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 (%)
Sep 30, 2010 56.99 57.60 56.98 56.99 14,632 +0.23(+0.41%)
Sep 29, 2010 57.29 57.30 56.57 56.76 2,473,950 -0.76(-1.32%)
Sep 28, 2010 57.17 57.67 56.68 57.52 17,832 +0.61(+1.07%)
Sep 27, 2010 57.05 57.41 56.83 56.91 2,102,599 -0.25(-0.44%)
Sep 24, 2010 56.87 57.36 56.73 57.16 2,428,241 +0.88(+1.56%)
Sep 23, 2010 56.28 57.04 56.26 56.28 1,950,450 -0.66(-1.16%)
Sep 22, 2010 57.51 57.82 56.91 56.94 2,917,416 -0.38(-0.66%)
Sep 21, 2010 58.23 58.28 57.24 57.32 2,932,562 -0.82(-1.41%)
Sep 20, 2010 57.88 58.20 57.59 58.14 2,563,735 +0.48(+0.83%)
Sep 17, 2010 57.66 57.96 57.50 57.66 3,753,338 +0.31(+0.54%)
Sep 15, 2010 56.52 57.49 56.42 57.35 2,283,787 +0.25(+0.44%)
Sep 14, 2010 56.70 57.48 56.47 57.10 3,433,932 +0.28(+0.49%)
Sep 13, 2010 56.55 56.85 56.02 56.82 3,031,754 +0.77(+1.37%)
Sep 10, 2010 56.13 56.19 55.59 56.05 1,899,451 -0.01(-0.02%)
Sep 09, 2010 56.23 56.28 55.66 56.06 3,139 +0.29(+0.52%)
Sep 08, 2010 55.54 56.10 55.48 55.77 2,801,763 +0.36(+0.65%)
Sep 07, 2010 56.04 56.10 55.39 55.41 348 -1.04(-1.84%)
Sep 03, 2010 55.82 56.45 55.71 56.45 2,687,690 +0.82(+1.47%)
Sep 02, 2010 55.69 55.94 54.96 55.63 645 -0.22(-0.39%)
Sep 01, 2010 55.50 55.96 55.13 55.85 3,685,932 +0.82(+1.49%)
Aug 31, 2010 54.96 55.24 54.19 55.03 8,616 +0.55(+1.01%)
Aug 30, 2010 54.25 54.70 54.16 54.48 3,724,997 +0.00(+0.00%)
Aug 27, 2010 54.48 54.49 53.45 54.48 2,694,276 +0.77(+1.43%)
Aug 26, 2010 53.72 54.25 53.35 53.71 4,699 -0.12(-0.22%)
Aug 25, 2010 53.26 54.00 53.09 53.83 6,285 +0.22(+0.41%)
Aug 24, 2010 52.75 53.90 52.61 53.61 436 +0.34(+0.64%)
Aug 23, 2010 53.47 53.71 53.18 53.27 2,646,507 -0.12(-0.22%)
Aug 20, 2010 52.90 53.56 52.90 53.39 2,935,433 +0.36(+0.68%)
Aug 19, 2010 53.37 53.37 52.83 53.03 436 -0.62(-1.16%)
Aug 18, 2010 53.47 54.05 53.39 53.65 2,346,316 +0.03(+0.06%)
Aug 17, 2010 53.58 54.00 53.46 53.62 1,885 +0.47(+0.88%)
Aug 16, 2010 52.89 53.17 52.63 53.15 2,149,295 +0.05(+0.09%)
Aug 13, 2010 53.10 53.68 52.76 53.10 2,533,123 -0.01(-0.02%)
Aug 12, 2010 52.36 53.33 52.21 53.11 2,263,026 +0.26(+0.49%)
Aug 11, 2010 53.50 53.58 52.83 52.85 2,937,456 -1.18(-2.18%)
