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 (%)
Mar 31, 2008 50.10 50.14 49.21 49.48 2,920,671 -0.07(-0.14%)
Mar 28, 2008 49.86 50.06 49.49 49.55 2,366,691 -0.05(-0.10%)
Mar 27, 2008 50.06 50.44 49.40 49.60 3,729,645 -0.21(-0.42%)
Mar 26, 2008 49.56 50.08 49.19 49.81 5,316,363 -0.12(-0.24%)
Mar 25, 2008 50.25 50.25 49.36 49.93 2,948,653 -0.22(-0.44%)
Mar 24, 2008 50.33 51.37 49.86 50.15 3,370,351 +0.12(+0.24%)
Mar 21, 2008 48.88 50.11 48.33 50.03 6,644,786 +0.00(+0.00%)
Mar 20, 2008 48.88 50.11 48.33 50.03 6,644,786 +1.40(+2.88%)
Mar 19, 2008 50.16 51.10 48.62 48.63 4,807,242 -1.42(-2.84%)
Mar 18, 2008 49.62 50.30 49.02 50.05 4,635,645 +1.15(+2.35%)
Mar 17, 2008 47.93 49.60 47.29 48.90 5,430,473 -0.10(-0.20%)
Mar 14, 2008 49.84 50.09 48.72 49.00 5,950,450 -0.66(-1.33%)
Mar 13, 2008 49.04 49.98 48.56 49.66 5,603,779 +0.11(+0.22%)
Mar 12, 2008 51.29 51.29 49.53 49.55 4,533,329 -1.52(-2.98%)
Mar 11, 2008 50.21 51.15 49.69 51.07 3,321,675 +1.87(+3.80%)
Mar 10, 2008 49.76 50.19 49.13 49.20 3,126,123 -0.42(-0.85%)
Mar 07, 2008 48.86 50.14 48.60 49.62 3,504,127 +0.47(+0.96%)
Mar 06, 2008 50.10 50.18 48.90 49.15 3,759,530 -1.10(-2.19%)
Mar 05, 2008 50.40 51.02 49.81 50.25 3,781,398 -0.13(-0.26%)
Mar 04, 2008 50.25 50.52 49.30 50.38 3,681,066 -0.16(-0.32%)
Mar 03, 2008 50.70 50.70 49.66 50.54 3,530,138 -0.36(-0.71%)
Feb 29, 2008 51.98 51.98 50.64 50.90 4,956,208 -1.63(-3.10%)
Feb 28, 2008 54.05 54.16 51.80 52.53 3,811,730 -1.85(-3.40%)
Feb 27, 2008 54.06 54.94 53.55 54.38 2,644,271 +0.10(+0.18%)
Feb 26, 2008 53.56 54.50 53.45 54.28 3,289,614 +0.44(+0.82%)
Feb 25, 2008 52.71 53.94 52.31 53.84 2,710,022 +1.03(+1.95%)
Feb 22, 2008 52.53 52.81 51.31 52.81 2,585,943 +0.48(+0.92%)
Feb 21, 2008 53.06 53.42 52.25 52.33 3,050,636 -0.74(-1.39%)
Feb 20, 2008 51.84 53.14 51.65 53.07 3,626,736 +0.88(+1.69%)
Feb 19, 2008 52.47 52.52 51.70 52.19 3,012,070 +0.21(+0.40%)
Feb 18, 2008 51.23 52.15 50.80 51.98 0 +0.00(+0.00%)
Feb 15, 2008 51.23 52.15 50.80 51.98 2,309,148 +0.72(+1.40%)
Feb 14, 2008 51.98 52.25 51.24 51.26 3,092,106 -0.72(-1.39%)
Feb 13, 2008 52.39 52.64 51.44 51.98 3,065,922 -0.12(-0.23%)
Feb 12, 2008 50.92 52.42 50.92 52.10 3,186,483 +1.39(+2.74%)
Feb 11, 2008 52.03 52.03 50.24 50.71 3,151,250 -1.23(-2.37%)
