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, 2009 50.95 51.17 50.26 50.41 2,707,827 -0.44(-0.87%)
Sep 29, 2009 51.11 51.27 50.48 50.85 2,565,153 +0.22(+0.43%)
Sep 28, 2009 49.13 51.07 48.95 50.63 2,761,037 +1.81(+3.71%)
Sep 25, 2009 48.78 49.43 48.68 48.82 2,503,767 -0.03(-0.06%)
Sep 24, 2009 48.53 49.30 48.41 48.85 2,572,299 +0.48(+0.99%)
Sep 23, 2009 48.69 49.42 48.35 48.37 2,738,909 -0.21(-0.43%)
Sep 22, 2009 49.32 49.32 48.49 48.58 2,301,899 -0.41(-0.84%)
Sep 21, 2009 48.95 49.40 48.69 48.99 2,005,961 -0.17(-0.35%)
Sep 18, 2009 49.08 49.54 49.03 49.16 3,053,103 -0.14(-0.27%)
Sep 17, 2009 49.50 49.65 48.90 49.30 2,520,977 +0.20(+0.40%)
Sep 16, 2009 48.99 49.75 48.80 49.10 2,528,942 -0.19(-0.39%)
Sep 15, 2009 49.48 49.52 49.11 49.29 2,150,368 -0.03(-0.06%)
Sep 14, 2009 48.41 49.40 48.21 49.32 1,942,235 +0.55(+1.13%)
Sep 11, 2009 48.59 49.17 48.34 48.77 2,193,874 +0.28(+0.58%)
Sep 10, 2009 48.00 48.49 47.71 48.49 2,132,424 +0.37(+0.77%)
Sep 09, 2009 48.20 48.48 47.69 48.12 2,887,153 -0.15(-0.31%)
Sep 08, 2009 48.97 49.05 48.10 48.27 2,007,982 -0.57(-1.17%)
Sep 04, 2009 48.84 48.99 48.32 48.84 1,243,081 +0.04(+0.08%)
Sep 03, 2009 48.64 48.85 48.22 48.80 2,308,542 +0.43(+0.89%)
Sep 02, 2009 48.21 48.81 48.07 48.37 2,576,834 -0.01(-0.02%)
Sep 01, 2009 49.25 49.68 48.37 48.38 3,620,912 -1.01(-2.04%)
Aug 31, 2009 48.74 49.43 48.45 49.39 2,277,148 +0.32(+0.65%)
Aug 28, 2009 49.09 49.38 48.60 49.07 1,922,701 +0.22(+0.45%)
Aug 27, 2009 49.02 49.16 48.52 48.85 2,332,298 +0.01(+0.02%)
Aug 26, 2009 47.99 48.90 47.91 48.84 2,832,017 +0.23(+0.47%)
Aug 25, 2009 48.85 49.27 48.58 48.61 2,762,414 -0.12(-0.25%)
Aug 24, 2009 49.39 49.50 48.62 48.73 1,749,056 -0.31(-0.63%)
Aug 21, 2009 48.76 49.27 48.44 49.04 2,463,289 +0.75(+1.55%)
Aug 20, 2009 47.73 48.49 47.73 48.29 1,721,421 +0.33(+0.69%)
Aug 19, 2009 46.89 48.05 46.82 47.96 2,478,138 +0.18(+0.38%)
Aug 18, 2009 47.96 48.13 47.33 47.78 2,931,106 -0.45(-0.93%)
Aug 17, 2009 48.26 48.48 47.80 48.23 3,254,546 -0.53(-1.09%)
Aug 14, 2009 49.28 49.49 48.50 48.76 2,213,259 -0.62(-1.26%)
Aug 13, 2009 48.80 49.38 48.16 49.38 2,565,612 +0.95(+1.96%)
Aug 12, 2009 47.06 48.70 47.06 48.43 2,329,676 +1.26(+2.67%)
Aug 11, 2009 47.67 47.85 47.17 47.17 2,729,227 -0.76(-1.59%)
Aug 10, 2009 48.01 48.36 47.54 47.93 2,409,499 -0.22(-0.46%)
Aug 07, 2009 48.07 48.40 47.60 48.15 2,536,879 +0.44(+0.92%)
Aug 06, 2009 48.63 48.64 47.40 47.71 3,587,047 -0.50(-1.04%)
Aug 05, 2009 48.61 48.69 47.45 48.21 3,331,791 -0.35(-0.72%)
Aug 04, 2009 48.19 48.66 47.88 48.56 3,621,757 +1.07(+2.25%)
Aug 03, 2009 46.65 47.54 46.40 47.49 3,490,900 +1.31(+2.84%)
Jul 31, 2009 45.46 46.47 45.40 46.18 3,041,930 +0.78(+1.72%)