Aug 10, 2010 53.78 54.36 53.64 54.03 2,123,694 -0.26(-0.48%)
Aug 09, 2010 53.85 54.35 53.74 54.29 2,433,536 +0.53(+0.99%)
Aug 06, 2010 53.76 53.81 52.91 53.76 2,438,656 +0.18(+0.34%)
Aug 05, 2010 53.23 54.00 53.17 53.58 1,973,065 -0.01(-0.02%)
Aug 04, 2010 53.00 53.72 53.00 53.59 2,276,115 +0.66(+1.25%)
Aug 03, 2010 52.98 53.17 52.83 52.93 6,285 -0.27(-0.51%)
Aug 02, 2010 53.27 53.43 52.89 53.20 2,818,816 +0.57(+1.08%)
Jul 30, 2010 52.63 52.88 52.17 52.63 2,614,905 -0.22(-0.42%)
Jul 29, 2010 53.11 53.23 52.43 52.85 2,563,042 -0.34(-0.64%)
Jul 28, 2010 53.19 53.19 52.36 53.19 4,646 +0.00(+0.00%)
Jul 27, 2010 53.19 53.49 52.80 53.19 3,492 -0.02(-0.04%)
Jul 26, 2010 53.12 53.35 52.56 53.21 2,517,860 +0.33(+0.62%)
Jul 23, 2010 51.89 53.19 51.85 52.88 3,426,148 +0.68(+1.30%)
Jul 22, 2010 52.06 52.20 51.53 52.20 3,547,938 +0.51(+0.99%)
Jul 21, 2010 52.64 52.75 51.58 51.69 2,675,114 -0.53(-1.01%)
Jul 20, 2010 52.22 52.27 51.24 52.22 2,832,085 +0.37(+0.71%)
Jul 19, 2010 51.69 52.16 51.36 51.85 1,910,799 +0.30(+0.58%)
Jul 16, 2010 51.55 52.60 51.44 51.55 2,663,863 -1.24(-2.35%)
Jul 15, 2010 52.87 52.91 52.16 52.79 2,358,813 -0.07(-0.13%)
Jul 14, 2010 52.22 52.93 51.92 52.86 3,213,038 +0.38(+0.72%)
Jul 13, 2010 52.43 52.65 52.27 52.48 2,681,786 +0.56(+1.08%)
Jul 12, 2010 51.91 52.19 51.57 51.92 1,608,517 -0.21(-0.40%)
Jul 09, 2010 52.13 52.17 51.22 52.13 3,162,169 +1.05(+2.06%)
Jul 08, 2010 50.85 51.08 50.53 51.08 100 +0.45(+0.89%)
Jul 07, 2010 49.40 50.69 49.29 50.63 3,133,788 +1.43(+2.91%)
Jul 06, 2010 49.20 50.05 48.86 49.20 2,314 -0.17(-0.34%)
Jul 02, 2010 49.37 50.14 49.17 49.37 3,136,377 -0.37(-0.74%)
Jul 01, 2010 50.21 50.21 49.28 49.74 4,424,169 -0.27(-0.54%)
Jun 30, 2010 50.42 50.74 49.97 50.01 133 -0.44(-0.87%)
Jun 29, 2010 50.36 51.30 50.17 50.45 1,997 -1.95(-3.72%)
Jun 25, 2010 52.40 52.44 51.45 52.40 3,292,298 +0.92(+1.79%)
Jun 24, 2010 51.59 52.28 51.38 51.48 1,989,907 -0.42(-0.81%)
Jun 23, 2010 52.06 52.50 51.59 51.90 2,019,249 -0.48(-0.92%)
Jun 22, 2010 52.78 53.40 52.31 52.38 1,000 -0.37(-0.70%)
Jun 21, 2010 53.44 53.60 52.51 52.75 1,667,611 -0.22(-0.42%)
Jun 18, 2010 52.97 53.07 52.72 52.97 2,566,813 +0.07(+0.13%)
