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, 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%)
Feb 02, 2004 35.85 36.25 35.62 35.88 1,022,900 +0.13(+0.36%)
Jan 30, 2004 35.20 35.74 35.18 35.74 719,500 +0.40(+1.13%)
Jan 29, 2004 35.38 35.69 35.08 35.34 1,217,700 +0.31(+0.90%)
Jan 28, 2004 35.75 36.00 34.96 35.03 777,800 -0.70(-1.95%)
Jan 27, 2004 35.75 35.88 35.30 35.73 689,900 -0.02(-0.07%)
Jan 26, 2004 35.14 35.80 35.13 35.75 1,074,900 +0.69(+1.95%)
Jan 23, 2004 35.01 35.28 34.83 35.06 938,800 +0.06(+0.19%)
Jan 22, 2004 35.35 35.40 34.89 35.00 741,300 -0.45(-1.27%)
Jan 21, 2004 35.29 35.53 35.20 35.45 873,600 +0.25(+0.71%)
Jan 20, 2004 35.23 35.27 34.48 35.20 910,000 -0.10(-0.28%)
Jan 16, 2004 35.27 35.97 35.14 35.30 1,109,000 +0.08(+0.23%)
Jan 15, 2004 34.70 35.31 34.68 35.22 1,403,400 +0.55(+1.57%)
Jan 14, 2004 33.95 34.74 33.83 34.67 1,737,900 +0.68(+2.02%)
Jan 13, 2004 34.00 34.15 33.77 33.99 838,100 -0.01(-0.03%)
Jan 12, 2004 33.33 34.12 33.33 34.00 1,601,900 +0.70(+2.12%)
Jan 09, 2004 33.41 33.42 33.21 33.30 1,567,500 -0.07(-0.21%)
Jan 08, 2004 33.79 33.81 33.36 33.37 1,274,700 -0.48(-1.40%)
Jan 07, 2004 33.67 33.87 33.65 33.84 937,600 -0.21(-0.62%)
Jan 06, 2004 34.11 34.12 33.65 34.05 853,500 -0.05(-0.15%)
Jan 05, 2004 34.33 34.41 34.00 34.10 807,700 +0.10(+0.29%)
Jan 02, 2004 34.10 34.15 33.86 34.00 789,200 -0.05(-0.15%)
Dec 31, 2003 34.02 34.14 33.95 34.05 490,800 +0.05(+0.15%)
Dec 30, 2003 33.95 34.02 33.85 34.00 545,500 +0.13(+0.38%)
Dec 29, 2003 33.48 33.88 33.30 33.87 559,100 +0.39(+1.16%)
Dec 26, 2003 33.56 33.59 33.40 33.48 160,300 +0.02(+0.06%)
Dec 24, 2003 33.50 33.68 33.45 33.46 208,000 +0.04(+0.10%)
Dec 23, 2003 33.24 33.55 33.22 33.42 748,200 +0.38(+1.17%)
Dec 22, 2003 32.94 33.12 32.94 33.04 856,600 +0.09(+0.26%)
Dec 19, 2003 32.98 33.07 32.77 32.95 1,172,400 -0.03(-0.09%)
Dec 18, 2003 32.70 32.98 32.63 32.98 1,282,400 +0.28(+0.87%)
Dec 17, 2003 32.99 32.99 32.57 32.70 916,800 -0.20(-0.62%)
Dec 16, 2003 32.70 32.99 32.66 32.91 789,500 +0.11(+0.32%)
Dec 15, 2003 33.24 33.24 32.80 32.80 814,800 -0.15(-0.44%)
Dec 12, 2003 32.81 32.92 32.65 32.95 526,300 +0.23(+0.70%)
Dec 11, 2003 32.62 32.87 32.58 32.72 705,000 +0.22(+0.68%)
Dec 10, 2003 32.66 32.78 32.43 32.49 1,202,500 -0.18(-0.55%)
Dec 09, 2003 33.25 33.25 32.65 32.67 796,800 -0.29(-0.86%)
Dec 08, 2003 33.06 33.17 32.90 32.96 629,500 -0.06(-0.20%)
Dec 05, 2003 33.10 33.24 33.01 33.02 533,300 -0.12(-0.36%)
Dec 04, 2003 33.10 33.23 32.93 33.15 909,700 -0.03(-0.09%)
Dec 03, 2003 33.30 33.58 33.08 33.17 555,200 +0.00(+0.00%)
