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, 2006 47.73 47.97 47.40 47.72 884,300 -0.09(-0.19%)
Mar 30, 2006 47.44 47.94 47.44 47.81 998,200 +0.47(+0.98%)
Mar 29, 2006 47.49 47.71 47.12 47.34 1,225,100 +0.55(+1.18%)
Mar 28, 2006 47.76 47.76 46.60 46.80 1,350,600 -0.73(-1.53%)
Mar 27, 2006 47.66 47.67 47.41 47.52 1,184,000 -0.19(-0.40%)
Mar 24, 2006 47.77 47.95 47.53 47.71 1,046,100 -0.32(-0.67%)
Mar 23, 2006 48.06 48.37 47.95 48.03 941,100 -0.30(-0.63%)
Mar 22, 2006 48.02 48.38 47.99 48.34 763,900 -0.04(-0.08%)
Mar 21, 2006 48.99 48.99 48.25 48.38 952,900 -0.62(-1.26%)
Mar 20, 2006 49.17 49.20 48.86 48.99 740,600 -0.16(-0.32%)
Mar 17, 2006 49.45 49.45 48.97 49.15 871,500 +0.05(+0.09%)
Mar 16, 2006 48.80 49.30 48.72 49.10 835,800 +0.48(+0.98%)
Mar 15, 2006 48.58 48.72 48.35 48.62 903,400 -0.26(-0.53%)
Mar 14, 2006 48.35 49.00 48.35 48.88 732,600 +0.40(+0.82%)
Mar 13, 2006 48.00 48.62 47.99 48.48 817,400 +0.60(+1.25%)
Mar 10, 2006 47.62 48.09 47.55 47.88 539,900 +0.12(+0.25%)
Mar 09, 2006 47.70 47.94 47.59 47.77 514,200 +0.02(+0.03%)
Mar 08, 2006 47.68 47.91 47.62 47.75 571,700 +0.03(+0.06%)
Mar 07, 2006 47.75 47.87 47.55 47.72 636,200 +0.00(+0.00%)
Mar 06, 2006 47.83 47.88 47.58 47.72 581,000 -0.11(-0.22%)
Mar 03, 2006 47.45 48.12 47.44 47.83 905,400 -0.00(-0.01%)
Mar 02, 2006 47.55 47.85 47.41 47.83 707,500 +0.05(+0.09%)
Mar 01, 2006 47.88 47.92 47.53 47.78 591,000 -0.09(-0.19%)
Feb 28, 2006 47.75 47.99 47.28 47.88 1,420,600 +0.12(+0.26%)
Feb 27, 2006 47.62 48.06 47.57 47.75 791,800 +0.04(+0.08%)
Feb 24, 2006 47.74 47.83 47.48 47.71 410,700 -0.04(-0.08%)
Feb 23, 2006 47.98 48.07 47.51 47.75 1,043,200 -0.53(-1.10%)
Feb 22, 2006 47.70 48.44 47.60 48.28 1,501,900 +0.84(+1.77%)
Feb 21, 2006 47.55 47.70 47.31 47.44 1,049,700 +0.19(+0.40%)
Feb 17, 2006 47.31 47.40 47.12 47.25 610,100 -0.06(-0.14%)
Feb 16, 2006 47.25 47.36 46.97 47.31 711,200 +0.05(+0.12%)
Feb 15, 2006 47.09 47.34 46.98 47.26 594,500 +0.05(+0.12%)
Feb 14, 2006 47.00 47.52 46.94 47.20 1,105,200 +0.21(+0.45%)
Feb 13, 2006 46.85 47.14 46.80 46.99 564,700 -0.05(-0.11%)
Feb 10, 2006 46.70 47.17 46.69 47.05 780,600 +0.01(+0.01%)
Feb 09, 2006 47.16 47.40 46.97 47.04 775,000 -0.16(-0.35%)
Feb 08, 2006 47.17 47.37 47.09 47.20 716,900 -0.03(-0.06%)
Feb 07, 2006 47.23 47.54 47.15 47.23 737,600 -0.02(-0.03%)
Feb 06, 2006 47.04 47.31 46.99 47.25 1,134,000 -0.23(-0.48%)
Feb 03, 2006 47.58 47.63 47.37 47.48 1,363,700 -0.38(-0.79%)
Feb 02, 2006 48.50 48.55 47.80 47.86 1,951,200 -0.40(-0.82%)
Feb 01, 2006 48.25 48.88 47.88 48.26 2,542,800 +1.08(+2.29%)
