666,400 -0.34(-0.99%)
Jun 07, 2004 34.52 34.87 34.52 34.87 678,400 +0.41(+1.18%)
Jun 04, 2004 34.20 34.75 34.16 34.46 842,300 +0.42(+1.23%)
Jun 03, 2004 34.08 34.17 33.88 34.04 553,200 -0.06(-0.18%)
Jun 02, 2004 33.81 34.31 33.81 34.10 532,500 +0.30(+0.90%)
Jun 01, 2004 33.59 33.88 33.55 33.80 784,700 +0.11(+0.33%)
May 28, 2004 33.62 33.75 33.48 33.69 621,400 +0.07(+0.21%)
May 27, 2004 33.81 33.90 33.49 33.62 738,300 +0.05(+0.15%)
May 26, 2004 33.71 33.77 33.51 33.56 984,000 -0.23(-0.70%)
May 25, 2004 33.47 33.84 33.09 33.80 1,077,100 +0.30(+0.90%)
May 24, 2004 34.00 34.09 33.47 33.50 750,400 -0.27(-0.78%)
May 21, 2004 33.58 34.18 33.53 33.77 669,100 +0.24(+0.72%)
May 20, 2004 33.48 33.68 33.38 33.52 682,900 +0.02(+0.07%)
May 19, 2004 33.73 34.23 33.35 33.50 845,400 -0.13(-0.39%)
May 18, 2004 33.42 33.88 33.33 33.63 506,200 +0.04(+0.12%)
May 17, 2004 33.58 33.94 33.17 33.59 782,700 -0.41(-1.21%)
May 14, 2004 33.70 34.05 33.42 34.00 1,052,100 +0.38(+1.15%)
May 13, 2004 33.65 34.05 33.50 33.62 705,200 -0.20(-0.58%)
May 12, 2004 33.46 33.81 33.15 33.81 1,457,700 +0.19(+0.55%)
May 11, 2004 33.19 33.67 33.15 33.62 821,700 +0.45(+1.36%)
May 10, 2004 33.10 33.25 32.35 33.17 1,201,000 -0.16(-0.48%)
May 07, 2004 33.98 34.27 33.34 33.34 1,000,000 -0.71(-2.09%)
May 06, 2004 34.22 34.23 33.72 34.05 669,000 -0.25(-0.73%)
May 05, 2004 34.38 34.70 34.27 34.30 789,500 -0.10(-0.29%)
May 04, 2004 34.95 35.02 34.34 34.40 839,200 -0.55(-1.57%)
May 03, 2004 34.60 34.98 34.39 34.95 707,400 +0.45(+1.29%)
Apr 30, 2004 35.17 35.17 34.35 34.50 992,200 -0.26(-0.75%)
Apr 29, 2004 34.66 35.38 34.50 34.76 1,086,300 +0.30(+0.87%)
Apr 28, 2004 34.84 34.95 34.35 34.46 972,600 -0.38(-1.09%)
Apr 27, 2004 35.51 35.51 34.49 34.84 2,421,100 +0.19(+0.53%)
Apr 26, 2004 34.65 34.75 34.26 34.66 1,581,600 +0.09(+0.26%)
Apr 23, 2004 34.52 34.69 34.27 34.56 857,100 -0.04(-0.10%)
Apr 22, 2004 34.50 34.75 33.95 34.60 1,495,400 +0.62(+1.84%)
Apr 21, 2004 34.20 34.20 33.84 33.98 1,252,900 -0.18(-0.54%)
Apr 20, 2004 34.98 35.02 34.16 34.16 1,224,700 -0.67(-1.92%)
Apr 19, 2004 34.77 34.93 34.48 34.83 699,000 -0.07(-0.19%)
Apr 16, 2004 34.74 34.99 34.50 34.90 728,200 +0.34(+0.98%)
Apr 15, 2004 34.65 34.75 34.12 34.55 975,800 -0.10(-0.30%)
Apr 14, 2004 34.77 35.12 34.50 34.66 976,700 -0.38(-1.07%)
Apr 13, 2004 35.77 35.80 34.97 35.03 733,400 -0.62(-1.73%)
Apr 12, 2004 35.52 36.03 35.52 35.65 795,700 +0.17(+0.49%)
Apr 08, 2004 35.75 35.95 35.34 35.48 857,300 +0.16(+0.45%)
Apr 07, 2004 35.77 35.85 35.28 35.31 761,700 -0.54(-1.49%)
Apr 06, 2004 35.80 35.98 35.56 35.85 621,400 -0.18(-0.51%)
Apr 05, 2004 35.59 36.17 35.59 36.03 656,300 +0.50(+1.42%)
