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 (%)
Feb 28, 2007 51.00 51.19 50.60 51.07 3,145,900 -0.02(-0.04%)
Feb 27, 2007 52.23 53.22 50.66 51.09 2,109,400 -1.45(-2.76%)
Feb 26, 2007 53.10 53.23 52.44 52.54 1,168,118 -0.48(-0.91%)
Feb 23, 2007 53.16 53.16 52.70 53.02 2,195,400 -0.23(-0.43%)
Feb 22, 2007 53.21 53.60 53.09 53.25 1,353,500 +0.04(+0.08%)
Feb 21, 2007 52.98 53.24 52.85 53.21 1,348,300 +0.27(+0.51%)
Feb 20, 2007 52.70 53.11 52.33 52.94 1,525,800 +0.13(+0.25%)
Feb 16, 2007 52.55 52.97 52.49 52.81 1,375,600 +0.10(+0.19%)
Feb 15, 2007 52.55 52.76 52.22 52.71 1,161,800 +0.02(+0.04%)
Feb 14, 2007 52.49 52.92 52.43 52.69 1,190,782 +0.20(+0.38%)
Feb 13, 2007 52.60 52.90 52.32 52.49 1,940,743 -0.11(-0.21%)
Feb 12, 2007 52.80 52.87 52.18 52.60 1,517,752 +0.00(+0.00%)
Feb 09, 2007 52.83 53.14 52.31 52.60 1,491,500 -0.31(-0.59%)
Feb 08, 2007 52.70 53.13 52.57 52.91 1,309,500 +0.18(+0.34%)
Feb 07, 2007 53.27 53.30 52.67 52.73 1,690,900 -0.37(-0.70%)
Feb 06, 2007 53.00 53.15 52.83 53.10 1,968,600 +0.14(+0.26%)
Feb 05, 2007 52.63 53.01 52.58 52.96 1,562,000 +0.19(+0.36%)
Feb 02, 2007 52.05 52.81 51.89 52.77 1,767,700 +0.68(+1.31%)
Feb 01, 2007 52.25 52.57 51.92 52.09 3,686,600 +0.05(+0.10%)
Jan 31, 2007 52.00 52.24 51.57 52.04 2,927,000 -0.68(-1.29%)
Jan 30, 2007 52.07 52.94 51.90 52.72 2,429,200 +0.65(+1.25%)
Jan 29, 2007 52.15 52.51 52.06 52.07 1,122,500 -0.17(-0.33%)
Jan 26, 2007 52.19 52.32 51.61 52.24 1,359,800 +0.06(+0.11%)
Jan 25, 2007 52.95 52.95 52.11 52.18 1,404,200 -0.72(-1.36%)
Jan 24, 2007 52.55 52.90 52.48 52.90 1,458,700 +0.25(+0.47%)
Jan 23, 2007 52.75 52.99 52.44 52.65 1,965,700 -0.34(-0.64%)
Jan 22, 2007 53.15 53.19 52.65 52.99 3,199,100 +0.08(+0.15%)
Jan 19, 2007 52.60 52.99 52.32 52.91 1,782,700 +0.40(+0.76%)
Jan 18, 2007 52.37 52.80 52.21 52.51 2,022,200 +0.29(+0.56%)
Jan 17, 2007 52.15 52.38 51.91 52.22 2,224,600 -0.02(-0.04%)
Jan 16, 2007 52.33 52.92 52.08 52.24 2,732,100 -0.10(-0.19%)
Jan 12, 2007 52.61 52.70 52.26 52.34 2,900,100 -0.52(-0.98%)
Jan 11, 2007 52.37 53.00 52.12 52.86 2,288,700 +0.74(+1.42%)
Jan 10, 2007 52.08 52.26 51.93 52.12 2,463,400 -0.01(-0.02%)
Jan 09, 2007 52.50 52.56 51.87 52.13 2,433,200 -0.08(-0.15%)
Jan 08, 2007 52.35 52.35 51.95 52.21 2,932,500 -0.08(-0.15%)
Jan 05, 2007 52.76 52.82 52.17 52.29 2,478,400 -0.50(-0.95%)
