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, 2009 41.35 42.57 40.80 42.32 5,354,035 +1.46(+3.57%)
Mar 30, 2009 40.65 41.94 40.27 40.86 6,344,225 -0.93(-2.23%)
Mar 26, 2009 42.03 42.15 40.60 41.79 4,287,988 +0.10(+0.24%)
Mar 25, 2009 40.66 42.10 39.69 41.69 5,366,140 +0.89(+2.18%)
Mar 24, 2009 41.70 42.79 40.32 40.80 4,966,993 -2.31(-5.36%)
Mar 23, 2009 40.95 43.11 40.86 43.11 6,463,970 +2.41(+5.92%)
Mar 20, 2009 41.66 42.43 40.56 40.70 5,713,764 -1.00(-2.40%)
Mar 19, 2009 43.04 43.39 41.03 41.70 7,569,652 -0.78(-1.84%)
Mar 18, 2009 39.42 42.52 38.72 42.48 8,972,392 +2.32(+5.78%)
Mar 17, 2009 37.48 40.17 37.05 40.16 5,387,748 +2.62(+6.98%)
Mar 16, 2009 38.31 39.41 37.47 37.54 6,226,566 -0.12(-0.32%)
Mar 13, 2009 37.40 37.77 36.46 37.66 0 +0.53(+1.43%)
Mar 12, 2009 35.56 37.53 34.70 37.13 6,094,827 +1.47(+4.12%)
Mar 11, 2009 37.37 37.37 34.95 35.66 5,928,159 -1.07(-2.91%)
Mar 10, 2009 35.80 36.80 34.54 36.73 6,116,724 +1.73(+4.94%)
Mar 09, 2009 35.02 36.18 34.44 35.00 4,697,827 -0.73(-2.04%)
Mar 06, 2009 35.46 35.93 34.59 35.73 0 +0.49(+1.39%)
Mar 05, 2009 36.09 36.64 34.70 35.24 5,496,039 -1.81(-4.89%)
Mar 04, 2009 36.49 37.89 35.59 37.05 4,093,227 -1.19(-3.11%)
Mar 02, 2009 38.60 40.79 38.13 38.24 5,158,843 -0.80(-2.05%)
Feb 27, 2009 38.35 39.77 38.35 39.04 0 -0.39(-0.99%)
Feb 26, 2009 40.61 40.97 39.16 39.43 5,814,757 -0.84(-2.09%)
Feb 25, 2009 41.43 41.43 39.30 40.27 5,421,315 -0.21(-0.52%)
Feb 24, 2009 37.98 40.54 37.71 40.48 7,964,917 +2.48(+6.53%)
Feb 23, 2009 38.85 39.30 37.94 38.00 5,991,515 -0.89(-2.29%)
Feb 21, 2009 38.36 39.32 37.89 38.89 0 +0.00(+0.00%)
Feb 20, 2009 38.36 39.32 37.89 38.89 7,571,921 -0.26(-0.66%)
Feb 19, 2009 39.69 39.94 38.97 39.15 4,264,197 +0.02(+0.05%)
Feb 18, 2009 39.65 40.43 38.71 39.13 4,299,823 -0.27(-0.69%)
Feb 17, 2009 40.12 40.80 36.11 39.40 5,589,905 -2.12(-5.11%)
Feb 14, 2009 42.90 43.21 41.49 41.52 0 +0.00(+0.00%)
Feb 13, 2009 42.90 43.21 41.49 41.52 3,374,277 -1.64(-3.80%)
Feb 12, 2009 41.10 43.34 41.08 43.16 4,617,313 +1.04(+2.47%)
Feb 11, 2009 40.85 42.24 40.66 42.12 3,367,498 +1.46(+3.59%)
Feb 10, 2009 42.56 43.08 40.45 40.66 5,134,588 -2.42(-5.62%)
Feb 09, 2009 43.10 43.41 42.36 43.08 3,183,692 -0.01(-0.02%)
Feb 06, 2009 42.59 43.74 42.05 43.09 3,908,150 +0.50(+1.17%)
Feb 05, 2009 42.67 43.62 42.43 42.59 4,265,721 -0.41(-0.95%)