Dec 02, 2003 33.08 33.30 33.08 33.17 824,200 -0.04(-0.12%)
Dec 01, 2003 32.71 33.36 32.67 33.22 744,200 +0.49(+1.50%)
Nov 28, 2003 32.64 32.82 32.60 32.73 213,600 +0.13(+0.41%)
Nov 26, 2003 32.59 32.71 32.23 32.59 727,100 +0.04(+0.12%)
Nov 25, 2003 32.19 32.75 32.19 32.55 997,900 +0.35(+1.09%)
Nov 24, 2003 31.73 32.24 31.68 32.20 822,700 +0.71(+2.24%)
Nov 21, 2003 31.62 31.85 31.24 31.50 997,500 -0.12(-0.40%)
Nov 20, 2003 31.60 31.93 31.60 31.62 908,800 -0.29(-0.92%)
Nov 19, 2003 31.88 32.00 31.75 31.91 734,200 +0.23(+0.74%)
Nov 18, 2003 32.21 32.21 31.66 31.68 690,400 -0.34(-1.08%)
Nov 17, 2003 32.00 32.37 31.80 32.02 845,300 +0.02(+0.08%)
Nov 14, 2003 32.45 32.45 31.98 32.00 1,015,700 -0.38(-1.16%)
Nov 13, 2003 32.46 32.56 32.23 32.38 654,600 -0.01(-0.03%)
Nov 12, 2003 32.45 32.73 32.37 32.38 1,276,900 -0.07(-0.20%)
Nov 11, 2003 32.34 32.48 32.15 32.45 549,800 +0.17(+0.51%)
Nov 10, 2003 32.25 32.37 31.90 32.28 1,170,000 -0.05(-0.14%)
Nov 07, 2003 33.02 33.02 32.30 32.33 1,132,300 -0.70(-2.10%)
Nov 06, 2003 32.87 33.05 32.61 33.02 1,037,200 +0.05(+0.15%)
Nov 05, 2003 33.33 33.34 32.53 32.98 854,200 -0.37(-1.09%)
Nov 04, 2003 33.35 33.51 33.25 33.34 880,149 -0.01(-0.04%)
Nov 03, 2003 33.41 33.60 32.99 33.35 750,841 -0.05(-0.15%)
Oct 31, 2003 32.95 33.53 32.95 33.41 866,400 +0.42(+1.27%)
Oct 30, 2003 33.44 33.47 32.80 32.98 813,700 -0.45(-1.36%)
Oct 29, 2003 32.51 33.48 32.51 33.44 1,552,000 +0.94(+2.89%)
Oct 28, 2003 33.82 33.82 31.42 32.50 5,968,400 -1.35(-3.99%)
Oct 27, 2003 33.13 33.85 33.13 33.85 1,188,800 +0.72(+2.16%)
Oct 24, 2003 33.01 33.15 32.84 33.13 900,300 +0.04(+0.14%)
Oct 23, 2003 32.71 33.41 32.71 33.09 842,500 +0.38(+1.16%)
Oct 22, 2003 33.52 33.52 32.60 32.71 1,549,500 -0.80(-2.40%)
Oct 21, 2003 33.65 33.70 33.33 33.52 825,100 -0.15(-0.45%)
Oct 20, 2003 33.73 33.73 33.44 33.66 780,900 +0.04(+0.12%)
Oct 17, 2003 34.20 34.20 33.36 33.62 1,295,900 -0.71(-2.07%)
Oct 16, 2003 33.92 34.41 33.92 34.34 808,800 +0.04(+0.12%)
Oct 15, 2003 34.62 34.47 34.02 34.30 1,047,400 -0.32(-0.94%)
Oct 14, 2003 33.90 34.63 33.97 34.62 990,300 +0.72(+2.12%)
Oct 13, 2003 33.60 33.98 33.59 33.90 426,100 +0.46(+1.38%)
Oct 10, 2003 33.60 33.60 33.15 33.44 733,700 -0.04(-0.12%)
Oct 09, 2003 33.92 34.09 33.40 33.48 870,400 -0.44(-1.30%)
Oct 08, 2003 33.46 33.92 33.38 33.92 967,700 +0.46(+1.37%)
Oct 07, 2003 33.49 33.61 33.20 33.46 945,800 -0.15(-0.45%)
Oct 06, 2003 33.77 33.85 33.48 33.61 474,200 -0.04(-0.12%)
Oct 03, 2003 33.81 33.88 33.51 33.65 819,900 +0.31(+0.93%)
Oct 02, 2003 33.30 33.37 33.15 33.34 744,300 +0.01(+0.03%)