Jun 17, 2010 52.59 52.90 52.31 52.90 258 +0.28(+0.53%)
Jun 16, 2010 52.32 52.74 52.03 52.62 1,979,785 +0.01(+0.02%)
Jun 15, 2010 51.75 52.65 51.46 52.61 1,918,324 +1.05(+2.04%)
Jun 14, 2010 52.23 52.23 51.51 51.56 2,292,405 -0.32(-0.62%)
Jun 11, 2010 50.91 51.90 50.91 51.88 2,077,553 +0.49(+0.95%)
Jun 10, 2010 50.23 51.44 49.97 51.39 2,753,419 +1.69(+3.40%)
Jun 09, 2010 50.44 50.44 49.58 49.70 2,966,993 -0.54(-1.07%)
Jun 08, 2010 49.28 50.32 48.87 50.24 2,916,917 +1.14(+2.32%)
Jun 07, 2010 49.58 49.79 49.07 49.10 3,378,808 -0.20(-0.41%)
Jun 04, 2010 49.30 50.15 49.12 49.30 3,610,138 -1.30(-2.57%)
Jun 03, 2010 50.59 50.74 50.29 50.60 1,607,310 +0.10(+0.20%)
Jun 02, 2010 49.43 50.50 49.31 50.50 3,101,187 +1.25(+2.54%)
Jun 01, 2010 49.94 50.43 49.23 49.25 3,294,712 -0.99(-1.97%)
May 28, 2010 50.24 50.83 50.05 50.24 2,446,007 -0.60(-1.18%)
May 27, 2010 49.72 50.91 49.71 50.84 2,725,294 +1.70(+3.46%)
May 26, 2010 50.08 50.08 49.05 49.14 3,490,840 -0.60(-1.21%)
May 25, 2010 48.95 49.75 48.41 49.74 3,796,645 +0.22(+0.44%)
May 24, 2010 50.46 50.59 49.51 49.52 3,180,223 -0.87(-1.73%)
May 21, 2010 48.64 50.43 48.62 50.39 6,208,996 +1.01(+2.05%)
May 20, 2010 49.61 50.17 49.35 49.38 8,900 -1.76(-3.44%)
May 19, 2010 51.06 51.62 50.52 51.14 2,921,476 -0.17(-0.33%)
May 18, 2010 52.42 52.46 51.18 51.31 100 -0.64(-1.23%)
May 17, 2010 51.43 52.01 51.24 51.95 2,664,747 +0.60(+1.17%)
May 14, 2010 51.35 51.87 51.10 51.35 2,282,434 -0.53(-1.02%)
May 13, 2010 51.98 52.39 51.85 51.88 1,795,846 -0.33(-0.63%)
May 12, 2010 51.65 52.24 51.31 52.21 2,456,593 +0.81(+1.58%)
May 11, 2010 51.59 51.73 51.32 51.40 2,968,886 -0.34(-0.66%)
May 10, 2010 51.32 51.76 51.20 51.74 3,761,235 +1.52(+3.03%)
May 07, 2010 50.48 51.36 50.00 50.22 5,240,210 +0.35(+0.70%)
May 06, 2010 50.63 52.31 49.34 49.87 1,400 -2.17(-4.17%)
May 05, 2010 52.07 52.24 51.83 52.04 3,159,089 +0.32(+0.62%)
May 04, 2010 52.30 52.30 51.43 51.72 3,306,477 -1.04(-1.97%)
May 03, 2010 53.17 53.17 52.58 52.76 2,634,162 -0.11(-0.21%)
Apr 30, 2010 53.29 53.48 52.77 52.87 2,330,407 -0.32(-0.60%)
Apr 29, 2010 53.26 53.41 52.74 53.19 2,730,705 +0.38(+0.72%)
Apr 28, 2010 51.97 53.10 51.75 52.81 2,991,267 +1.16(+2.25%)