Feb 04, 2009 43.19 43.58 42.19 43.00 3,840,088 +0.06(+0.14%)
Feb 03, 2009 42.65 43.39 41.55 42.94 3,219,936 +0.68(+1.61%)
Feb 02, 2009 42.20 42.91 41.08 42.26 3,530,075 -0.32(-0.75%)
Jan 30, 2009 44.67 44.75 41.00 42.58 0 -0.24(-0.56%)
Jan 29, 2009 43.99 45.34 42.47 42.82 6,503,436 -2.00(-4.46%)
Jan 28, 2009 44.61 45.24 43.20 44.82 5,148,752 +2.07(+4.84%)
Jan 27, 2009 41.14 42.87 40.95 42.75 4,955,116 +1.82(+4.45%)
Jan 26, 2009 40.80 41.64 40.20 40.93 3,428,990 +0.05(+0.12%)
Jan 24, 2009 40.47 41.32 39.80 40.88 0 +0.00(+0.00%)
Jan 23, 2009 40.47 41.32 39.80 40.88 5,287,267 -0.72(-1.73%)
Jan 22, 2009 42.75 43.25 41.36 41.60 4,578,055 -2.12(-4.85%)
Jan 21, 2009 43.37 43.83 41.57 43.72 5,797,440 +1.79(+4.27%)
Jan 20, 2009 42.08 44.60 41.89 41.93 6,923,293 -1.87(-4.27%)
Jan 16, 2009 44.28 45.47 42.50 43.80 4,211,504 +0.51(+1.18%)
Jan 15, 2009 42.77 44.38 41.75 43.29 4,227,367 +0.58(+1.36%)
Jan 14, 2009 43.61 44.39 42.20 42.71 4,818,592 -1.89(-4.24%)
Jan 13, 2009 43.93 45.33 43.87 44.60 3,962,904 -0.20(-0.45%)
Jan 12, 2009 45.32 45.86 44.35 44.80 4,917,501 -0.45(-0.99%)
Jan 10, 2009 46.75 46.84 45.11 45.25 0 +0.00(+0.00%)
Jan 09, 2009 46.75 46.84 45.11 45.25 3,467,263 -1.18(-2.54%)
Jan 08, 2009 46.39 47.17 45.75 46.43 4,095,143 +0.13(+0.28%)
Jan 07, 2009 48.01 48.39 45.97 46.30 3,729,176 -2.56(-5.24%)
Jan 06, 2009 48.42 49.41 47.20 48.86 3,903,807 -1.21(-2.42%)
Jan 05, 2009 50.01 50.59 49.01 50.07 2,867,690 -0.25(-0.50%)
Jan 02, 2009 50.28 51.00 49.51 50.32 0 -0.68(-1.33%)
Jan 01, 2009 50.50 51.36 49.93 51.00 0 +0.00(+0.00%)
Dec 31, 2008 50.50 51.36 49.93 51.00 2,998,592 +0.63(+1.25%)
Dec 30, 2008 49.10 50.62 48.88 50.37 2,164,203 +1.58(+3.24%)
Dec 29, 2008 48.31 49.04 47.77 48.79 1,765,046 +0.58(+1.20%)
Dec 26, 2008 47.65 48.27 47.38 48.21 989,585 +0.83(+1.75%)
Dec 24, 2008 48.29 48.29 46.51 47.38 871,510 -0.16(-0.34%)
Dec 23, 2008 48.62 49.63 47.28 47.54 2,429,608 -0.34(-0.71%)
Dec 22, 2008 49.25 49.77 47.39 47.88 2,697,857 -1.37(-2.78%)
Dec 20, 2008 49.30 51.12 48.98 49.25 0 +0.00(+0.00%)
Dec 19, 2008 49.30 51.12 48.98 49.25 3,941,701 +0.53(+1.09%)
Dec 18, 2008 49.38 50.61 48.42 48.72 3,090,800 -0.58(-1.18%)
Dec 17, 2008 51.23 51.52 48.85 49.30 3,533,267 -2.32(-4.49%)
Dec 16, 2008 50.07 51.93 49.40 51.62 7,206,316 +2.25(+4.56%)