Jan 31, 2006 47.12 47.42 46.88 47.17 1,648,600 -0.30(-0.62%)
Jan 30, 2006 47.33 47.58 47.16 47.47 646,100 +0.12(+0.24%)
Jan 27, 2006 47.23 47.75 47.20 47.35 767,600 -0.13(-0.27%)
Jan 26, 2006 47.58 47.88 47.48 47.48 1,162,400 -0.01(-0.01%)
Jan 25, 2006 47.88 48.05 47.28 47.49 1,499,900 -0.32(-0.67%)
Jan 24, 2006 48.10 48.20 47.73 47.81 1,399,200 -0.24(-0.51%)
Jan 23, 2006 48.45 48.58 48.01 48.05 1,013,700 -0.27(-0.55%)
Jan 20, 2006 48.42 49.00 47.98 48.32 1,561,300 -0.05(-0.11%)
Jan 19, 2006 48.60 48.99 48.34 48.38 892,300 -0.24(-0.50%)
Jan 18, 2006 48.38 48.84 48.32 48.62 842,200 +0.16(+0.33%)
Jan 17, 2006 48.94 49.00 48.15 48.46 974,000 -0.49(-1.00%)
Jan 13, 2006 48.60 49.19 48.60 48.95 615,500 -0.08(-0.16%)
Jan 12, 2006 49.05 49.26 48.88 49.03 674,800 -0.27(-0.56%)
Jan 11, 2006 49.00 49.41 48.97 49.30 937,300 +0.28(+0.58%)
Jan 10, 2006 48.90 49.08 48.86 49.02 779,900 -0.21(-0.43%)
Jan 09, 2006 49.10 49.27 49.01 49.23 901,100 +0.00(+0.01%)
Jan 06, 2006 49.16 49.42 48.98 49.23 973,200 -0.06(-0.12%)
Jan 05, 2006 49.45 49.46 49.16 49.28 761,000 -0.17(-0.33%)
Jan 04, 2006 48.80 49.70 48.80 49.45 1,216,900 +0.55(+1.12%)
Jan 03, 2006 48.83 49.12 48.16 48.90 1,895,400 +0.07(+0.15%)
Dec 30, 2005 48.90 49.05 48.52 48.83 670,500 -0.20(-0.40%)
Dec 29, 2005 49.08 49.32 48.92 49.02 790,500 +0.07(+0.14%)
Dec 28, 2005 48.90 49.33 48.60 48.95 831,000 +0.48(+1.00%)
Dec 27, 2005 48.65 49.11 48.47 48.47 799,500 -0.17(-0.35%)
Dec 23, 2005 48.15 48.69 48.12 48.63 766,000 +0.74(+1.56%)
Dec 22, 2005 47.51 47.92 47.40 47.89 805,300 +0.26(+0.55%)
Dec 21, 2005 47.74 47.88 47.38 47.63 1,053,600 +0.12(+0.25%)
Dec 20, 2005 47.55 47.92 47.47 47.51 1,706,800 -0.23(-0.48%)
Dec 19, 2005 48.28 48.50 47.70 47.74 989,300 -0.54(-1.12%)
Dec 16, 2005 48.26 49.73 48.26 48.28 1,176,000 +0.02(+0.05%)
Dec 15, 2005 48.76 48.83 48.26 48.26 721,400 -0.46(-0.94%)
Dec 14, 2005 48.88 49.16 48.60 48.72 1,112,000 -0.15(-0.31%)
Dec 13, 2005 48.10 49.17 48.02 48.87 1,955,000 +1.37(+2.88%)
Dec 12, 2005 47.88 47.98 47.24 47.49 664,700 -0.48(-0.99%)
Dec 09, 2005 48.00 48.25 47.41 47.97 1,342,900 +0.72(+1.52%)
Dec 08, 2005 48.00 47.55 46.70 47.25 1,152,400 +0.22(+0.46%)
Dec 07, 2005 47.70 47.70 46.87 47.03 1,266,100 -0.67(-1.39%)
Dec 06, 2005 48.20 48.48 47.60 47.70 1,361,900 -0.53(-1.11%)
Dec 05, 2005 48.62 48.55 48.06 48.23 1,199,900 -0.38(-0.78%)
Dec 02, 2005 48.55 48.73 48.28 48.62 820,000 +0.02(+0.03%)
Dec 01, 2005 48.42 48.99 48.17 48.60 995,000 +0.18(+0.37%)
Nov 30, 2005 48.97 49.06 48.42 48.42 977,200 -0.45(-0.93%)
Nov 29, 2005 48.98 49.19 48.80 48.88 1,018,600 +0.12(+0.24%)