Feb 08, 2008 52.29 52.47 51.60 51.94 2,776,619 -0.53(-1.01%)
Feb 07, 2008 52.05 53.47 51.91 52.47 3,320,792 -0.01(-0.02%)
Feb 06, 2008 52.40 52.84 51.96 52.48 3,212,364 +0.56(+1.08%)
Feb 05, 2008 51.96 52.80 51.85 51.92 5,131,743 -0.86(-1.63%)
Feb 04, 2008 52.80 53.02 52.32 52.78 2,263,463 -0.01(-0.02%)
Feb 01, 2008 52.00 52.90 51.99 52.79 2,730,354 +1.00(+1.93%)
Jan 31, 2008 50.29 52.54 50.25 51.79 3,454,120 +0.59(+1.15%)
Jan 30, 2008 50.67 53.16 50.47 51.20 4,273,001 +0.31(+0.61%)
Jan 29, 2008 51.00 51.46 50.36 50.89 2,856,489 +0.15(+0.30%)
Jan 28, 2008 48.43 50.74 48.35 50.74 3,478,192 +2.47(+5.12%)
Jan 25, 2008 49.39 49.92 48.09 48.27 4,342,751 -1.00(-2.03%)
Jan 24, 2008 48.92 49.50 48.00 49.27 5,398,348 +0.48(+0.98%)
Jan 23, 2008 46.75 48.87 46.72 48.79 8,640,437 +0.48(+0.99%)
Jan 22, 2008 47.00 48.84 47.00 48.31 8,655,089 +0.29(+0.60%)
Jan 21, 2008 50.69 51.48 47.67 48.02 0 +0.00(+0.00%)
Jan 18, 2008 50.69 51.48 47.67 48.02 5,927,806 -2.22(-4.42%)
Jan 17, 2008 52.46 52.76 50.13 50.24 4,300,191 -2.36(-4.49%)
Jan 16, 2008 52.57 53.33 52.15 52.60 4,673,909 +0.18(+0.34%)
Jan 15, 2008 52.56 53.14 52.27 52.42 2,968,700 -0.87(-1.63%)
Jan 14, 2008 53.48 53.49 52.83 53.29 3,429,497 +0.13(+0.24%)
Jan 11, 2008 53.14 54.06 52.71 53.16 2,892,800 -0.63(-1.17%)
Jan 10, 2008 52.84 54.44 52.35 53.79 3,671,844 +0.65(+1.22%)
Jan 09, 2008 52.32 53.15 51.84 53.14 3,512,700 +0.84(+1.61%)
Jan 08, 2008 53.80 54.07 52.21 52.30 3,527,646 -1.61(-2.99%)
Jan 07, 2008 53.43 53.98 52.75 53.91 2,928,007 +0.90(+1.70%)
Jan 04, 2008 53.44 53.83 53.01 53.01 2,337,674 -0.83(-1.54%)
Jan 03, 2008 53.45 54.26 53.16 53.84 2,532,100 +0.46(+0.86%)
Jan 02, 2008 54.67 54.67 53.30 53.38 2,121,580 -1.20(-2.20%)
Jan 01, 2008 54.39 55.03 54.11 54.58 0 +0.00(+0.00%)
Dec 31, 2007 54.39 55.03 54.11 54.58 1,405,773 +0.12(+0.22%)
Dec 28, 2007 54.88 55.00 54.16 54.46 1,390,005 +0.31(+0.57%)
Dec 27, 2007 54.58 54.96 54.05 54.15 1,306,992 -0.63(-1.15%)
Dec 26, 2007 55.29 55.29 54.42 54.78 1,016,042 -0.32(-0.58%)
Dec 24, 2007 53.66 55.22 53.65 55.10 737,125 +1.44(+2.68%)
Dec 21, 2007 53.55 53.83 52.54 53.66 3,825,627 +0.63(+1.19%)
Dec 20, 2007 53.89 54.05 52.43 53.03 2,203,776 -0.63(-1.17%)