Dec 15, 2008 49.17 49.83 48.07 49.37 3,081,130 +0.30(+0.61%)
Dec 13, 2008 46.68 49.35 45.55 49.07 0 +0.00(+0.00%)
Dec 12, 2008 46.68 49.35 45.55 49.07 0 +1.43(+3.00%)
Dec 11, 2008 48.36 50.61 47.42 47.64 3,703,310 -1.00(-2.06%)
Dec 10, 2008 49.51 50.00 47.30 48.64 3,809,916 -0.36(-0.73%)
Dec 09, 2008 50.73 51.53 48.65 49.00 3,630,774 -2.65(-5.13%)
Dec 08, 2008 52.08 52.73 50.84 51.65 4,450,652 -0.20(-0.39%)
Dec 06, 2008 47.10 52.29 47.10 51.85 0 +0.00(+0.00%)
Dec 05, 2008 47.10 52.29 47.10 51.85 4,489,472 +4.01(+8.38%)
Dec 04, 2008 47.37 48.95 46.80 47.84 5,037,106 -0.74(-1.52%)
Dec 03, 2008 46.74 49.05 45.47 48.58 4,130,428 +0.69(+1.44%)
Dec 02, 2008 47.08 48.24 45.84 47.89 4,438,225 +2.11(+4.61%)
Dec 01, 2008 49.83 49.83 45.22 45.78 4,658,980 -5.58(-10.86%)
Nov 28, 2008 49.84 51.93 49.60 51.36 2,116,331 +1.69(+3.40%)
Nov 26, 2008 45.85 49.99 45.45 49.67 2,726,219 +2.50(+5.30%)
Nov 25, 2008 47.08 47.36 44.90 47.17 3,716,071 +1.15(+2.50%)
Nov 24, 2008 43.98 46.58 42.47 46.02 5,708,110 +3.26(+7.62%)
Nov 21, 2008 43.62 44.31 41.04 42.76 9,106,890 +0.53(+1.26%)
Nov 20, 2008 43.56 46.23 41.57 42.23 7,928,150 -1.51(-3.45%)
Nov 19, 2008 47.97 48.43 43.56 43.74 5,780,724 -3.93(-8.24%)
Nov 18, 2008 46.38 48.54 46.05 47.67 5,230,807 +1.35(+2.91%)
Nov 17, 2008 47.28 48.94 46.09 46.32 4,855,427 -3.28(-6.61%)
Nov 14, 2008 52.42 52.42 48.78 49.60 0 -3.46(-6.52%)
Nov 13, 2008 47.93 53.15 47.64 53.06 5,489,686 +5.73(+12.11%)
Nov 12, 2008 47.33 48.48 46.59 47.33 4,092,037 -0.32(-0.67%)
Nov 11, 2008 46.99 48.77 45.07 47.65 5,382,749 -0.36(-0.75%)
Nov 10, 2008 50.80 50.90 47.55 48.01 2,111,787 -1.35(-2.74%)
Nov 07, 2008 47.15 49.70 46.78 49.36 3,166,951 +2.41(+5.13%)
Nov 06, 2008 47.69 49.30 46.57 46.95 3,209,774 -1.19(-2.47%)
Nov 05, 2008 50.97 52.04 47.83 48.14 3,635,826 -3.60(-6.96%)
Nov 04, 2008 52.64 52.64 51.20 51.74 3,848,894 -0.24(-0.46%)
Nov 03, 2008 51.66 52.32 50.31 51.98 2,864,005 -0.11(-0.21%)
Oct 31, 2008 48.03 52.28 47.77 52.09 4,979,412 +3.36(+6.90%)
Oct 30, 2008 51.54 53.14 47.35 48.73 4,376,709 -1.65(-3.28%)
Oct 29, 2008 49.50 53.13 47.59 50.38 5,606,082 +1.09(+2.21%)
Oct 28, 2008 46.51 49.50 44.38 49.29 5,145,082 +4.24(+9.41%)
Oct 27, 2008 48.36 51.68 45.00 45.05 6,070,648 -3.79(-7.76%)
Oct 25, 2008 44.51 50.20 41.00 48.84 0 +0.00(+0.00%)
Oct 24, 2008 44.51 50.20 41.00 48.84 6,033,331 +2.09(+4.47%)