Apr 27, 2010 52.81 52.83 51.53 51.65 3,547,385 -1.50(-2.82%)
Apr 26, 2010 53.78 53.98 53.13 53.15 2,802,486 -0.60(-1.12%)
Apr 23, 2010 52.99 53.79 51.89 53.75 4,384,633 +1.44(+2.75%)
Apr 22, 2010 52.02 52.39 51.56 52.31 2,302,739 -0.03(-0.06%)
Apr 21, 2010 52.34 52.95 51.97 52.34 14,254 -0.49(-0.93%)
Apr 20, 2010 52.47 52.83 52.23 52.83 100 +0.62(+1.19%)
Apr 19, 2010 51.53 52.27 51.04 52.21 2,852,774 +0.31(+0.60%)
Apr 16, 2010 52.48 52.85 51.89 51.90 3,353,742 -0.77(-1.46%)
Apr 15, 2010 52.65 52.82 52.29 52.67 2,205,214 -0.03(-0.06%)
Apr 14, 2010 51.92 52.70 51.79 52.70 2,211,824 +0.91(+1.76%)
Apr 13, 2010 51.43 51.92 51.40 51.79 1,642,091 +0.22(+0.43%)
Apr 12, 2010 51.85 51.85 51.24 51.57 1,917,169 -0.04(-0.08%)
Apr 09, 2010 51.69 51.87 51.41 51.61 1,595,290 -0.06(-0.12%)
Apr 08, 2010 51.29 51.78 51.13 51.67 1,960,400 +0.19(+0.37%)
Apr 07, 2010 51.22 51.79 51.03 51.48 3,552,500 +0.17(+0.33%)
Apr 06, 2010 51.67 51.67 51.12 51.31 2,847,893 -0.51(-0.98%)
Apr 05, 2010 52.10 52.12 51.59 51.82 2,310,991 -0.23(-0.44%)
Apr 01, 2010 52.05 52.05 52.05 0 +0.20(+0.39%)
Mar 31, 2010 51.85 52.10 51.62 51.85 2,043,406 -0.25(-0.48%)
Mar 30, 2010 52.53 52.56 52.07 52.10 1,827,104 -0.37(-0.71%)
Mar 29, 2010 52.39 52.59 52.29 52.47 1,599,270 +0.24(+0.46%)
Mar 26, 2010 51.98 52.47 51.94 52.23 1,778,191 +0.24(+0.46%)
Mar 25, 2010 52.24 52.48 51.92 51.99 1,894,672 +0.15(+0.29%)
Mar 24, 2010 51.73 52.07 51.49 51.84 1,590,359 -0.09(-0.17%)
Mar 23, 2010 51.69 51.95 51.36 51.93 1,648,895 +0.23(+0.44%)
Mar 22, 2010 51.34 51.83 51.18 51.70 2,706,611 -0.01(-0.02%)
Mar 19, 2010 51.33 51.71 50.99 51.71 5,789,166 +0.68(+1.33%)
Mar 18, 2010 50.66 51.12 50.54 51.03 2,716,163 +0.29(+0.57%)
Mar 17, 2010 50.33 51.17 50.25 50.74 2,730,583 +0.32(+0.63%)
Mar 16, 2010 50.36 50.54 50.12 50.42 3,200,679 +0.08(+0.16%)
Mar 15, 2010 50.11 50.41 50.11 50.34 4,077,552 -0.39(-0.77%)
Mar 12, 2010 51.64 51.77 50.63 50.73 2,871,504 -0.69(-1.34%)
Mar 11, 2010 50.90 51.42 50.80 51.42 1,771,355 +0.52(+1.02%)
Mar 10, 2010 51.63 51.63 50.70 50.90 3,460,464 -0.63(-1.22%)
Mar 09, 2010 51.58 51.75 51.34 51.53 1,923,130 -0.21(-0.41%)
Mar 08, 2010 51.56 51.81 51.36 51.74 1,568,914 +0.12(+0.23%)