Jan 04, 2007 53.24 53.24 52.69 52.79 1,319,700 -0.55(-1.03%)
Jan 03, 2007 53.15 53.86 53.01 53.34 1,683,600 +0.43(+0.81%)
Dec 29, 2006 53.26 53.44 52.76 52.91 1,108,400 -0.35(-0.66%)
Dec 28, 2006 52.60 53.60 52.60 53.26 1,592,500 -0.22(-0.41%)
Dec 27, 2006 53.39 53.68 53.34 53.48 1,116,900 +0.16(+0.30%)
Dec 26, 2006 52.60 53.38 52.60 53.32 1,384,500 +0.57(+1.08%)
Dec 22, 2006 52.78 52.98 52.57 52.75 1,227,300 -0.02(-0.04%)
Dec 21, 2006 52.60 53.27 52.46 52.77 2,553,700 +0.36(+0.69%)
Dec 20, 2006 52.05 52.62 51.85 52.41 2,049,100 +0.57(+1.10%)
Dec 19, 2006 51.60 51.87 51.41 51.84 1,821,200 -0.02(-0.04%)
Dec 18, 2006 52.49 52.49 51.83 51.86 1,573,300 -0.38(-0.73%)
Dec 15, 2006 52.27 52.50 51.86 52.24 2,932,600 -0.03(-0.06%)
Dec 14, 2006 52.90 52.90 52.00 52.27 1,971,100 -0.13(-0.25%)
Dec 13, 2006 52.52 52.64 52.25 52.40 1,452,600 +0.02(+0.04%)
Dec 12, 2006 52.45 52.70 51.91 52.38 1,881,500 -0.14(-0.27%)
Dec 11, 2006 52.33 52.84 52.33 52.52 1,743,900 +0.09(+0.17%)
Dec 08, 2006 51.65 52.56 51.62 52.43 1,950,000 +0.87(+1.69%)
Dec 07, 2006 51.90 52.07 51.35 51.56 1,969,800 -0.32(-0.62%)
Dec 06, 2006 51.90 52.00 51.76 51.88 2,117,700 +0.08(+0.15%)
Dec 05, 2006 51.55 51.96 51.51 51.80 1,846,700 +0.24(+0.47%)
Dec 04, 2006 51.55 51.90 51.39 51.56 1,429,300 +0.21(+0.41%)
Dec 01, 2006 51.53 51.90 51.01 51.35 1,833,500 -0.41(-0.79%)
Nov 30, 2006 52.00 52.11 51.66 51.76 1,591,500 -0.29(-0.56%)
Nov 29, 2006 52.23 52.32 51.76 52.05 1,682,900 +0.03(+0.06%)
Nov 28, 2006 52.40 52.40 51.73 52.02 1,816,300 +0.06(+0.12%)
Nov 27, 2006 51.92 52.14 51.70 51.96 2,560,600 -0.04(-0.08%)
Nov 24, 2006 51.90 52.17 51.89 52.00 814,500 +0.00(+0.00%)
Nov 22, 2006 52.60 52.71 51.88 52.00 1,850,700 -0.45(-0.86%)
Nov 21, 2006 52.45 52.65 52.34 52.45 1,382,000 +0.20(+0.38%)
Nov 20, 2006 51.96 52.47 51.96 52.25 1,248,600 +0.05(+0.10%)
Nov 17, 2006 52.51 52.55 51.98 52.20 2,616,600 -0.39(-0.74%)
Nov 16, 2006 52.20 52.76 52.07 52.59 1,715,100 +0.13(+0.25%)
Nov 15, 2006 52.48 52.71 52.32 52.46 1,806,700 -0.11(-0.21%)
Nov 14, 2006 52.80 52.83 51.79 52.57 2,226,500 -0.20(-0.38%)
Nov 13, 2006 52.77 52.98 52.51 52.77 1,564,100 +0.01(+0.02%)
Nov 10, 2006 52.65 52.86 52.40 52.76 1,550,100 +0.33(+0.63%)
Nov 09, 2006 53.50 53.50 52.40 52.43 1,434,800 -1.09(-2.04%)
Nov 08, 2006 53.10 53.68 53.00 53.52 1,409,500 +0.21(+0.39%)
Nov 07, 2006 52.55 53.44 52.53 53.31 1,349,300 +0.65(+1.23%)