Oct 23, 2008 44.00 47.11 43.30 46.75 4,485,280 +2.32(+5.22%)
Oct 22, 2008 46.28 47.14 43.43 44.43 4,255,302 -2.88(-6.09%)
Oct 21, 2008 45.40 48.77 45.40 47.31 3,705,418 +0.01(+0.02%)
Oct 20, 2008 44.00 47.66 43.49 47.30 3,733,913 +3.01(+6.80%)
Oct 17, 2008 39.64 45.44 39.64 44.29 0 +2.03(+4.80%)
Oct 16, 2008 40.89 42.32 38.64 42.26 7,227,190 +1.83(+4.53%)
Oct 15, 2008 45.44 45.85 40.02 40.43 4,578,949 -4.67(-10.35%)
Oct 14, 2008 45.83 46.98 43.30 45.10 4,798,051 +0.50(+1.12%)
Oct 13, 2008 41.67 45.75 41.01 44.60 4,657,356 +3.99(+9.83%)
Oct 10, 2008 37.73 41.69 35.11 40.61 7,205,468 +1.86(+4.80%)
Oct 09, 2008 43.51 43.51 35.00 38.75 7,212,676 -2.11(-5.16%)
Oct 08, 2008 39.96 44.69 33.47 40.86 5,215,268 -0.54(-1.30%)
Oct 07, 2008 48.16 48.20 41.40 41.40 3,923,368 -5.05(-10.87%)
Oct 06, 2008 49.10 51.90 44.85 46.45 4,525,572 -3.45(-6.91%)
Oct 04, 2008 50.75 54.17 49.70 49.90 0 +0.00(+0.00%)
Oct 03, 2008 50.75 54.17 49.70 49.90 0 +0.37(+0.75%)
Oct 02, 2008 51.01 53.11 48.99 49.53 2,848,059 -2.02(-3.92%)
Oct 01, 2008 53.13 53.20 49.43 51.55 3,796,177 -3.35(-6.10%)
Sep 30, 2008 48.14 55.47 46.99 54.90 5,386,295 +7.90(+16.81%)
Sep 29, 2008 53.89 54.50 47.00 47.00 5,130,655 -6.75(-12.56%)
Sep 27, 2008 50.71 53.78 49.91 53.75 0 +0.00(+0.00%)
Sep 26, 2008 50.71 53.78 49.91 53.75 0 +1.35(+2.58%)
Sep 25, 2008 50.73 53.94 50.71 52.40 3,083,392 +2.20(+4.38%)
Sep 24, 2008 53.06 53.15 50.20 50.20 3,287,271 -2.85(-5.37%)
Sep 23, 2008 57.86 59.47 53.04 53.05 3,599,286 -5.05(-8.69%)
Sep 22, 2008 63.35 64.00 55.75 58.10 5,737,484 -6.40(-9.92%)
Sep 19, 2008 61.44 69.39 58.51 64.50 0 +6.50(+11.21%)
Sep 18, 2008 52.89 58.00 51.78 58.00 8,518,086 +6.02(+11.58%)
Sep 17, 2008 54.15 57.96 51.82 51.98 11,439,774 -3.07(-5.58%)
Sep 16, 2008 48.29 55.49 48.06 55.05 10,495,559 +6.53(+13.46%)
Sep 15, 2008 47.59 51.93 47.59 48.52 5,753,070 -1.05(-2.12%)
Sep 12, 2008 48.63 49.88 48.63 49.57 3,506,003 +0.20(+0.41%)
Sep 11, 2008 50.05 50.08 48.14 49.37 3,433,833 +0.15(+0.30%)
Sep 10, 2008 48.37 49.90 47.83 49.22 3,397,170 +0.95(+1.97%)
Sep 09, 2008 48.71 50.00 48.27 48.27 4,484,551 -1.27(-2.56%)
Sep 08, 2008 50.04 50.04 48.10 49.54 4,180,956 +2.05(+4.32%)
Sep 06, 2008 46.83 47.60 46.34 47.49 0 +0.00(+0.00%)
Sep 05, 2008 46.83 47.60 46.34 47.49 0 +0.36(+0.76%)
Sep 04, 2008 47.90 48.36 47.08 47.13 2,915,002 -1.26(-2.60%)