Oct 01, 2003 32.44 33.33 32.44 33.33 925,700 +0.89(+2.74%)
Sep 30, 2003 32.48 32.60 32.03 32.44 1,103,600 -0.04(-0.12%)
Sep 29, 2003 32.12 32.48 32.02 32.48 930,300 +0.56(+1.75%)
Sep 26, 2003 31.91 32.19 31.80 31.92 1,068,200 +0.01(+0.03%)
Sep 25, 2003 31.98 32.38 31.91 31.91 1,324,300 +0.07(+0.22%)
Sep 24, 2003 32.61 32.74 31.82 31.84 1,112,700 -0.73(-2.24%)
Sep 23, 2003 32.33 32.60 32.33 32.57 1,390,800 +0.29(+0.90%)
Sep 22, 2003 32.33 32.33 31.85 32.28 897,000 -0.05(-0.15%)
Sep 19, 2003 32.36 32.55 32.07 32.33 1,590,300 -0.21(-0.65%)
Sep 18, 2003 32.02 32.59 32.02 32.54 2,168,400 +0.54(+1.69%)
Sep 17, 2003 32.52 32.35 31.95 32.00 1,444,600 -0.52(-1.61%)
Sep 16, 2003 32.12 32.80 32.35 32.52 2,920,000 +0.40(+1.25%)
Sep 15, 2003 32.42 32.42 31.50 32.12 3,588,600 -0.30(-0.93%)
Sep 12, 2003 33.23 33.23 32.42 32.42 2,069,200 -0.93(-2.79%)
Sep 11, 2003 33.50 33.59 33.00 33.35 1,153,900 -0.05(-0.15%)
Sep 10, 2003 33.66 33.73 33.35 33.41 808,100 -0.24(-0.73%)
Sep 09, 2003 33.76 33.92 33.52 33.65 661,600 -0.20(-0.61%)
Sep 08, 2003 33.45 33.91 33.45 33.85 618,500 +0.46(+1.39%)
Sep 05, 2003 33.85 33.90 33.38 33.39 1,195,200 -0.58(-1.71%)
Sep 04, 2003 34.12 34.23 33.94 33.97 1,702,900 -0.28(-0.82%)
Sep 03, 2003 34.55 34.65 33.75 34.25 999,900 -0.30(-0.85%)
Sep 02, 2003 33.99 34.55 33.61 34.55 817,800 +0.58(+1.69%)
Aug 29, 2003 33.83 33.97 33.55 33.97 637,400 +0.14(+0.41%)
Aug 28, 2003 33.73 33.83 33.36 33.83 903,900 +0.18(+0.53%)
Aug 27, 2003 33.70 33.77 33.38 33.65 878,100 -0.25(-0.72%)
Aug 26, 2003 34.00 34.11 33.47 33.90 839,100 -0.04(-0.13%)
Aug 25, 2003 33.90 34.02 33.60 33.94 839,300 -0.06(-0.18%)
Aug 22, 2003 34.55 34.58 33.78 34.00 1,049,000 -0.42(-1.23%)
Aug 21, 2003 34.25 34.62 34.06 34.42 1,600,200 +0.44(+1.29%)
Aug 20, 2003 33.64 34.09 33.64 33.98 1,061,400 +0.34(+1.03%)
Aug 19, 2003 33.52 33.80 33.52 33.64 1,090,500 +0.19(+0.55%)
Aug 18, 2003 32.95 33.61 32.95 33.45 1,144,100 +0.52(+1.59%)
Aug 15, 2003 33.13 33.13 32.65 32.93 397,000 -0.20(-0.60%)
Aug 14, 2003 32.85 33.23 32.69 33.13 1,019,500 +0.28(+0.85%)
Aug 13, 2003 33.00 33.23 32.70 32.85 926,400 +0.11(+0.32%)
Aug 12, 2003 32.50 32.74 32.41 32.74 1,557,300 +0.24(+0.75%)
Aug 11, 2003 32.76 32.85 32.42 32.50 969,600 -0.26(-0.79%)
Aug 08, 2003 32.60 32.84 32.58 32.76 1,522,200 +0.06(+0.18%)
Aug 07, 2003 32.80 32.99 32.48 32.70 1,573,800 -0.09(-0.29%)
Aug 06, 2003 32.50 32.96 32.45 32.80 1,038,300 +0.37(+1.14%)
Aug 05, 2003 32.60 32.77 32.33 32.42 981,200 -0.19(-0.58%)
Aug 04, 2003 32.94 32.98 32.30 32.62 1,282,800 -0.12(-0.38%)
Aug 01, 2003 32.55 32.95 32.25 32.74 2,406,500 +0.34(+1.05%)