Apr 02, 2004 35.65 35.69 35.10 35.53 622,000 +0.07(+0.20%)
Apr 01, 2004 34.85 35.55 34.76 35.46 694,500 +0.69(+1.98%)
Mar 31, 2004 34.65 34.88 34.51 34.77 571,700 +0.12(+0.35%)
Mar 30, 2004 34.26 34.71 34.20 34.65 617,300 +0.36(+1.05%)
Mar 29, 2004 34.15 34.40 34.10 34.29 680,200 +0.34(+1.00%)
Mar 26, 2004 34.15 34.17 33.95 33.95 489,800 -0.29(-0.85%)
Mar 25, 2004 34.01 34.32 33.88 34.24 950,200 +0.23(+0.69%)
Mar 24, 2004 34.02 34.21 33.82 34.01 716,500 -0.07(-0.21%)
Mar 23, 2004 34.08 34.21 33.88 34.08 688,900 +0.05(+0.15%)
Mar 22, 2004 33.80 34.09 33.58 34.02 885,200 -0.19(-0.56%)
Mar 19, 2004 34.50 34.62 34.16 34.22 834,900 -0.33(-0.97%)
Mar 18, 2004 34.51 34.67 34.12 34.55 664,500 +0.04(+0.13%)
Mar 17, 2004 34.45 34.62 34.29 34.51 1,166,400 -0.12(-0.35%)
Mar 16, 2004 34.40 34.74 34.40 34.62 672,400 +0.40(+1.17%)
Mar 15, 2004 34.67 34.83 33.95 34.23 831,000 -0.45(-1.28%)
Mar 12, 2004 34.65 34.86 34.43 34.67 676,600 +0.22(+0.64%)
Mar 11, 2004 35.35 35.38 34.38 34.45 1,128,000 -1.01(-2.85%)
Mar 10, 2004 36.32 36.37 35.33 35.46 908,800 -0.79(-2.18%)
Mar 09, 2004 36.75 36.84 36.10 36.25 1,037,800 -0.58(-1.57%)
Mar 08, 2004 36.62 37.09 36.51 36.83 990,200 +0.00(+0.01%)
Mar 05, 2004 36.58 36.98 36.54 36.83 994,900 +0.21(+0.56%)
Mar 04, 2004 36.35 36.76 36.23 36.62 920,000 +0.24(+0.67%)
Mar 03, 2004 35.50 36.66 35.50 36.38 1,149,700 +0.85(+2.39%)
Mar 02, 2004 35.34 35.55 35.28 35.52 964,200 +0.19(+0.54%)
Mar 01, 2004 35.51 35.62 35.30 35.34 1,017,300 -0.16(-0.44%)
Feb 27, 2004 35.50 35.72 35.37 35.49 1,158,400 +0.09(+0.25%)
Feb 26, 2004 35.29 35.58 35.17 35.40 772,700 +0.09(+0.25%)
Feb 25, 2004 35.45 35.77 35.23 35.31 754,100 -0.14(-0.39%)
Feb 24, 2004 35.33 35.60 35.22 35.45 1,028,600 +0.05(+0.14%)
Feb 23, 2004 35.48 35.50 35.15 35.40 857,200 +0.01(+0.03%)
Feb 20, 2004 35.40 35.58 35.33 35.39 602,900 +0.05(+0.14%)
Feb 19, 2004 35.60 35.60 35.30 35.34 448,700 -0.03(-0.08%)
Feb 18, 2004 35.65 35.65 35.30 35.37 630,500 -0.23(-0.65%)
Feb 17, 2004 35.67 35.76 35.55 35.60 360,000 +0.22(+0.62%)
Feb 13, 2004 35.56 35.81 35.15 35.38 520,300 -0.12(-0.34%)
Feb 12, 2004 35.62 35.68 35.40 35.50 1,133,600 -0.16(-0.45%)
Feb 11, 2004 35.75 35.75 35.33 35.66 934,300 -0.09(-0.25%)
Feb 10, 2004 35.95 35.95 35.59 35.75 835,900 -0.15(-0.40%)
Feb 09, 2004 36.33 36.40 35.84 35.90 818,000 -0.33(-0.91%)
Feb 06, 2004 36.12 36.40 35.90 36.23 967,500 -0.03(-0.08%)
Feb 05, 2004 35.55 36.34 35.40 36.26 1,643,600 +0.96(+2.71%)
Feb 04, 2004 35.00 35.53 34.45 35.30 3,417,200 -0.61(-1.70%)
Feb 03, 2004 35.76 36.04 35.53 35.91 942,100 +0.03(+0.10%)
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.