Sep 03, 2008 47.82 48.48 47.49 48.39 2,058,317 +0.41(+0.85%)
Sep 02, 2008 48.74 48.95 47.54 47.98 2,808,982 -0.03(-0.06%)
Aug 30, 2008 47.62 48.55 47.47 48.01 0 +0.00(+0.00%)
Aug 29, 2008 47.62 48.55 47.47 48.01 0 -0.31(-0.64%)
Aug 28, 2008 47.81 48.36 47.40 48.32 4,274,235 +0.71(+1.49%)
Aug 27, 2008 46.93 47.65 46.62 47.61 2,019,148 +0.57(+1.21%)
Aug 26, 2008 46.90 47.30 46.55 47.04 1,789,604 +0.11(+0.23%)
Aug 25, 2008 47.77 47.77 46.90 46.93 2,349,261 -1.02(-2.13%)
Aug 23, 2008 46.75 47.97 46.51 47.95 0 +0.00(+0.00%)
Aug 22, 2008 46.75 47.97 46.51 47.95 2,954,336 +1.56(+3.36%)
Aug 21, 2008 45.94 46.74 45.52 46.39 1,830,704 +0.02(+0.04%)
Aug 20, 2008 46.46 46.65 45.55 46.37 2,642,286 -0.22(-0.47%)
Aug 19, 2008 47.17 47.45 46.36 46.59 3,235,684 -0.91(-1.92%)
Aug 18, 2008 49.09 49.09 47.31 47.50 2,268,794 -1.11(-2.28%)
Aug 16, 2008 48.18 48.89 47.95 48.61 0 +0.00(+0.00%)
Aug 15, 2008 48.18 48.89 47.95 48.61 0 +0.53(+1.10%)
Aug 14, 2008 47.33 48.30 47.02 48.08 2,164,143 +0.50(+1.05%)
Aug 13, 2008 48.02 48.19 47.28 47.58 2,857,926 -0.81(-1.67%)
Aug 12, 2008 48.87 49.49 48.16 48.39 2,660,615 -0.74(-1.51%)
Aug 11, 2008 48.71 49.70 48.36 49.13 2,291,074 +0.20(+0.41%)
Aug 08, 2008 47.58 49.11 47.26 48.93 3,105,596 +1.41(+2.97%)
Aug 07, 2008 48.65 49.10 47.45 47.52 4,473,721 -1.63(-3.32%)
Aug 06, 2008 49.04 49.43 48.56 49.15 2,588,241 -0.07(-0.14%)
Aug 05, 2008 48.34 49.29 47.82 49.22 3,572,560 +1.31(+2.73%)
Aug 04, 2008 47.93 48.38 47.60 47.91 3,087,562 -0.09(-0.19%)
Aug 01, 2008 47.90 48.45 47.41 48.00 3,027,106 -0.04(-0.08%)
Jul 31, 2008 48.10 48.71 47.78 48.04 3,188,680 -0.20(-0.41%)
Jul 30, 2008 47.57 48.64 47.38 48.24 4,108,149 +0.83(+1.75%)
Jul 29, 2008 47.41 47.49 45.80 47.41 5,451,785 +1.53(+3.33%)
Jul 28, 2008 45.57 46.47 45.21 45.88 4,325,070 +0.27(+0.59%)
Jul 25, 2008 46.35 47.05 45.36 45.61 5,175,468 -2.00(-4.20%)
Jul 24, 2008 48.60 49.05 47.60 47.61 4,319,637 -1.00(-2.06%)
Jul 23, 2008 48.17 49.02 47.95 48.61 3,965,522 +0.15(+0.31%)
Jul 22, 2008 46.94 48.57 46.03 48.46 4,172,666 +1.46(+3.11%)
Jul 21, 2008 47.79 47.84 46.71 47.00 2,964,448 -0.83(-1.74%)
Jul 18, 2008 47.43 47.99 46.30 47.83 4,110,080 +0.34(+0.72%)
Jul 17, 2008 48.88 49.25 46.81 47.49 5,144,175 -0.36(-0.75%)
Jul 16, 2008 46.27 47.86 45.38 47.85 4,794,709 +1.72(+3.73%)