Mar 05, 2010 51.55 51.70 50.97 51.62 2,047,261 +0.37(+0.72%)
Mar 04, 2010 51.13 51.42 51.03 51.25 1,580,473 +0.12(+0.23%)
Mar 03, 2010 51.21 51.50 51.01 51.13 1,840,456 -0.15(-0.29%)
Mar 02, 2010 51.25 51.53 51.06 51.28 2,049,203 +0.23(+0.45%)
Mar 01, 2010 50.50 51.32 50.41 51.05 2,898,494 +0.59(+1.17%)
Feb 26, 2010 50.82 51.00 50.26 50.46 4,055,598 -0.44(-0.86%)
Feb 25, 2010 50.53 50.95 50.40 50.90 3,007,460 -0.27(-0.53%)
Feb 24, 2010 51.00 51.25 50.73 51.17 2,115,913 +0.41(+0.81%)
Feb 23, 2010 50.81 51.27 50.73 50.76 2,511,819 -0.25(-0.49%)
Feb 22, 2010 51.54 51.54 50.86 51.01 2,957,915 -0.48(-0.93%)
Feb 19, 2010 50.71 51.64 50.51 51.49 3,403,520 +0.52(+1.02%)
Feb 18, 2010 50.00 51.11 49.81 50.97 2,800,568 +0.95(+1.90%)
Feb 17, 2010 49.99 50.05 49.77 50.02 2,268,106 +0.14(+0.28%)
Feb 16, 2010 49.07 49.93 48.99 49.88 3,127,505 +0.81(+1.65%)
Feb 12, 2010 49.07 49.07 49.07 0 +0.51(+1.05%)
Feb 11, 2010 48.48 48.60 47.90 48.56 3,332,631 +0.06(+0.12%)
Feb 10, 2010 48.62 48.63 48.11 48.50 2,235,072 -0.04(-0.08%)
Feb 09, 2010 48.11 48.84 47.87 48.54 2,880,243 +0.88(+1.85%)
Feb 08, 2010 48.44 48.56 47.62 47.66 2,946,845 -0.87(-1.79%)
Feb 05, 2010 48.25 48.72 47.69 48.53 3,042,208 +0.30(+0.62%)
Feb 04, 2010 49.02 49.36 48.19 48.23 3,879,094 -0.95(-1.93%)
Feb 03, 2010 49.50 49.69 48.90 49.18 2,931,805 -0.66(-1.32%)
Feb 02, 2010 49.44 49.88 49.02 49.84 2,813,415 +0.42(+0.85%)
Feb 01, 2010 50.17 50.17 49.24 49.42 3,507,970 -0.58(-1.16%)
Jan 29, 2010 49.91 50.75 48.70 50.00 4,906,393 +0.37(+0.75%)
Jan 28, 2010 50.50 50.50 49.32 49.63 3,180,669 -0.65(-1.29%)
Jan 27, 2010 49.69 50.33 49.16 50.28 3,219,337 +0.40(+0.80%)
Jan 26, 2010 50.26 50.64 49.85 49.88 3,430,863 +0.98(+2.00%)
Jan 25, 2010 48.79 49.22 48.39 48.90 2,131,538 +0.88(+1.83%)
Jan 22, 2010 48.68 49.15 47.97 48.02 3,766,243 -0.73(-1.50%)
Jan 21, 2010 49.63 50.00 48.43 48.75 3,732,445 -1.01(-2.03%)
Jan 20, 2010 50.09 50.09 49.08 49.76 2,086,437 -0.42(-0.84%)
Jan 19, 2010 50.65 50.65 49.88 50.18 2,794,726 +0.61(+1.23%)
Jan 15, 2010 49.57 49.57 49.57 0 -0.51(-1.02%)
Jan 14, 2010 49.79 50.19 49.57 50.08 1,356,448 +0.11(+0.22%)
Jan 13, 2010 49.64 50.34 49.55 49.97 2,253,994 +0.37(+0.75%)