Nov 06, 2006 52.40 52.82 52.35 52.66 936,500 +0.44(+0.84%)
Nov 03, 2006 52.05 52.41 52.01 52.22 1,475,100 +0.19(+0.37%)
Nov 02, 2006 51.75 52.29 51.71 52.03 1,780,300 -0.02(-0.04%)
Nov 01, 2006 53.25 53.31 52.01 52.05 2,315,900 -1.10(-2.07%)
Oct 31, 2006 54.00 54.02 53.09 53.15 2,312,600 -0.66(-1.23%)
Oct 30, 2006 52.34 53.87 52.33 53.81 2,607,700 +1.37(+2.61%)
Oct 27, 2006 52.10 54.64 52.10 52.44 3,257,900 -2.21(-4.04%)
Oct 26, 2006 53.85 54.69 53.73 54.65 1,817,000 +0.73(+1.35%)
Oct 25, 2006 54.05 54.23 53.60 53.92 1,280,200 -0.11(-0.20%)
Oct 24, 2006 54.10 54.73 53.86 54.03 2,287,400 -0.22(-0.41%)
Oct 23, 2006 53.68 54.36 53.56 54.25 1,077,600 +0.54(+1.01%)
Oct 20, 2006 54.00 54.00 53.51 53.71 1,762,000 -0.26(-0.48%)
Oct 19, 2006 53.95 54.18 53.69 53.97 1,508,200 -0.06(-0.11%)
Oct 18, 2006 54.05 54.21 53.86 54.03 1,693,700 +0.17(+0.32%)
Oct 17, 2006 53.95 54.10 53.75 53.86 1,460,800 -0.18(-0.33%)
Oct 16, 2006 53.85 54.26 53.80 54.04 1,169,800 -0.02(-0.04%)
Oct 13, 2006 53.22 54.23 53.05 54.06 1,627,400 +0.88(+1.65%)
Oct 12, 2006 52.98 53.21 52.62 53.18 999,000 +0.34(+0.64%)
Oct 11, 2006 52.85 53.00 52.66 52.84 1,243,100 -0.11(-0.21%)
Oct 10, 2006 53.15 53.21 52.80 52.95 1,060,500 -0.22(-0.41%)
Oct 09, 2006 53.05 53.24 52.86 53.17 742,100 +0.08(+0.15%)
Oct 06, 2006 53.15 53.28 52.92 53.09 1,224,900 -0.30(-0.56%)
Oct 05, 2006 53.65 53.86 53.36 53.39 1,934,500 -0.04(-0.07%)
Oct 04, 2006 53.49 53.51 52.64 53.43 2,865,300 +0.54(+1.02%)
Oct 03, 2006 51.90 53.10 51.89 52.89 2,215,200 +1.02(+1.97%)
Oct 02, 2006 51.10 51.97 51.10 51.87 1,275,700 -0.09(-0.17%)
Sep 29, 2006 52.25 52.38 51.88 51.96 1,064,500 -0.59(-1.12%)
Sep 28, 2006 52.30 52.69 52.24 52.55 879,300 +0.31(+0.59%)
Sep 27, 2006 52.50 52.57 52.10 52.24 1,758,300 -0.26(-0.50%)
Sep 26, 2006 52.03 52.62 52.01 52.50 2,735,500 +0.47(+0.90%)
Sep 25, 2006 51.65 52.19 51.55 52.03 1,577,100 +0.58(+1.13%)
Sep 22, 2006 51.49 51.68 51.17 51.45 1,213,300 -0.02(-0.04%)
Sep 21, 2006 51.60 51.73 51.24 51.47 1,864,000 -0.33(-0.64%)
Sep 20, 2006 51.45 51.80 51.38 51.80 1,693,200 +0.09(+0.17%)
Sep 19, 2006 51.60 51.89 51.48 51.71 1,216,400 +0.01(+0.02%)
Sep 18, 2006 51.95 52.05 51.45 51.70 1,147,400 -0.18(-0.35%)
Sep 15, 2006 52.00 52.09 51.75 51.88 2,338,200 -0.01(-0.02%)
Sep 14, 2006 51.95 52.00 51.75 51.89 1,205,400 -0.36(-0.69%)