Nov 28, 2005 48.83 48.90 48.63 48.76 771,900 -0.01(-0.01%)
Nov 25, 2005 48.70 48.81 48.52 48.77 214,800 -0.05(-0.11%)
Nov 23, 2005 48.55 49.00 48.30 48.82 845,600 +0.17(+0.35%)
Nov 22, 2005 48.60 48.90 48.41 48.65 966,600 -0.02(-0.05%)
Nov 21, 2005 48.98 48.98 48.49 48.67 990,100 -0.21(-0.43%)
Nov 18, 2005 49.10 49.14 48.44 48.88 1,032,800 -0.12(-0.23%)
Nov 17, 2005 48.17 49.00 48.07 49.00 842,000 +0.88(+1.84%)
Nov 16, 2005 48.30 48.42 47.74 48.12 803,700 -0.06(-0.13%)
Nov 15, 2005 48.95 48.99 48.06 48.18 938,900 -0.88(-1.80%)
Nov 14, 2005 48.77 49.24 48.77 49.06 585,800 +0.19(+0.39%)
Nov 11, 2005 48.79 48.95 48.66 48.88 948,300 +0.09(+0.17%)
Nov 10, 2005 47.49 48.80 47.31 48.79 967,800 +1.34(+2.83%)
Nov 09, 2005 47.33 47.70 47.12 47.45 661,800 +0.12(+0.25%)
Nov 08, 2005 47.50 47.62 47.21 47.33 479,000 -0.52(-1.10%)
Nov 07, 2005 47.42 47.88 47.38 47.85 684,100 +0.43(+0.91%)
Nov 04, 2005 47.38 47.87 47.01 47.42 1,066,600 +0.11(+0.22%)
Nov 03, 2005 47.62 47.62 47.18 47.31 1,146,100 -0.31(-0.65%)
Nov 02, 2005 46.25 47.95 46.24 47.62 1,385,100 +1.20(+2.58%)
Nov 01, 2005 46.55 46.58 45.98 46.42 1,556,100 -0.06(-0.13%)
Oct 31, 2005 46.33 46.73 46.22 46.48 1,726,900 +0.26(+0.56%)
Oct 28, 2005 45.50 46.25 45.50 46.23 1,880,700 +0.73(+1.59%)
Oct 27, 2005 45.31 45.75 45.23 45.50 1,452,300 -0.31(-0.68%)
Oct 26, 2005 43.73 46.00 43.65 45.81 3,283,000 +2.80(+6.50%)
Oct 25, 2005 43.15 43.55 42.77 43.02 1,103,600 -0.50(-1.15%)
Oct 24, 2005 42.95 43.65 42.85 43.52 991,800 +0.68(+1.59%)
Oct 21, 2005 42.30 43.12 42.23 42.84 1,390,700 +0.91(+2.16%)
Oct 20, 2005 43.08 43.08 41.68 41.93 1,208,600 -1.07(-2.49%)
Oct 19, 2005 42.00 43.03 41.86 43.00 1,112,600 +0.77(+1.81%)
Oct 18, 2005 42.65 42.84 42.23 42.23 1,086,900 -0.48(-1.11%)
Oct 17, 2005 42.38 42.76 42.36 42.71 1,278,000 +0.28(+0.66%)
Oct 14, 2005 42.50 42.61 42.25 42.43 1,317,700 +0.20(+0.46%)
Oct 13, 2005 41.88 42.45 41.84 42.23 1,279,700 +0.03(+0.07%)
Oct 12, 2005 41.92 42.65 41.84 42.20 1,028,200 -0.19(-0.45%)
Oct 11, 2005 42.53 42.79 42.23 42.40 1,403,400 -0.35(-0.83%)
Oct 10, 2005 43.10 43.22 42.45 42.75 1,015,300 -0.41(-0.96%)
Oct 07, 2005 43.03 43.38 42.87 43.16 993,300 +0.08(+0.19%)
Oct 06, 2005 43.50 43.56 42.91 43.09 1,018,400 -0.31(-0.73%)
Oct 05, 2005 43.98 44.17 43.40 43.40 1,076,600 -0.69(-1.55%)
Oct 04, 2005 44.12 44.47 44.47 44.09 34,900 -0.38(-0.87%)
Oct 03, 2005 44.75 44.76 44.38 44.47 983,800 -0.30(-0.68%)
Sep 30, 2005 44.40 44.81 44.13 44.77 878,000 +0.42(+0.96%)
Sep 29, 2005 43.90 44.51 43.81 44.35 1,000,000 +0.27(+0.60%)
Sep 28, 2005 44.12 44.49 43.92 44.09 915,300 -0.03(-0.08%)