Dec 19, 2007 53.69 54.48 53.16 53.66 1,904,836 +0.33(+0.62%)
Dec 18, 2007 53.42 53.60 52.39 53.33 2,563,701 +0.19(+0.36%)
Dec 17, 2007 52.56 53.77 52.49 53.14 2,794,314 +0.46(+0.87%)
Dec 14, 2007 54.55 54.55 52.68 52.68 4,099,568 -2.02(-3.69%)
Dec 13, 2007 54.21 55.06 53.95 54.70 4,074,278 +0.16(+0.29%)
Dec 12, 2007 55.04 55.45 53.55 54.54 4,262,831 +0.82(+1.53%)
Dec 11, 2007 55.48 55.92 53.72 53.72 4,355,303 -1.56(-2.82%)
Dec 10, 2007 54.54 55.65 54.50 55.28 3,677,215 +0.91(+1.67%)
Dec 07, 2007 54.67 55.00 54.31 54.37 3,609,592 -0.31(-0.57%)
Dec 06, 2007 53.88 54.76 53.69 54.68 2,535,924 +0.78(+1.45%)
Dec 05, 2007 54.17 54.50 53.27 53.90 3,049,515 +0.33(+0.62%)
Dec 04, 2007 54.27 54.58 53.57 53.57 2,457,901 -1.13(-2.07%)
Dec 03, 2007 54.26 55.09 53.70 54.70 3,019,270 +0.15(+0.27%)
Nov 30, 2007 54.99 55.76 54.32 54.55 3,148,947 +0.23(+0.42%)
Nov 29, 2007 54.50 54.52 53.70 54.32 1,966,687 -0.40(-0.73%)
Nov 28, 2007 53.38 54.97 53.25 54.72 3,270,183 +1.83(+3.46%)
Nov 27, 2007 51.45 53.05 51.45 52.89 2,795,117 +1.60(+3.12%)
Nov 26, 2007 52.28 52.76 51.22 51.29 2,728,836 -0.88(-1.69%)
Nov 23, 2007 52.05 52.74 51.62 52.17 1,297,700 +0.57(+1.10%)
Nov 21, 2007 52.71 52.71 51.60 51.60 3,196,601 -1.65(-3.10%)
Nov 20, 2007 52.74 53.28 51.37 53.25 3,852,899 +0.54(+1.02%)
Nov 19, 2007 53.08 53.47 52.37 52.71 3,083,518 -0.60(-1.13%)
Nov 16, 2007 52.74 53.60 52.35 53.31 3,284,586 +1.03(+1.97%)
Nov 15, 2007 52.60 53.03 51.98 52.28 2,654,400 -0.44(-0.83%)
Nov 14, 2007 52.74 53.50 52.42 52.72 2,730,100 +0.13(+0.25%)
Nov 13, 2007 52.01 52.73 51.87 52.59 2,839,550 +0.92(+1.78%)
Nov 12, 2007 51.58 53.05 51.42 51.67 2,414,459 +0.04(+0.08%)
Nov 09, 2007 50.20 52.60 49.75 51.63 3,719,800 +1.13(+2.24%)
Nov 08, 2007 49.86 50.69 49.53 50.50 4,827,689 +0.70(+1.41%)
Nov 07, 2007 50.74 51.13 49.75 49.80 3,397,602 -1.50(-2.92%)
Nov 06, 2007 51.55 51.76 50.51 51.30 2,197,200 +0.04(+0.08%)
Nov 05, 2007 50.44 51.87 50.44 51.26 3,054,042 -0.11(-0.21%)
Nov 02, 2007 52.00 52.10 50.34 51.37 5,103,882 -0.63(-1.21%)
Nov 01, 2007 52.80 52.93 51.83 52.00 2,628,990 -1.35(-2.53%)
Oct 31, 2007 53.13 53.59 52.57 53.35 2,285,200 +0.22(+0.41%)
Oct 30, 2007 53.10 53.65 53.09 53.13 1,367,937 -0.13(-0.24%)
Oct 29, 2007 52.98 53.45 52.80 53.26 1,959,400 +0.21(+0.40%)