Jan 12, 2010 49.44 49.91 49.15 49.60 2,906,301 +0.41(+0.83%)
Jan 11, 2010 49.03 49.33 48.68 49.19 2,407,306 +0.35(+0.72%)
Jan 08, 2010 49.41 49.51 48.59 48.84 2,336,404 -0.64(-1.29%)
Jan 07, 2010 48.84 49.69 48.75 49.48 4,329,429 +1.36(+2.83%)
Jan 06, 2010 48.44 48.55 47.10 48.12 4,837,082 -0.71(-1.45%)
Jan 05, 2010 49.52 49.59 48.61 48.83 2,708,001 -0.83(-1.67%)
Jan 04, 2010 49.49 49.80 49.26 49.66 1,973,550 +0.48(+0.98%)
Dec 31, 2009 49.18 49.18 49.18 0 -0.51(-1.03%)
Dec 30, 2009 49.32 49.88 49.10 49.69 1,125,402 +0.29(+0.59%)
Dec 29, 2009 49.24 49.72 49.19 49.40 1,571,538 +0.26(+0.53%)
Dec 28, 2009 49.24 49.24 48.95 49.14 950,362 +0.03(+0.06%)
Dec 24, 2009 48.75 49.21 48.70 49.11 500,533 +0.56(+1.15%)
Dec 23, 2009 48.90 48.95 48.53 48.55 1,344,322 -0.28(-0.57%)
Dec 22, 2009 48.72 49.10 48.54 48.83 1,522,553 +0.30(+0.62%)
Dec 21, 2009 48.12 48.55 48.06 48.53 2,392,568 +0.47(+0.98%)
Dec 18, 2009 48.42 48.42 47.69 48.06 4,657,947 -0.06(-0.12%)
Dec 17, 2009 48.68 48.76 48.08 48.12 2,770,276 -0.79(-1.62%)
Dec 16, 2009 48.35 48.96 48.30 48.91 3,536,104 +0.66(+1.37%)
Dec 15, 2009 48.66 48.89 48.00 48.25 2,816,841 -0.46(-0.94%)
Dec 14, 2009 48.72 48.76 48.49 48.71 2,020,060 +0.03(+0.06%)
Dec 11, 2009 48.20 48.81 48.19 48.68 2,027,945 +0.33(+0.68%)
Dec 10, 2009 48.51 48.72 47.92 48.35 3,370,404 -0.14(-0.29%)
Dec 09, 2009 48.78 48.78 48.13 48.49 2,692,779 -0.13(-0.27%)
Dec 08, 2009 48.79 49.10 48.50 48.62 1,873,584 -0.30(-0.61%)
Dec 07, 2009 48.60 49.23 48.60 48.92 2,427,579 +0.23(+0.47%)
Dec 04, 2009 49.19 49.37 47.87 48.69 4,517,622 -0.15(-0.31%)
Dec 03, 2009 49.36 49.53 48.74 48.84 3,718,679 -0.22(-0.45%)
Dec 02, 2009 50.06 50.06 48.97 49.06 3,551,445 -1.10(-2.19%)
Dec 01, 2009 50.35 50.72 49.98 50.16 1,723,337 +0.02(+0.04%)
Nov 30, 2009 49.56 50.21 49.35 50.14 2,585,383 +0.60(+1.21%)
Nov 27, 2009 49.21 50.20 49.21 49.54 1,446,242 -1.05(-2.08%)
Nov 25, 2009 50.33 50.66 50.20 50.59 1,066,572 +0.05(+0.10%)
Nov 24, 2009 50.37 50.67 50.23 50.54 1,559,668 +0.00(+0.00%)
Nov 23, 2009 50.48 50.71 50.27 50.54 1,397,367 +0.50(+1.00%)
Nov 20, 2009 49.85 50.23 49.73 50.04 1,582,880 -0.05(-0.10%)
