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 (%)
Jul 29, 2005 44.85 45.01 44.40 44.41 757,300 -0.52(-1.15%)
Jul 28, 2005 44.60 45.09 44.52 44.92 1,274,200 +0.30(+0.67%)
Jul 27, 2005 43.74 44.88 43.74 44.62 1,999,300 +1.00(+2.29%)
Jul 26, 2005 43.38 43.69 43.37 43.62 436,000 +0.12(+0.29%)
Jul 25, 2005 43.49 43.74 43.39 43.50 501,800 +0.01(+0.01%)
Jul 22, 2005 43.43 43.49 43.10 43.49 567,900 +0.06(+0.15%)
Jul 21, 2005 43.58 43.77 43.39 43.43 732,800 -0.23(-0.54%)
Jul 20, 2005 43.52 43.76 43.25 43.66 1,034,700 +0.09(+0.22%)
Jul 19, 2005 43.58 43.70 43.41 43.57 418,100 +0.19(+0.44%)
Jul 18, 2005 43.50 43.62 43.37 43.38 445,800 -0.10(-0.24%)
Jul 15, 2005 43.12 43.55 43.10 43.48 516,700 +0.11(+0.25%)
Jul 14, 2005 43.36 43.70 43.30 43.38 635,500 +0.08(+0.18%)
Jul 13, 2005 43.48 43.61 43.24 43.30 568,400 -0.18(-0.41%)
Jul 12, 2005 43.39 43.55 43.24 43.48 709,800 +0.12(+0.27%)
Jul 11, 2005 43.24 43.48 43.12 43.36 657,600 +0.38(+0.90%)
Jul 08, 2005 42.83 43.16 42.64 42.98 604,500 +0.05(+0.13%)
Jul 07, 2005 42.23 42.92 42.17 42.92 1,091,000 +0.20(+0.46%)
Jul 06, 2005 43.08 43.22 42.72 42.73 775,800 -0.59(-1.36%)
Jul 05, 2005 42.42 43.48 42.42 43.31 849,000 +0.59(+1.39%)
Jul 01, 2005 42.85 42.91 42.63 42.72 630,000 -0.09(-0.20%)
Jun 30, 2005 43.14 43.40 42.80 42.80 1,039,000 -0.04(-0.09%)
Jun 29, 2005 43.29 43.50 42.80 42.84 697,500 -0.30(-0.68%)
Jun 28, 2005 43.05 43.16 42.85 43.14 1,067,700 +0.05(+0.12%)
Jun 27, 2005 42.25 43.16 42.20 43.09 1,035,600 +0.74(+1.75%)
Jun 24, 2005 41.62 42.69 41.62 42.35 1,132,100 +0.52(+1.26%)
Jun 23, 2005 42.58 42.65 41.78 41.83 858,700 -0.80(-1.88%)
Jun 22, 2005 43.02 43.09 42.56 42.62 783,100 -0.40(-0.93%)
Jun 21, 2005 42.55 43.13 42.44 43.02 1,029,500 +0.60(+1.41%)
Jun 20, 2005 42.33 42.56 42.20 42.42 672,500 +0.02(+0.06%)
Jun 17, 2005 42.85 43.12 42.40 42.40 1,407,000 -0.22(-0.52%)
Jun 16, 2005 42.47 42.69 42.34 42.62 546,300 +0.18(+0.44%)
Jun 15, 2005 42.29 42.48 42.11 42.44 664,600 +0.16(+0.38%)
Jun 14, 2005 42.24 42.48 41.96 42.27 733,100 +0.09(+0.21%)
Jun 13, 2005 42.67 42.85 42.13 42.19 777,500 -0.61(-1.43%)
Jun 10, 2005 42.50 42.93 42.48 42.80 1,138,400 +0.32(+0.75%)
Jun 09, 2005 41.98 42.50 41.88 42.48 720,900 +0.66(+1.58%)
Jun 08, 2005 42.25 42.30 41.75 41.81 884,600 -0.51(-1.19%)
Jun 07, 2005 42.36 42.50 42.20 42.32 711,200 +0.16(+0.38%)
Jun 06, 2005 41.92 42.23 41.73 42.16 893,300 +0.36(+0.86%)
Jun 03, 2005 42.10 42.11 41.50 41.80 860,500 -0.37(-0.87%)
Jun 02, 2005 42.19 42.27 41.99 42.16 887,800 +0.02(+0.05%)
Jun 01, 2005 41.98 42.40 41.86 42.15 985,900 +0.03(+0.07%)