Jul 15, 2008 46.38 47.85 45.87 46.13 4,086,123 -0.71(-1.52%)
Jul 14, 2008 48.22 48.38 46.73 46.84 3,532,900 -0.72(-1.51%)
Jul 11, 2008 47.40 48.46 47.15 47.56 3,931,370 -0.76(-1.57%)
Jul 10, 2008 48.50 49.09 47.89 48.32 4,428,629 -0.12(-0.25%)
Jul 09, 2008 49.15 49.77 48.30 48.44 3,596,281 -0.90(-1.82%)
Jul 08, 2008 48.03 49.82 47.83 49.34 5,830,777 +0.96(+1.98%)
Jul 07, 2008 49.94 50.12 48.17 48.38 4,085,661 -1.29(-2.60%)
Jul 04, 2008 50.27 50.51 49.46 49.67 2,266,643 +0.00(+0.00%)
Jul 03, 2008 50.27 50.51 49.46 49.67 2,266,643 -0.39(-0.78%)
Jul 02, 2008 49.74 50.58 49.74 50.06 2,811,345 +0.21(+0.42%)
Jul 01, 2008 48.55 49.97 48.21 49.85 4,835,036 +0.84(+1.71%)
Jun 30, 2008 50.11 50.11 48.98 49.01 4,426,037 -1.02(-2.04%)
Jun 27, 2008 49.98 50.67 49.85 50.03 3,102,459 +0.01(+0.02%)
Jun 26, 2008 50.63 50.98 50.01 50.02 3,196,698 -1.05(-2.06%)
Jun 25, 2008 51.16 51.70 50.84 51.07 2,600,066 +0.06(+0.12%)
Jun 24, 2008 50.62 51.40 50.58 51.01 2,746,209 +0.18(+0.35%)
Jun 23, 2008 51.70 51.70 50.75 50.83 2,169,559 -0.61(-1.19%)
Jun 20, 2008 52.05 52.23 51.10 51.44 3,204,921 -0.91(-1.74%)
Jun 19, 2008 52.42 52.69 51.73 52.35 3,501,778 +0.02(+0.04%)
Jun 18, 2008 52.36 52.89 51.73 52.33 2,463,511 -0.26(-0.49%)
Jun 17, 2008 53.16 53.44 52.59 52.59 2,282,018 -0.49(-0.92%)
Jun 16, 2008 52.69 53.29 52.10 53.08 1,733,695 +0.14(+0.26%)
Jun 13, 2008 53.12 53.20 52.16 52.94 2,275,025 +0.08(+0.15%)
Jun 12, 2008 52.64 53.53 52.23 52.86 3,244,023 +0.58(+1.11%)
Jun 11, 2008 53.34 53.52 52.16 52.28 3,080,315 -1.26(-2.35%)
Jun 10, 2008 53.87 54.00 52.67 53.54 2,058,324 +0.39(+0.73%)
Jun 09, 2008 53.61 53.92 52.71 53.15 2,589,908 +0.03(+0.06%)
Jun 06, 2008 54.24 54.28 52.96 53.12 3,035,231 -1.53(-2.80%)
Jun 05, 2008 53.38 54.66 53.38 54.65 1,857,135 +1.18(+2.21%)
Jun 04, 2008 53.52 53.93 53.20 53.47 1,962,352 -0.01(-0.02%)
Jun 03, 2008 53.91 54.01 52.93 53.48 3,585,115 -0.14(-0.26%)
Jun 02, 2008 53.66 53.97 53.10 53.62 2,263,023 -0.14(-0.26%)
May 30, 2008 53.56 53.92 53.03 53.76 3,145,352 +0.18(+0.34%)
May 29, 2008 52.36 53.60 52.31 53.58 2,050,908 +1.02(+1.94%)
May 28, 2008 53.13 53.13 52.17 52.56 1,803,614 -0.38(-0.72%)
May 27, 2008 52.44 53.24 52.15 52.94 1,927,235 +0.62(+1.19%)
May 26, 2008 53.23 53.23 52.32 52.32 0 +0.00(+0.00%)
May 23, 2008 53.23 53.23 52.32 52.32 1,464,853 -1.06(-1.99%)