Oct 26, 2007 53.17 53.20 51.65 53.05 3,130,275 +0.56(+1.07%)
Oct 25, 2007 53.37 53.59 51.72 52.49 4,459,016 -0.60(-1.13%)
Oct 24, 2007 53.48 54.09 52.15 53.09 4,032,100 -0.46(-0.86%)
Oct 23, 2007 53.83 54.17 53.00 53.55 2,452,400 -0.25(-0.46%)
Oct 22, 2007 51.93 53.83 51.81 53.80 2,461,900 +1.67(+3.20%)
Oct 19, 2007 53.29 53.80 52.00 52.13 2,529,800 -1.36(-2.54%)
Oct 18, 2007 54.00 55.10 53.42 53.49 2,753,100 -0.81(-1.49%)
Oct 17, 2007 54.65 54.91 53.73 54.30 2,104,300 +0.14(+0.26%)
Oct 16, 2007 54.19 54.38 53.57 54.16 2,022,600 -0.06(-0.11%)
Oct 15, 2007 54.41 55.03 53.90 54.22 1,651,500 -0.49(-0.90%)
Oct 12, 2007 53.81 54.80 53.81 54.71 1,294,197 +0.83(+1.54%)
Oct 11, 2007 54.91 55.25 53.85 53.88 3,933,970 -0.98(-1.79%)
Oct 10, 2007 55.45 55.45 54.77 54.86 3,291,900 -0.59(-1.06%)
Oct 09, 2007 55.00 55.68 54.85 55.45 1,853,600 +0.55(+1.00%)
Oct 08, 2007 55.39 55.62 54.80 54.90 1,117,295 -0.62(-1.12%)
Oct 05, 2007 55.30 55.85 54.94 55.52 1,708,198 +0.55(+1.00%)
Oct 04, 2007 54.72 55.00 54.55 54.97 1,592,600 +0.54(+0.99%)
Oct 03, 2007 54.41 54.71 54.20 54.43 1,587,100 -0.12(-0.22%)
Oct 02, 2007 54.07 54.85 54.05 54.55 1,552,310 +0.43(+0.79%)
Oct 01, 2007 53.75 54.51 53.65 54.12 1,671,900 +0.48(+0.89%)
Sep 28, 2007 53.00 53.70 52.82 53.64 1,557,800 +0.44(+0.83%)
Sep 27, 2007 52.59 53.20 52.02 53.20 1,579,900 +0.91(+1.74%)
Sep 26, 2007 52.71 53.12 52.02 52.29 1,806,800 -0.05(-0.10%)
Sep 25, 2007 51.24 52.40 51.19 52.34 1,767,887 +0.91(+1.77%)
Sep 24, 2007 52.28 52.28 51.18 51.43 1,836,900 -0.81(-1.55%)
Sep 21, 2007 52.46 52.53 51.91 52.24 2,259,900 +0.33(+0.64%)
Sep 20, 2007 52.32 52.55 51.87 51.91 1,562,700 -0.59(-1.12%)
Sep 19, 2007 52.70 53.39 52.35 52.50 2,197,900 -0.45(-0.85%)
Sep 18, 2007 51.34 52.95 51.00 52.95 1,922,600 +1.88(+3.68%)
Sep 17, 2007 50.75 51.23 50.25 51.07 1,827,300 +0.18(+0.35%)
Sep 14, 2007 50.79 50.89 50.35 50.89 1,628,300 -0.14(-0.27%)
Sep 13, 2007 50.79 51.13 50.29 51.03 1,448,700 +0.66(+1.31%)
Sep 12, 2007 50.52 50.64 50.08 50.37 1,177,400 -0.38(-0.75%)
Sep 11, 2007 50.40 51.01 50.30 50.75 1,634,600 +0.53(+1.06%)
Sep 10, 2007 50.40 50.67 49.64 50.22 1,695,600 +0.07(+0.14%)
Sep 07, 2007 50.31 50.60 49.94 50.15 1,978,700 -0.70(-1.38%)