Sep 13, 2006 51.47 52.34 51.40 52.25 2,140,400 +0.75(+1.46%)
Sep 12, 2006 50.90 51.56 50.81 51.50 1,627,700 +0.51(+1.00%)
Sep 11, 2006 50.41 51.14 50.39 50.99 1,778,500 +0.58(+1.15%)
Sep 08, 2006 49.89 50.50 49.70 50.41 1,120,800 +0.53(+1.06%)
Sep 07, 2006 50.07 50.12 49.71 49.88 1,702,700 -0.26(-0.52%)
Sep 06, 2006 50.48 50.49 49.87 50.14 2,068,500 -0.40(-0.79%)
Sep 05, 2006 50.23 50.67 50.22 50.54 1,431,300 +0.23(+0.46%)
Sep 01, 2006 50.25 50.77 50.25 50.31 1,784,500 +0.15(+0.30%)
Aug 31, 2006 49.57 50.24 49.48 50.16 1,512,900 +0.60(+1.21%)
Aug 30, 2006 49.85 50.10 49.51 49.56 928,600 -0.18(-0.36%)
Aug 29, 2006 49.37 49.74 49.22 49.74 2,110,500 +0.43(+0.87%)
Aug 28, 2006 48.95 49.51 48.89 49.31 2,356,500 +0.43(+0.88%)
Aug 25, 2006 48.50 48.94 48.35 48.88 1,723,800 +0.30(+0.62%)
Aug 24, 2006 48.40 48.63 48.32 48.58 3,172,600 +0.18(+0.37%)
Aug 23, 2006 48.80 49.00 48.34 48.40 2,061,500 -0.60(-1.22%)
Aug 22, 2006 49.15 49.19 48.94 49.00 2,151,800 -0.15(-0.31%)
Aug 21, 2006 49.32 49.37 48.99 49.15 1,319,300 +0.00(+0.00%)
Aug 18, 2006 48.94 49.29 48.82 49.15 1,515,100 +0.20(+0.41%)
Aug 17, 2006 48.77 49.10 48.77 48.95 1,567,000 +0.00(+0.00%)
Aug 16, 2006 49.01 49.14 48.88 48.95 2,130,600 +0.44(+0.91%)
Aug 15, 2006 48.50 48.61 48.17 48.51 1,618,500 +0.12(+0.25%)
Aug 14, 2006 48.08 48.68 48.01 48.39 2,407,400 +0.65(+1.36%)
Aug 11, 2006 47.72 48.05 47.60 47.74 1,234,900 -0.23(-0.48%)
Aug 10, 2006 47.50 48.13 47.35 47.97 2,350,900 +0.49(+1.03%)
Aug 09, 2006 47.60 47.90 47.40 47.48 2,667,600 +0.08(+0.17%)
Aug 08, 2006 47.96 47.96 46.94 47.40 2,882,700 -0.02(-0.04%)
Aug 07, 2006 47.65 47.74 47.16 47.42 3,200,100 -0.66(-1.37%)
Aug 04, 2006 48.39 48.83 47.94 48.08 3,277,200 -0.06(-0.12%)
Aug 03, 2006 48.45 48.62 47.92 48.14 4,057,800 -0.81(-1.65%)
Aug 02, 2006 49.58 49.58 48.73 48.95 2,642,400 -0.05(-0.10%)
Aug 01, 2006 49.25 49.62 48.90 49.00 3,438,400 -1.42(-2.82%)
Jul 31, 2006 50.07 50.60 49.85 50.42 2,578,000 +0.30(+0.60%)
Jul 28, 2006 50.32 50.37 49.87 50.12 3,006,100 -0.08(-0.16%)
Jul 27, 2006 51.48 51.70 49.95 50.20 4,114,600 -1.33(-2.58%)
Jul 26, 2006 52.00 52.69 50.43 51.53 5,700,500 -0.38(-0.73%)
Jul 25, 2006 50.77 52.00 50.66 51.91 2,262,700 +0.57(+1.11%)
Jul 24, 2006 51.78 51.78 50.98 51.34 1,096,500 +0.37(+0.73%)
Jul 21, 2006 50.23 51.57 50.23 50.97 1,807,300 -0.12(-0.23%)
Jul 20, 2006 50.96 51.45 50.70 51.09 2,356,600 +0.60(+1.19%)