May 22, 2008 52.48 53.39 52.48 53.38 1,882,247 +0.82(+1.56%)
May 21, 2008 53.48 53.68 52.50 52.56 2,556,944 -0.98(-1.83%)
May 20, 2008 53.76 53.89 53.45 53.54 1,304,069 -0.49(-0.91%)
May 19, 2008 53.67 54.38 53.64 54.03 1,626,565 +0.27(+0.50%)
May 16, 2008 54.26 54.28 53.45 53.76 1,736,850 -0.52(-0.96%)
May 15, 2008 53.81 54.34 53.28 54.28 1,691,316 +0.35(+0.65%)
May 14, 2008 53.65 54.06 53.10 53.93 1,829,557 +0.72(+1.35%)
May 13, 2008 53.74 53.93 52.80 53.21 2,671,659 -0.40(-0.75%)
May 12, 2008 52.98 53.61 52.60 53.61 1,312,248 +0.87(+1.65%)
May 09, 2008 52.24 53.26 52.24 52.74 892,242 -0.25(-0.47%)
May 08, 2008 53.50 53.61 52.40 52.99 1,855,684 -0.22(-0.41%)
May 07, 2008 54.01 54.36 53.11 53.21 2,132,729 -0.95(-1.75%)
May 06, 2008 53.23 54.29 52.97 54.16 2,480,351 +0.45(+0.84%)
May 05, 2008 53.83 54.00 53.35 53.71 1,914,962 -0.26(-0.48%)
May 02, 2008 54.78 54.80 53.33 53.97 2,580,930 -0.45(-0.83%)
May 01, 2008 53.00 54.50 52.90 54.42 2,972,789 +1.45(+2.74%)
Apr 30, 2008 53.47 53.70 52.78 52.97 3,029,430 -0.61(-1.14%)
Apr 29, 2008 52.93 53.83 52.77 53.58 2,912,813 +0.65(+1.23%)
Apr 28, 2008 52.23 53.31 52.07 52.93 2,749,991 +0.53(+1.01%)
Apr 25, 2008 53.47 53.47 51.76 52.40 2,734,377 -0.63(-1.19%)
Apr 24, 2008 51.37 53.25 51.20 53.03 4,051,924 +1.90(+3.72%)
Apr 23, 2008 51.26 51.80 50.72 51.13 3,139,055 +0.22(+0.43%)
Apr 22, 2008 51.02 51.34 50.66 50.91 1,571,148 -0.15(-0.29%)
Apr 21, 2008 51.94 51.94 50.96 51.06 998,730 -0.84(-1.62%)
Apr 18, 2008 52.02 52.86 51.62 51.90 1,892,979 +0.37(+0.72%)
Apr 17, 2008 50.41 51.79 50.31 51.53 2,080,675 +0.87(+1.72%)
Apr 16, 2008 49.98 50.82 49.61 50.66 2,407,458 +1.16(+2.34%)
Apr 15, 2008 49.71 50.03 49.30 49.50 1,594,195 +0.01(+0.02%)
Apr 14, 2008 49.43 49.90 49.04 49.49 3,194,076 +0.10(+0.20%)
Apr 11, 2008 49.26 50.05 49.18 49.39 2,986,773 -0.30(-0.60%)
Apr 10, 2008 49.92 50.13 49.39 49.69 3,794,759 -0.24(-0.48%)
Apr 09, 2008 50.25 50.65 49.84 49.93 2,012,211 -0.11(-0.22%)
Apr 08, 2008 50.70 50.70 49.97 50.04 1,858,672 -0.76(-1.50%)
Apr 07, 2008 50.49 50.95 50.49 50.80 3,045,471 +0.58(+1.15%)
Apr 04, 2008 50.49 50.74 50.00 50.22 1,644,916 -0.29(-0.57%)
Apr 03, 2008 51.06 51.29 50.25 50.51 2,131,662 -0.76(-1.48%)
Apr 02, 2008 51.87 51.92 51.07 51.27 2,326,921 -0.28(-0.54%)
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.