Sep 06, 2007 51.00 51.19 50.41 50.85 3,210,200 -0.06(-0.12%)
Sep 05, 2007 51.55 51.61 50.80 50.91 1,998,200 -1.04(-2.00%)
Sep 04, 2007 51.40 52.15 51.27 51.95 1,599,400 +0.82(+1.60%)
Aug 31, 2007 51.54 51.89 50.86 51.13 2,274,700 +0.11(+0.22%)
Aug 30, 2007 50.45 51.08 49.99 51.02 2,187,200 +0.07(+0.14%)
Aug 29, 2007 50.22 51.03 50.05 50.95 1,754,400 +1.08(+2.17%)
Aug 28, 2007 51.20 51.23 49.81 49.87 2,701,000 -1.53(-2.98%)
Aug 27, 2007 51.84 51.84 51.27 51.40 1,638,917 -0.50(-0.96%)
Aug 24, 2007 51.28 51.92 50.79 51.90 1,133,200 +0.69(+1.35%)
Aug 23, 2007 52.05 52.15 50.69 51.21 1,507,400 -0.54(-1.04%)
Aug 22, 2007 51.34 51.91 51.05 51.75 2,207,300 +0.80(+1.57%)
Aug 21, 2007 50.30 51.38 50.25 50.95 1,735,898 +0.26(+0.51%)
Aug 20, 2007 51.89 52.12 49.98 50.69 2,209,156 -0.66(-1.29%)
Aug 17, 2007 51.58 52.30 50.40 51.35 3,136,761 +0.98(+1.95%)
Aug 16, 2007 48.70 50.40 48.44 50.37 4,775,372 +1.62(+3.32%)
Aug 15, 2007 48.55 49.96 48.31 48.75 3,409,731 +0.29(+0.60%)
Aug 14, 2007 49.11 49.64 48.32 48.46 2,833,599 -0.67(-1.36%)
Aug 13, 2007 49.20 50.30 49.00 49.13 3,450,300 +0.35(+0.72%)
Aug 10, 2007 46.87 50.00 45.65 48.78 6,275,769 +1.42(+3.00%)
Aug 09, 2007 49.05 49.37 47.28 47.36 6,712,883 -2.44(-4.90%)
Aug 08, 2007 50.71 51.10 48.60 49.80 4,943,649 -0.87(-1.72%)
Aug 07, 2007 50.78 51.42 50.11 50.67 3,400,012 -0.71(-1.38%)
Aug 06, 2007 49.13 51.38 48.60 51.38 3,389,452 +1.65(+3.32%)
Aug 03, 2007 50.58 51.17 49.65 49.73 4,495,395 -1.44(-2.81%)
Aug 02, 2007 51.63 52.66 50.86 51.17 3,257,351 -0.35(-0.68%)
Aug 01, 2007 50.25 51.71 49.65 51.52 4,771,223 +1.11(+2.20%)
Jul 31, 2007 51.30 51.35 50.40 50.41 3,755,085 -0.51(-1.00%)
Jul 30, 2007 51.15 51.15 50.29 50.92 3,124,077 +0.02(+0.04%)
Jul 27, 2007 51.83 52.14 50.90 50.90 4,065,110 -1.02(-1.96%)
Jul 26, 2007 52.50 52.50 51.12 51.92 4,621,673 -0.71(-1.35%)
Jul 25, 2007 51.45 53.49 51.42 52.63 7,187,696 +3.00(+6.04%)
Jul 24, 2007 50.36 50.40 49.46 49.63 3,884,285 -1.19(-2.34%)
Jul 23, 2007 51.35 51.48 50.64 50.82 2,577,584 -0.35(-0.68%)
Jul 20, 2007 52.22 52.39 51.10 51.17 3,008,307 -1.05(-2.01%)
Jul 19, 2007 52.71 52.83 52.05 52.22 1,949,400 -0.17(-0.32%)
Jul 18, 2007 52.51 52.96 52.23 52.39 3,663,166 -0.33(-0.63%)
Jul 17, 2007 53.26 53.38 52.59 52.72 1,686,700 -0.43(-0.81%)