Nov 19, 2009 50.51 50.72 49.70 50.09 2,134,493 -0.66(-1.30%)
Nov 18, 2009 50.99 51.15 50.56 50.75 1,252,525 -0.24(-0.47%)
Nov 17, 2009 50.93 51.16 50.74 50.99 1,330,073 +0.02(+0.04%)
Nov 16, 2009 51.12 51.33 50.75 50.97 1,914,219 +0.35(+0.69%)
Nov 13, 2009 50.86 51.05 50.38 50.62 1,680,789 +0.31(+0.62%)
Nov 12, 2009 50.46 50.96 50.21 50.31 2,170,320 -0.61(-1.20%)
Nov 11, 2009 50.53 51.22 50.50 50.92 2,043,619 +0.50(+0.99%)
Nov 10, 2009 50.88 51.15 50.36 50.42 2,103,787 -0.48(-0.94%)
Nov 09, 2009 50.12 50.95 49.89 50.90 2,444,728 +1.14(+2.29%)
Nov 06, 2009 49.13 49.82 48.89 49.76 2,298,205 +0.35(+0.71%)
Nov 05, 2009 48.83 49.45 48.53 49.41 2,524,738 +0.76(+1.56%)
Nov 04, 2009 49.23 49.81 48.55 48.65 3,100,945 -0.26(-0.53%)
Nov 03, 2009 48.86 49.17 48.51 48.91 2,341,996 -0.39(-0.79%)
Nov 02, 2009 48.71 49.49 48.55 49.30 2,731,365 +0.78(+1.61%)
Oct 30, 2009 50.03 50.18 48.52 48.52 4,551,652 -1.91(-3.79%)
Oct 29, 2009 50.00 50.43 49.25 50.43 3,604,648 +0.98(+1.98%)
Oct 28, 2009 49.98 50.33 49.42 49.45 3,424,814 -0.70(-1.40%)
Oct 27, 2009 49.94 50.65 49.87 50.15 3,298,883 +0.28(+0.56%)
Oct 26, 2009 50.80 51.23 49.58 49.87 5,139,323 -0.77(-1.52%)
Oct 23, 2009 50.88 50.94 50.30 50.64 7,509,804 -3.15(-5.86%)
Oct 22, 2009 51.69 53.79 51.66 53.79 5,003,920 +2.64(+5.16%)
Oct 21, 2009 51.12 51.95 51.04 51.15 2,299,459 -0.29(-0.56%)
Oct 20, 2009 51.40 51.53 51.27 51.44 2,076,314 -0.66(-1.27%)
Oct 19, 2009 51.54 52.26 51.23 52.10 1,747,510 +0.79(+1.54%)
Oct 16, 2009 51.62 51.70 50.97 51.31 2,187,787 -0.45(-0.87%)
Oct 15, 2009 51.45 51.80 51.17 51.76 2,067,040 +0.03(+0.06%)
Oct 14, 2009 51.15 51.81 50.82 51.73 2,196,619 +1.18(+2.33%)
Oct 13, 2009 50.87 51.06 50.38 50.55 1,700,364 -0.66(-1.29%)
Oct 12, 2009 51.09 51.34 50.60 51.21 1,611,171 +0.59(+1.17%)
Oct 09, 2009 50.68 50.98 50.33 50.62 1,969,510 -0.14(-0.28%)
Oct 08, 2009 51.04 51.27 50.69 50.76 1,884,811 -0.21(-0.41%)
Oct 07, 2009 50.60 50.97 50.32 50.97 1,566,513 +0.36(+0.71%)
Oct 06, 2009 49.95 50.62 49.71 50.61 2,311,887 +1.13(+2.28%)
Oct 05, 2009 49.77 49.77 48.99 49.48 2,644,591 +0.01(+0.02%)
Oct 02, 2009 48.98 50.03 48.98 49.47 2,455,743 -0.15(-0.30%)
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.