Jul 31, 2003 32.75 32.77 32.02 32.40 4,583,500 +1.45(+4.68%)
Jul 30, 2003 30.65 31.05 30.45 30.95 1,418,100 +0.40(+1.31%)
Jul 29, 2003 30.50 30.71 30.29 30.55 973,200 +0.04(+0.11%)
Jul 28, 2003 30.00 30.90 29.95 30.52 1,173,000 +0.42(+1.40%)
Jul 25, 2003 29.62 30.18 29.31 30.09 871,800 +0.47(+1.60%)
Jul 24, 2003 29.70 30.05 29.57 29.62 928,200 -0.05(-0.19%)
Jul 23, 2003 30.34 30.39 29.64 29.68 1,269,100 -0.67(-2.21%)
Jul 22, 2003 30.10 30.49 29.98 30.34 888,300 +0.36(+1.22%)
Jul 21, 2003 30.35 30.38 29.91 29.98 673,100 -0.42(-1.38%)
Jul 18, 2003 30.48 30.48 30.14 30.40 1,663,900 +0.71(+2.39%)
Jul 17, 2003 30.07 30.12 29.50 29.69 1,208,200 -0.49(-1.64%)
Jul 16, 2003 30.30 30.55 30.07 30.18 1,361,800 -0.03(-0.10%)
Jul 15, 2003 30.15 30.40 29.97 30.21 1,223,900 +0.24(+0.80%)
Jul 14, 2003 29.77 30.44 29.77 29.98 1,091,700 +0.21(+0.69%)
Jul 11, 2003 30.23 30.30 29.66 29.77 1,723,100 -0.14(-0.48%)
Jul 10, 2003 30.70 30.70 29.77 29.91 2,080,400 -0.79(-2.56%)
Jul 09, 2003 30.98 30.98 30.55 30.70 1,514,400 -0.34(-1.10%)
Jul 08, 2003 30.50 31.07 30.25 31.04 1,703,100 +0.54(+1.79%)
Jul 07, 2003 30.28 30.80 30.28 30.50 1,105,800 +0.38(+1.26%)
Jul 03, 2003 30.55 30.55 29.84 30.11 861,500 -0.44(-1.42%)
Jul 02, 2003 30.13 30.54 29.96 30.55 1,009,500 +0.44(+1.44%)
Jul 01, 2003 30.05 30.30 29.78 30.11 1,616,500 +0.11(+0.38%)
Jun 30, 2003 30.12 30.25 29.90 30.00 2,129,700 -0.12(-0.41%)
Jun 27, 2003 30.04 30.18 29.70 30.12 2,046,900 +0.09(+0.30%)
Jun 26, 2003 30.00 30.59 29.25 30.04 2,753,100 +0.04(+0.13%)
Jun 25, 2003 30.18 30.59 29.90 30.00 2,204,600 -0.18(-0.60%)
Jun 24, 2003 29.77 30.40 29.75 30.18 4,385,100 +0.41(+1.36%)
Jun 23, 2003 29.95 29.95 29.30 29.77 3,145,900 -0.19(-0.63%)
Jun 20, 2003 29.98 30.00 29.73 29.96 5,239,500 +0.09(+0.28%)
Jun 19, 2003 29.85 30.38 29.83 29.88 9,904,500 -0.23(-0.76%)
Jun 18, 2003 31.22 31.22 29.88 30.11 4,133,900 -1.11(-3.56%)
Jun 17, 2003 31.64 31.73 31.09 31.21 3,394,100 -0.32(-1.01%)
Jun 16, 2003 30.00 31.88 29.43 31.54 3,696,700 +1.54(+5.12%)
Jun 13, 2003 30.20 30.34 29.88 30.00 717,800 -0.16(-0.53%)
Jun 12, 2003 29.88 30.28 29.82 30.16 968,600 +0.52(+1.75%)
Jun 11, 2003 29.38 29.81 29.32 29.64 1,323,700 +0.23(+0.78%)
Jun 10, 2003 28.62 29.45 28.62 29.41 1,390,600 +0.16(+0.56%)
Jun 09, 2003 29.85 29.85 29.10 29.25 1,453,600 -0.65(-2.19%)
Jun 06, 2003 30.50 30.59 29.78 29.90 3,591,000 -0.55(-1.79%)
Jun 05, 2003 30.37 30.94 29.57 30.45 1,519,900 +0.07(+0.25%)
Jun 04, 2003 31.05 31.10 30.25 30.37 2,975,100 -0.75(-2.43%)
Jun 03, 2003 32.51 32.51 31.10 31.12 2,013,800 -1.38(-4.25%)