Jul 16, 2007 53.64 53.65 53.14 53.15 1,035,900 -0.66(-1.23%)
Jul 13, 2007 53.85 54.02 53.50 53.81 974,443 -0.15(-0.28%)
Jul 12, 2007 53.17 54.00 53.07 53.96 1,616,007 +0.88(+1.66%)
Jul 11, 2007 53.25 53.28 52.84 53.08 1,892,500 +0.02(+0.04%)
Jul 10, 2007 54.03 54.08 53.06 53.06 2,234,787 -1.37(-2.52%)
Jul 09, 2007 54.52 54.70 54.34 54.43 1,463,800 -0.12(-0.22%)
Jul 06, 2007 54.40 54.66 53.91 54.55 1,884,435 +0.15(+0.28%)
Jul 05, 2007 54.45 54.53 54.15 54.40 1,348,400 -0.23(-0.42%)
Jul 03, 2007 54.52 54.89 54.46 54.63 777,700 +0.09(+0.17%)
Jul 02, 2007 54.14 54.66 54.30 54.54 1,589,700 +0.40(+0.74%)
Jun 29, 2007 53.97 54.61 53.83 54.14 2,255,600 +0.17(+0.31%)
Jun 28, 2007 54.01 54.29 53.60 53.97 2,389,087 -0.18(-0.33%)
Jun 27, 2007 54.20 54.30 53.86 54.15 1,951,700 -0.26(-0.48%)
Jun 26, 2007 54.45 54.66 54.15 54.41 2,234,800 +0.16(+0.29%)
Jun 25, 2007 54.12 54.47 53.76 54.25 2,124,981 +0.40(+0.74%)
Jun 22, 2007 54.05 54.09 53.56 53.85 2,667,037 -0.41(-0.76%)
Jun 21, 2007 53.73 54.47 53.55 54.26 1,861,000 +0.53(+0.99%)
Jun 20, 2007 53.96 54.91 53.73 53.73 2,106,700 -1.35(-2.45%)
Jun 19, 2007 54.20 55.19 54.10 55.08 3,614,300 +1.02(+1.89%)
Jun 18, 2007 54.18 54.29 53.95 54.06 1,679,800 +0.10(+0.19%)
Jun 15, 2007 54.37 54.51 53.91 53.96 2,743,600 -0.18(-0.33%)
Jun 14, 2007 54.08 54.60 54.00 54.14 1,640,400 -0.01(-0.02%)
Jun 13, 2007 53.92 54.28 53.72 54.15 2,379,000 +0.54(+1.01%)
Jun 12, 2007 54.20 54.35 53.55 53.61 1,595,300 -0.80(-1.47%)
Jun 11, 2007 53.95 54.64 53.91 54.41 922,012 +0.46(+0.85%)
Jun 08, 2007 53.47 54.01 53.02 53.95 1,262,258 +0.46(+0.86%)
Jun 07, 2007 54.01 54.34 53.43 53.49 2,154,555 -0.74(-1.36%)
Jun 06, 2007 54.55 54.65 54.20 54.23 2,048,500 -0.62(-1.13%)
Jun 05, 2007 55.33 55.49 54.80 54.85 1,362,100 -0.48(-0.87%)
Jun 04, 2007 54.85 55.60 54.85 55.33 977,000 +0.23(+0.42%)
Jun 01, 2007 54.87 55.15 54.72 55.10 2,935,000 +0.23(+0.42%)
May 31, 2007 55.00 55.00 54.55 54.87 1,776,000 -0.03(-0.05%)
May 30, 2007 54.59 54.95 54.38 54.90 1,815,355 +0.31(+0.57%)
May 29, 2007 54.18 54.65 54.13 54.59 2,184,114 +0.60(+1.11%)
May 25, 2007 54.15 54.20 53.70 53.99 1,039,155 +0.06(+0.11%)
May 24, 2007 54.43 54.47 53.87 53.93 2,421,706 -0.45(-0.83%)