Jul 30, 2009 45.51 46.20 45.19 45.40 3,743,338 +0.23(+0.51%)
Jul 29, 2009 45.01 45.60 44.85 45.17 2,575,189 +0.01(+0.02%)
Jul 28, 2009 45.11 45.75 44.92 45.16 3,620,278 -0.04(-0.09%)
Jul 27, 2009 45.26 45.68 44.97 45.20 3,465,273 +1.45(+3.31%)
Jul 25, 2009 43.86 43.86 43.74 43.75 1,094 -1.62(-3.57%)
Jul 24, 2009 44.31 45.50 43.69 45.37 6,568,646 +2.76(+6.48%)
Jul 23, 2009 41.67 42.69 41.49 42.61 3,521,916 +1.07(+2.58%)
Jul 22, 2009 40.69 41.77 40.40 41.54 2,791,664 +0.61(+1.49%)
Jul 21, 2009 40.92 41.02 40.61 40.93 2,510,334 +0.26(+0.64%)
Jul 20, 2009 40.74 40.92 40.33 40.67 2,734,722 +0.03(+0.07%)
Jul 17, 2009 41.17 41.61 40.49 40.64 3,687,245 -0.56(-1.36%)
Jul 16, 2009 41.64 41.75 40.58 41.20 3,884,263 -0.37(-0.89%)
Jul 15, 2009 40.73 41.94 40.26 41.57 4,991,899 +1.23(+3.05%)
Jul 14, 2009 41.05 41.26 40.11 40.34 2,840,929 -0.71(-1.73%)
Jul 13, 2009 40.53 41.05 40.20 41.05 3,995,251 +1.87(+4.77%)
Jul 10, 2009 39.34 39.39 38.87 39.18 2,486,186 -0.28(-0.71%)
Jul 09, 2009 39.67 39.77 39.11 39.46 2,145,114 +0.20(+0.51%)
Jul 08, 2009 39.07 39.66 38.85 39.26 4,960,251 +0.42(+1.08%)
Jul 07, 2009 39.19 39.69 38.84 38.84 2,793,126 -0.70(-1.77%)
Jul 06, 2009 38.70 39.54 38.70 39.54 2,892,497 +0.72(+1.85%)
Jul 02, 2009 39.86 40.18 38.77 38.82 3,202,923 -1.59(-3.93%)
Jul 01, 2009 40.17 40.68 39.89 40.41 1,882,540 +0.53(+1.33%)
Jun 30, 2009 40.14 40.14 39.39 39.88 2,424,317 -0.26(-0.65%)
Jun 29, 2009 39.65 40.28 39.38 40.14 2,242,195 +0.63(+1.59%)
Jun 26, 2009 39.87 39.87 39.26 39.51 2,413,839 -0.37(-0.93%)
Jun 25, 2009 39.37 39.97 39.35 39.88 2,732,196 +0.49(+1.24%)
Jun 24, 2009 39.23 39.79 39.05 39.39 3,466,749 +0.01(+0.03%)
Jun 23, 2009 40.01 40.06 39.14 39.38 2,884,885 -0.28(-0.71%)
Jun 22, 2009 39.68 40.60 39.64 39.66 4,273,767 -0.52(-1.29%)
Jun 19, 2009 40.61 40.75 39.81 40.18 3,546,523 -0.15(-0.37%)
Jun 18, 2009 39.99 40.50 39.86 40.33 2,538,023 +0.33(+0.82%)
Jun 17, 2009 39.81 40.55 39.51 40.00 3,389,097 +0.19(+0.48%)
Jun 16, 2009 40.04 40.26 39.74 39.81 3,025,720 -0.54(-1.35%)
Jun 15, 2009 40.42 40.73 39.75 40.35 2,836,328 -0.47(-1.14%)
Jun 12, 2009 41.20 41.24 40.56 40.82 1,571,125 -0.42(-1.02%)
Jun 11, 2009 41.36 41.74 41.18 41.24 2,139,695 -0.10(-0.24%)
Jun 10, 2009 41.20 41.50 41.07 41.34 3,410,509 +0.27(+0.66%)
Jun 09, 2009 41.22 41.39 40.81 41.07 2,443,678 -0.10(-0.24%)
Jun 08, 2009 40.89 41.34 40.63 41.17 2,388,907 -0.03(-0.07%)
Jun 05, 2009 42.15 42.15 40.81 41.20 4,061,513 -0.35(-0.84%)
Jun 04, 2009 41.09 41.55 40.67 41.55 3,461,198 +0.79(+1.94%)
Jun 03, 2009 40.79 41.25 40.49 40.76 2,755,267 -0.27(-0.66%)
Jun 02, 2009 40.30 41.43 40.03 41.03 4,012,096 +0.95(+2.37%)
Jun 01, 2009 39.80 40.59 39.64 40.08 4,072,553 +0.43(+1.08%)