Sep 27, 2005 44.12 44.34 43.83 44.12 1,027,100 +0.12(+0.28%)
Sep 26, 2005 44.40 44.80 43.84 43.99 765,700 -0.04(-0.08%)
Sep 23, 2005 44.15 44.38 43.84 44.03 945,200 +0.12(+0.27%)
Sep 22, 2005 43.58 44.16 43.12 43.91 1,126,500 +0.32(+0.73%)
Sep 21, 2005 44.25 44.26 43.52 43.59 1,264,100 -1.11(-2.49%)
Sep 20, 2005 44.88 45.39 44.55 44.70 923,700 -0.20(-0.43%)
Sep 19, 2005 44.90 45.07 44.71 44.90 772,500 -0.41(-0.89%)
Sep 16, 2005 44.62 45.34 44.57 45.30 2,249,900 +0.66(+1.47%)
Sep 15, 2005 44.14 44.66 44.10 44.65 988,600 +0.63(+1.44%)
Sep 14, 2005 44.19 44.29 43.65 44.02 903,800 -0.27(-0.60%)
Sep 13, 2005 43.67 44.52 43.66 44.28 1,134,200 +0.76(+1.75%)
Sep 12, 2005 43.30 43.69 43.16 43.52 849,100 +0.22(+0.51%)
Sep 09, 2005 42.95 43.35 42.72 43.30 1,383,400 +0.45(+1.05%)
Sep 08, 2005 43.13 43.24 42.81 42.85 1,087,000 -0.74(-1.70%)
Sep 07, 2005 43.80 43.82 43.48 43.59 516,200 -0.22(-0.51%)
Sep 06, 2005 43.37 43.94 43.28 43.81 516,100 +0.57(+1.32%)
Sep 02, 2005 43.62 43.62 43.02 43.24 494,000 -0.10(-0.22%)
Sep 01, 2005 43.05 43.53 42.88 43.34 1,018,000 -0.14(-0.32%)
Aug 31, 2005 43.00 43.49 42.60 43.48 1,509,200 +0.20(+0.47%)
Aug 30, 2005 43.33 43.42 42.98 43.27 811,400 -0.29(-0.65%)
Aug 29, 2005 42.75 43.59 42.74 43.56 760,000 +0.03(+0.07%)
Aug 26, 2005 43.30 43.66 43.13 43.53 684,700 -0.12(-0.26%)
Aug 25, 2005 43.30 43.71 43.30 43.65 639,300 +0.40(+0.91%)
Aug 24, 2005 44.03 44.03 43.25 43.25 595,400 -0.68(-1.55%)
Aug 23, 2005 43.90 43.98 43.65 43.93 507,700 +0.16(+0.38%)
Aug 22, 2005 43.66 44.09 43.58 43.77 389,100 +0.11(+0.25%)
Aug 19, 2005 43.55 43.87 43.52 43.66 565,100 +0.11(+0.24%)
Aug 18, 2005 43.43 43.60 43.13 43.55 679,000 +0.05(+0.11%)
Aug 17, 2005 43.35 43.66 43.12 43.50 515,400 +0.08(+0.18%)
Aug 16, 2005 43.80 43.98 43.42 43.42 624,400 -0.54(-1.23%)
Aug 15, 2005 43.83 44.15 43.77 43.96 660,200 +0.13(+0.30%)
Aug 12, 2005 44.00 44.02 43.74 43.83 684,800 -0.22(-0.50%)
Aug 11, 2005 43.78 44.13 43.77 44.05 604,100 +0.23(+0.52%)
Aug 10, 2005 44.01 44.30 43.76 43.82 699,900 +0.07(+0.16%)
Aug 09, 2005 43.92 43.98 43.72 43.75 797,700 +0.12(+0.28%)
Aug 08, 2005 43.84 43.92 43.58 43.63 435,200 -0.14(-0.32%)
Aug 05, 2005 43.82 43.85 43.40 43.77 704,700 -0.30(-0.68%)
Aug 04, 2005 44.27 44.31 44.02 44.07 491,400 -0.42(-0.94%)
Aug 03, 2005 44.58 44.62 44.42 44.49 681,700 -0.17(-0.38%)
Aug 02, 2005 44.45 44.79 44.41 44.66 566,900 +0.21(+0.48%)
Aug 01, 2005 44.41 44.60 44.09 44.45 963,000 +0.04(+0.08%)
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%)
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.