May 23, 2007 54.88 54.99 54.29 54.38 1,513,155 -0.46(-0.84%)
May 22, 2007 54.81 55.03 54.43 54.84 1,245,008 +0.00(+0.00%)
May 21, 2007 54.80 54.92 54.64 54.84 1,728,104 -0.13(-0.24%)
May 18, 2007 55.00 55.06 54.64 54.97 1,894,611 -0.14(-0.25%)
May 17, 2007 55.60 55.68 54.95 55.11 1,533,000 -0.73(-1.31%)
May 16, 2007 55.70 55.99 55.39 55.84 1,280,400 +0.58(+1.05%)
May 15, 2007 55.25 55.91 55.20 55.26 1,206,100 +0.04(+0.07%)
May 14, 2007 55.86 55.92 55.09 55.22 1,394,800 -0.69(-1.23%)
May 11, 2007 55.04 55.91 55.00 55.91 1,500,300 +1.05(+1.91%)
May 10, 2007 55.46 55.53 54.86 54.86 1,362,961 -0.68(-1.22%)
May 09, 2007 54.71 55.75 54.71 55.54 2,353,400 +0.80(+1.46%)
May 08, 2007 54.58 54.83 54.58 54.74 1,488,000 +0.07(+0.13%)
May 07, 2007 54.07 54.79 54.07 54.67 1,983,689 +0.62(+1.15%)
May 04, 2007 54.80 54.88 53.91 54.05 1,304,000 -0.61(-1.12%)
May 03, 2007 54.63 54.85 54.35 54.66 1,379,045 +0.22(+0.40%)
May 02, 2007 53.74 54.48 53.59 54.44 1,619,100 +0.86(+1.61%)
May 01, 2007 53.90 54.10 53.48 53.58 1,712,600 -0.25(-0.46%)
Apr 30, 2007 54.20 54.28 53.80 53.83 1,810,253 -0.27(-0.50%)
Apr 27, 2007 54.01 54.40 53.82 54.10 1,251,527 -0.25(-0.46%)
Apr 26, 2007 54.80 54.99 54.31 54.35 2,215,727 -0.60(-1.09%)
Apr 25, 2007 54.76 55.10 54.47 54.95 2,112,360 +0.25(+0.46%)
Apr 24, 2007 53.97 55.00 53.97 54.70 2,606,000 +0.94(+1.75%)
Apr 23, 2007 53.56 54.24 53.53 53.76 1,348,935 +0.23(+0.43%)
Apr 20, 2007 54.53 54.54 53.29 53.53 3,218,371 +0.58(+1.10%)
Apr 19, 2007 52.91 53.26 52.82 52.95 1,351,350 -0.12(-0.23%)
Apr 18, 2007 54.26 54.26 52.59 53.07 1,567,155 +0.07(+0.13%)
Apr 17, 2007 52.90 53.12 52.70 53.00 1,665,387 +0.21(+0.40%)
Apr 16, 2007 52.75 52.88 52.12 52.79 1,180,400 +0.79(+1.52%)
Apr 13, 2007 52.75 52.75 51.80 52.00 2,094,162 +0.08(+0.15%)
Apr 12, 2007 51.03 52.26 51.02 51.92 1,940,900 -0.33(-0.63%)
Apr 11, 2007 52.22 52.40 51.93 52.25 2,301,555 +0.15(+0.29%)
Apr 10, 2007 51.89 52.34 51.87 52.10 1,408,700 +0.10(+0.19%)
Apr 09, 2007 52.51 53.10 51.75 52.00 1,348,200 +0.01(+0.02%)
Apr 05, 2007 52.14 52.14 51.71 51.99 1,035,800 -0.14(-0.27%)
Apr 04, 2007 52.39 52.46 51.96 52.13 1,246,943 -0.08(-0.15%)
Apr 03, 2007 50.83 52.21 50.63 52.21 1,701,600 +0.53(+1.03%)
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.