Jul 19, 2006 49.65 50.56 49.52 50.49 1,680,300 +1.24(+2.52%)
Jul 18, 2006 49.23 49.40 49.00 49.25 1,359,200 +0.03(+0.06%)
Jul 17, 2006 49.26 49.66 49.12 49.22 1,635,800 +0.01(+0.02%)
Jul 14, 2006 49.10 49.35 48.96 49.21 1,291,900 -0.09(-0.18%)
Jul 13, 2006 49.40 49.54 49.25 49.30 1,763,700 -0.19(-0.38%)
Jul 12, 2006 49.68 49.79 49.28 49.49 1,180,200 -0.13(-0.26%)
Jul 11, 2006 48.83 49.70 48.83 49.62 1,327,700 -0.08(-0.16%)
Jul 10, 2006 49.65 49.82 49.49 49.70 941,500 +0.41(+0.83%)
Jul 07, 2006 49.02 49.65 48.90 49.29 1,778,500 +0.29(+0.59%)
Jul 06, 2006 48.90 49.15 48.78 49.00 2,091,600 +0.02(+0.04%)
Jul 05, 2006 49.85 49.85 48.93 48.98 1,640,900 -0.87(-1.75%)
Jul 03, 2006 50.23 50.23 49.81 49.85 1,230,700 -0.05(-0.10%)
Jun 30, 2006 50.00 50.12 49.76 49.90 1,480,500 +0.07(+0.14%)
Jun 29, 2006 49.55 49.86 49.21 49.83 1,547,300 +0.68(+1.38%)
Jun 28, 2006 49.15 49.57 48.88 49.15 1,585,100 -0.08(-0.16%)
Jun 27, 2006 48.87 49.86 48.87 49.23 1,443,600 -0.52(-1.05%)
Jun 26, 2006 49.70 49.75 49.45 49.75 851,400 +0.46(+0.93%)
Jun 23, 2006 49.05 49.70 48.99 49.29 844,600 +0.14(+0.28%)
Jun 22, 2006 49.30 49.70 49.01 49.15 1,162,700 -0.28(-0.57%)
Jun 21, 2006 49.80 50.01 49.37 49.43 1,805,200 -0.77(-1.53%)
Jun 20, 2006 49.69 50.45 49.60 50.20 1,791,800 +0.41(+0.82%)
Jun 19, 2006 50.43 50.69 49.77 49.79 1,557,800 -0.48(-0.95%)
Jun 16, 2006 50.38 50.46 49.98 50.27 3,489,600 -0.23(-0.46%)
Jun 15, 2006 49.00 50.69 48.85 50.50 2,407,900 +1.90(+3.91%)
Jun 14, 2006 48.52 48.72 48.27 48.60 1,949,000 +0.10(+0.21%)
Jun 13, 2006 48.73 49.20 48.43 48.50 1,886,600 -0.57(-1.16%)
Jun 12, 2006 49.86 49.97 49.00 49.07 2,371,300 -0.86(-1.72%)
Jun 09, 2006 49.90 50.17 49.70 49.93 1,677,500 -0.11(-0.22%)
Jun 08, 2006 49.54 50.09 49.20 50.04 2,886,200 +0.51(+1.03%)
Jun 07, 2006 49.27 49.88 49.12 49.53 1,798,200 +0.25(+0.51%)
Jun 06, 2006 48.60 49.63 48.60 49.28 2,010,500 -0.21(-0.42%)
Jun 05, 2006 49.95 50.18 49.44 49.49 1,597,600 -0.68(-1.36%)
Jun 02, 2006 50.92 50.94 49.98 50.17 2,377,200 -0.79(-1.55%)
Jun 01, 2006 50.57 51.04 50.44 50.96 1,118,700 +0.43(+0.85%)
May 31, 2006 50.11 50.58 50.00 50.53 2,099,900 +0.60(+1.20%)
May 30, 2006 50.95 50.95 49.91 49.93 1,697,300 -1.11(-2.17%)
May 26, 2006 51.10 51.10 50.67 51.04 1,565,600 +0.25(+0.49%)
May 25, 2006 51.05 51.19 50.55 50.79 1,895,200 +0.31(+0.61%)