May 29, 2009 39.12 39.71 38.56 39.65 3,161,055 +0.51(+1.30%)
May 28, 2009 39.10 39.18 38.40 39.14 4,503,366 +0.59(+1.53%)
May 27, 2009 40.23 40.41 38.53 38.55 5,020,985 -1.71(-4.25%)
May 26, 2009 38.81 40.26 38.62 40.26 4,689,653 +1.31(+3.36%)
May 22, 2009 38.79 39.55 38.37 38.95 4,275,178 +0.39(+1.01%)
May 21, 2009 38.25 38.83 38.03 38.56 4,396,390 +0.45(+1.18%)
May 20, 2009 39.27 39.51 38.00 38.11 5,204,500 -0.60(-1.55%)
May 19, 2009 40.19 40.20 38.70 38.71 4,796,098 -1.66(-4.11%)
May 18, 2009 39.66 40.50 38.50 40.37 5,449,555 +1.00(+2.54%)
May 17, 2009 40.10 40.10 38.81 39.37 596,108 +0.43(+1.10%)
May 15, 2009 40.10 40.10 38.81 38.94 3,881,914 -1.24(-3.09%)
May 14, 2009 38.94 40.34 38.82 40.18 4,601,108 +1.28(+3.29%)
May 13, 2009 38.71 40.09 38.52 38.90 4,532,656 -0.31(-0.79%)
May 12, 2009 40.15 40.16 39.02 39.21 4,815,879 -0.30(-0.76%)
May 11, 2009 39.90 40.77 39.35 39.51 5,253,348 -1.37(-3.35%)
May 08, 2009 40.07 41.01 39.48 40.88 5,531,169 +1.18(+2.97%)
May 07, 2009 40.25 41.00 39.32 39.70 7,247,387 -0.43(-1.07%)
May 06, 2009 40.22 40.57 39.51 40.13 6,336,103 +0.57(+1.44%)
May 05, 2009 39.03 39.94 38.78 39.56 4,660,477 +0.17(+0.43%)
May 04, 2009 39.17 39.55 38.18 39.39 7,715,416 +0.84(+2.18%)
May 01, 2009 38.82 39.60 38.29 38.55 5,812,243 -0.40(-1.03%)
Apr 30, 2009 41.09 41.09 38.54 38.95 9,102,313 -1.43(-3.54%)
Apr 29, 2009 40.19 40.72 40.07 40.38 6,643,058 +0.47(+1.18%)
Apr 28, 2009 39.79 40.89 39.72 39.91 4,493,062 -0.31(-0.77%)
Apr 27, 2009 39.65 41.02 39.65 40.22 5,312,057 -0.14(-0.35%)
Apr 24, 2009 41.89 41.91 40.31 40.36 8,817,061 -0.10(-0.25%)
Apr 23, 2009 40.63 41.10 39.70 40.46 5,643,902 -0.12(-0.30%)
Apr 22, 2009 41.37 41.91 40.41 40.58 6,012,576 -1.95(-4.58%)
Apr 21, 2009 40.09 42.54 40.06 42.53 5,120,371 +2.21(+5.48%)
Apr 20, 2009 41.25 42.56 40.28 40.32 5,198,262 -1.87(-4.43%)
Apr 17, 2009 43.45 43.45 41.77 42.19 6,028,744 -1.09(-2.52%)
Apr 16, 2009 44.15 44.35 42.50 43.28 3,616,579 -0.50(-1.14%)
Apr 15, 2009 41.49 43.87 41.05 43.78 3,403,073 +2.01(+4.81%)
Apr 14, 2009 42.93 43.35 41.60 41.77 4,805,546 -2.27(-5.15%)
Apr 13, 2009 42.29 44.22 42.00 44.04 4,069,911 +1.18(+2.75%)
Apr 09, 2009 43.22 43.90 40.73 42.86 6,300,788 +0.82(+1.95%)
Apr 08, 2009 41.34 42.10 41.02 42.04 3,674,028 +1.06(+2.59%)
Apr 07, 2009 41.12 41.84 40.90 40.98 4,515,054 -0.81(-1.94%)
Apr 06, 2009 42.47 42.84 41.66 41.79 4,163,828 -1.24(-2.88%)
Apr 03, 2009 42.58 43.05 41.62 43.03 5,070,242 +0.44(+1.03%)
Apr 02, 2009 43.56 44.19 42.30 42.59 5,922,655 -0.06(-0.14%)
Apr 01, 2009 41.75 42.80 41.24 42.65 4,941,315 +0.33(+0.78%)
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%)
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.