Jun 02, 2003 32.70 33.15 32.02 32.51 1,624,600 +0.49(+1.53%)
May 30, 2003 30.99 32.02 30.98 32.02 1,306,700 +1.28(+4.15%)
May 29, 2003 31.00 31.50 30.56 30.74 1,284,200 -0.33(-1.06%)
May 28, 2003 30.50 31.38 30.50 31.07 1,654,100 +0.59(+1.95%)
May 27, 2003 29.93 30.57 29.81 30.48 1,078,600 +0.48(+1.58%)
May 23, 2003 29.64 30.04 29.50 30.00 681,100 +0.24(+0.81%)
May 22, 2003 29.48 29.89 29.45 29.76 1,146,900 +0.32(+1.09%)
May 21, 2003 29.33 29.44 29.09 29.44 955,800 +0.04(+0.12%)
May 20, 2003 29.65 29.75 29.20 29.41 939,300 -0.08(-0.29%)
May 19, 2003 30.23 30.23 29.49 29.49 1,102,800 -0.83(-2.74%)
May 16, 2003 30.41 30.55 29.97 30.32 682,100 -0.09(-0.31%)
May 15, 2003 30.52 30.57 30.01 30.41 951,100 +0.02(+0.08%)
May 14, 2003 30.27 30.42 30.12 30.39 888,600 +0.13(+0.43%)
May 13, 2003 30.40 30.68 30.20 30.26 1,133,800 -0.04(-0.15%)
May 12, 2003 29.57 30.30 29.01 30.30 1,399,000 +0.74(+2.50%)
May 09, 2003 29.48 29.66 29.29 29.57 1,045,800 +0.21(+0.70%)
May 08, 2003 29.62 29.88 29.26 29.36 1,417,400 -0.52(-1.72%)
May 07, 2003 29.84 29.88 29.42 29.88 2,601,300 +0.04(+0.13%)
May 06, 2003 29.85 30.20 29.77 29.84 2,040,900 -0.14(-0.47%)
May 05, 2003 30.00 30.21 29.84 29.98 1,899,100 -0.02(-0.08%)
May 02, 2003 28.13 30.05 28.13 30.00 3,360,300 +0.30(+1.01%)
May 01, 2003 27.40 29.75 26.88 29.70 8,077,200 +3.25(+12.31%)
Apr 30, 2003 26.59 26.71 26.19 26.45 1,343,700 -0.14(-0.53%)
Apr 29, 2003 26.25 26.77 26.25 26.59 1,803,600 +0.49(+1.88%)
Apr 28, 2003 25.58 26.38 25.52 26.09 1,265,700 +0.62(+2.43%)
Apr 25, 2003 26.15 26.18 25.43 25.48 1,075,900 -0.67(-2.56%)
Apr 24, 2003 26.45 26.57 25.71 26.14 2,304,000 -0.31(-1.17%)
Apr 23, 2003 26.29 26.65 26.09 26.45 1,539,000 +0.17(+0.65%)
Apr 22, 2003 25.00 26.35 24.48 26.29 1,885,700 +1.29(+5.16%)
Apr 21, 2003 24.98 25.07 24.86 25.00 892,500 +0.14(+0.58%)
Apr 17, 2003 24.55 24.88 24.37 24.85 1,258,100 +0.19(+0.75%)
Apr 16, 2003 24.72 25.23 24.55 24.66 2,461,100 +0.35(+1.44%)
Apr 15, 2003 23.86 24.36 23.75 24.32 1,429,900 +0.45(+1.89%)
Apr 14, 2003 23.25 23.89 23.25 23.86 902,800 +0.61(+2.65%)
Apr 11, 2003 23.40 23.59 23.06 23.25 1,182,100 +0.09(+0.39%)
Apr 10, 2003 23.02 23.18 22.71 23.16 638,100 +0.14(+0.61%)
Apr 09, 2003 23.10 23.65 22.93 23.02 960,200 -0.07(-0.32%)
Apr 08, 2003 23.21 23.32 22.98 23.09 732,600 -0.12(-0.52%)
Apr 07, 2003 23.62 23.98 23.14 23.21 1,835,000 +0.22(+0.96%)
Apr 04, 2003 22.37 23.06 22.37 23.00 1,856,000 +0.01(+0.02%)
Apr 03, 2003 22.98 22.99 22.57 22.99 1,101,000 +0.12(+0.52%)
Apr 02, 2003 22.88 22.98 22.73 22.87 1,243,900 +0.46(+2.08%)
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.