May 24, 2006 50.52 51.00 50.05 50.48 2,169,100 -0.11(-0.22%)
May 23, 2006 50.90 51.04 50.44 50.59 2,114,000 -0.22(-0.43%)
May 22, 2006 50.40 51.03 50.33 50.81 2,532,700 +0.45(+0.89%)
May 19, 2006 50.35 50.54 49.95 50.36 1,871,300 +0.07(+0.14%)
May 18, 2006 50.61 50.98 50.25 50.29 1,755,200 -0.30(-0.59%)
May 17, 2006 51.39 51.78 50.59 50.59 2,004,600 -1.36(-2.62%)
May 16, 2006 52.05 52.40 51.83 51.95 1,533,800 -0.03(-0.06%)
May 15, 2006 51.53 52.04 51.53 51.98 1,523,400 +0.28(+0.54%)
May 12, 2006 51.63 52.25 51.47 51.70 1,945,200 +0.08(+0.15%)
May 11, 2006 51.89 52.43 51.61 51.62 2,016,600 -0.30(-0.58%)
May 10, 2006 51.96 52.13 51.55 51.92 1,834,100 -0.04(-0.08%)
May 09, 2006 52.07 52.09 51.80 51.96 1,650,200 -0.12(-0.23%)
May 08, 2006 52.25 52.60 52.08 52.08 1,310,200 -0.47(-0.89%)
May 05, 2006 52.50 52.81 52.40 52.55 1,466,800 +0.21(+0.40%)
May 04, 2006 52.45 52.55 52.29 52.34 1,526,700 +0.15(+0.29%)
May 03, 2006 52.20 52.66 52.05 52.19 2,810,400 -0.05(-0.10%)
May 02, 2006 51.53 52.30 51.53 52.24 2,243,700 +0.68(+1.32%)
May 01, 2006 51.64 51.83 51.35 51.56 2,774,900 +0.02(+0.04%)
Apr 28, 2006 51.04 51.87 51.04 51.54 2,184,300 +0.31(+0.61%)
Apr 27, 2006 50.70 52.00 50.66 51.23 2,188,400 +0.19(+0.37%)
Apr 26, 2006 51.10 51.22 50.44 51.04 2,316,800 +0.07(+0.14%)
Apr 25, 2006 50.00 51.38 49.92 50.97 4,363,400 +1.39(+2.80%)
Apr 24, 2006 48.68 49.58 48.68 49.58 1,813,500 +0.71(+1.45%)
Apr 21, 2006 49.30 49.45 48.65 48.87 1,386,600 -0.15(-0.31%)
Apr 20, 2006 49.25 49.69 48.84 49.02 1,542,400 -0.48(-0.97%)
Apr 19, 2006 48.47 49.80 48.42 49.50 2,187,400 +0.83(+1.69%)
Apr 18, 2006 47.80 48.75 47.76 48.67 1,639,400 +1.00(+2.10%)
Apr 17, 2006 47.93 48.22 47.51 47.67 906,000 -0.25(-0.52%)
Apr 13, 2006 47.60 47.95 47.47 47.92 514,900 +0.32(+0.68%)
Apr 12, 2006 47.73 47.88 47.51 47.60 510,400 -0.04(-0.08%)
Apr 11, 2006 47.88 48.00 47.50 47.64 616,800 -0.15(-0.31%)
Apr 10, 2006 47.78 47.91 47.68 47.79 739,100 +0.01(+0.02%)
Apr 07, 2006 48.32 48.43 47.68 47.78 649,100 -0.56(-1.16%)
Apr 06, 2006 48.54 48.57 48.19 48.34 771,300 -0.39(-0.80%)
Apr 05, 2006 48.48 48.78 48.27 48.73 909,200 +0.32(+0.66%)
Apr 04, 2006 47.83 48.49 47.67 48.41 603,700 +0.34(+0.72%)
Apr 03, 2006 47.95 48.25 47.83 48.06 905,200 +0.34(+0.72%)
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%)
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.