May 31, 2005 41.99 42.36 41.84 42.12 995,500 +0.35(+0.84%)
May 27, 2005 41.95 42.03 41.73 41.77 616,800 -0.22(-0.52%)
May 26, 2005 41.44 42.05 41.44 41.98 939,600 +0.60(+1.45%)
May 25, 2005 41.49 41.59 41.27 41.38 579,600 -0.30(-0.73%)
May 24, 2005 41.79 41.92 41.51 41.69 870,600 +0.02(+0.04%)
May 23, 2005 41.54 41.91 41.45 41.67 769,600 +0.26(+0.63%)
May 20, 2005 41.48 41.55 41.30 41.41 636,800 +0.07(+0.18%)
May 19, 2005 41.37 41.49 41.22 41.34 929,800 +0.07(+0.17%)
May 18, 2005 41.19 41.45 41.04 41.27 797,900 +0.15(+0.36%)
May 17, 2005 40.62 41.26 40.53 41.12 1,214,000 +0.38(+0.92%)
May 16, 2005 40.23 40.82 40.23 40.74 907,200 +0.52(+1.29%)
May 13, 2005 40.73 40.80 39.92 40.23 1,062,300 -0.75(-1.84%)
May 12, 2005 41.38 41.52 40.97 40.98 656,300 -0.46(-1.10%)
May 11, 2005 41.00 41.47 40.78 41.44 1,321,500 +0.11(+0.27%)
May 10, 2005 41.60 41.67 41.23 41.33 1,093,600 -0.70(-1.67%)
May 09, 2005 41.27 42.13 41.27 42.02 1,036,800 +0.25(+0.60%)
May 06, 2005 41.49 42.00 41.41 41.77 1,264,100 +0.34(+0.83%)
May 05, 2005 41.85 41.98 41.22 41.43 1,953,500 -0.97(-2.29%)
May 04, 2005 41.25 42.45 41.23 42.40 2,198,300 +1.12(+2.70%)
May 03, 2005 40.48 41.45 40.48 41.28 1,828,900 +0.55(+1.35%)
May 02, 2005 40.87 41.00 40.41 40.73 1,008,000 -0.16(-0.38%)
Apr 29, 2005 40.08 40.89 39.76 40.89 2,222,000 +1.20(+3.01%)
Apr 28, 2005 39.98 40.21 39.62 39.70 1,425,400 -0.38(-0.96%)
Apr 27, 2005 39.17 40.30 39.12 40.08 2,746,600 +0.95(+2.41%)
Apr 26, 2005 39.25 39.51 38.95 39.13 1,824,600 +0.01(+0.03%)
Apr 25, 2005 39.25 39.58 38.91 39.12 1,269,200 -0.04(-0.10%)
Apr 22, 2005 39.25 39.41 38.84 39.16 1,066,000 -0.12(-0.32%)
Apr 21, 2005 38.90 39.35 38.78 39.29 940,800 +0.78(+2.03%)
Apr 20, 2005 38.92 39.35 38.48 38.51 1,225,700 -0.41(-1.07%)
Apr 19, 2005 38.59 39.16 38.49 38.92 1,161,700 +0.28(+0.72%)
Apr 18, 2005 38.91 38.98 38.33 38.65 1,098,700 -0.28(-0.72%)
Apr 15, 2005 39.33 39.59 38.90 38.92 869,500 -0.57(-1.43%)
Apr 14, 2005 39.62 39.91 39.47 39.49 1,446,000 -0.28(-0.72%)
Apr 13, 2005 39.94 40.10 39.66 39.77 1,341,900 -0.16(-0.41%)
Apr 12, 2005 39.12 40.09 39.12 39.94 2,021,900 +0.81(+2.08%)
Apr 11, 2005 39.05 39.28 39.02 39.12 666,800 +0.10(+0.26%)
Apr 08, 2005 39.09 39.35 38.98 39.02 716,200 -0.07(-0.18%)
Apr 07, 2005 39.25 39.26 38.93 39.09 1,363,900 -0.41(-1.03%)
Apr 06, 2005 39.74 39.84 39.38 39.50 814,600 -0.15(-0.38%)
Apr 05, 2005 39.53 39.73 39.33 39.65 800,800 +0.24(+0.62%)
Apr 04, 2005 38.92 39.69 38.65 39.41 1,389,300 +0.63(+1.62%)
Apr 01, 2005 39.63 39.68 38.41 38.77 2,877,700 -0.86(-2.17%)
Mar 31, 2005 39.81 39.83 39.55 39.63 1,028,300 -0.30(-0.75%)
Mar 30, 2005 39.42 39.96 39.12 39.94 1,252,300 +0.57(+1.44%)
Mar 29, 2005 38.99 39.52 38.93 39.37 1,675,400 +0.25(+0.64%)
Mar 28, 2005 38.66 39.35 38.66 39.12 980,000 +0.46(+1.19%)
Mar 24, 2005 38.48 38.98 38.23 38.66 1,282,000 +0.49(+1.28%)
Mar 23, 2005 37.76 38.48 37.63 38.17 1,865,100 +0.41(+1.10%)
Mar 22, 2005 38.90 38.98 37.73 37.76 1,868,800 -1.14(-2.94%)
Mar 21, 2005 38.98 39.05 38.62 38.90 1,226,300 -0.09(-0.22%)
Mar 18, 2005 39.39 39.48 38.45 38.98 1,954,600 -0.40(-1.02%)
Mar 17, 2005 39.33 39.70 39.15 39.38 861,500 -0.05(-0.11%)
Mar 16, 2005 39.88 39.88 39.32 39.43 1,253,800 -0.72(-1.79%)
Mar 15, 2005 40.25 40.37 39.90 40.15 1,492,000 -0.33(-0.80%)
Mar 14, 2005 39.52 40.48 39.45 40.48 1,412,900 +0.88(+2.22%)
Mar 11, 2005 39.83 39.91 39.42 39.59 703,100 -0.17(-0.43%)
Mar 10, 2005 39.42 39.87 39.41 39.77 561,000 +0.27(+0.67%)
Mar 09, 2005 39.38 39.50 39.20 39.50 1,198,000 +0.09(+0.24%)
Mar 08, 2005 39.48 39.56 39.30 39.41 782,700 -0.39(-0.99%)
Mar 07, 2005 39.52 39.89 39.52 39.80 1,153,900 +0.00(+0.00%)
Mar 04, 2005 39.55 39.95 39.44 39.80 873,800 +0.34(+0.86%)
Mar 03, 2005 39.80 39.83 39.18 39.46 977,500 -0.22(-0.55%)
Mar 02, 2005 39.62 39.89 39.49 39.68 665,600 +0.01(+0.03%)
Mar 01, 2005 39.50 39.99 39.50 39.67 789,300 +0.12(+0.29%)
Feb 28, 2005 39.50 39.70 39.38 39.55 797,000 -0.37(-0.91%)
Feb 25, 2005 39.40 39.95 39.37 39.92 799,000 +0.47(+1.19%)
Feb 24, 2005 39.20 39.52 39.17 39.45 862,100 +0.23(+0.57%)
Feb 23, 2005 39.05 39.44 38.92 39.23 988,200 +0.30(+0.78%)
Feb 22, 2005 39.23 39.45 38.92 38.92 1,275,200 -0.43(-1.09%)
Feb 18, 2005 39.31 39.48 39.05 39.35 828,400 +0.09(+0.23%)
Feb 17, 2005 39.41 39.46 39.08 39.26 857,500 -0.15(-0.37%)
Feb 16, 2005 39.40 39.49 39.08 39.41 847,500 -0.14(-0.35%)
Feb 15, 2005 39.63 39.77 39.50 39.55 1,131,700 -0.09(-0.23%)
Feb 14, 2005 39.75 39.84 39.46 39.63 796,100 -0.33(-0.83%)
Feb 11, 2005 39.12 40.12 39.08 39.97 1,484,400 +0.97(+2.47%)
Feb 10, 2005 39.10 39.12 38.50 39.00 1,266,200 +0.20(+0.52%)
Feb 09, 2005 39.16 39.28 38.67 38.80 577,500 -0.28(-0.70%)
Feb 08, 2005 38.91 39.10 38.80 39.08 886,100 +0.05(+0.12%)
Feb 07, 2005 38.96 39.10 38.83 39.03 801,900 +0.23(+0.59%)
Feb 04, 2005 37.98 38.91 37.98 38.80 1,094,200 +0.53(+1.38%)
Feb 03, 2005 37.35 38.34 37.34 38.27 1,308,200 +0.75(+1.99%)
Feb 02, 2005 38.27 38.42 36.88 37.52 2,163,700 -0.75(-1.96%)
Feb 01, 2005 37.38 38.37 37.09 38.27 1,924,600 +1.03(+2.78%)
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%)
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.