Skip to main content

Chubb Limited (NY: CB )

260.72 +1.26 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.95 38.58 37.84 38.36 2,189,368 +0.40(+1.07%)
Oct 28, 2005 37.25 38.00 37.11 37.95 3,401,610 +0.87(+2.34%)
Oct 27, 2005 37.36 37.55 36.81 37.08 4,633,817 -0.46(-1.24%)
Oct 26, 2005 37.00 38.59 36.97 37.55 7,282,140 +0.61(+1.65%)
Oct 25, 2005 37.20 37.42 36.73 36.94 3,208,466 -0.24(-0.65%)
Oct 24, 2005 37.18 37.33 36.94 37.18 4,926,521 +0.27(+0.72%)
Oct 21, 2005 36.74 37.53 36.55 36.92 6,103,991 +1.04(+2.89%)
Oct 20, 2005 36.94 36.98 35.76 35.88 2,312,019 -0.80(-2.17%)
Oct 19, 2005 36.84 36.95 36.30 36.67 3,711,427 -0.18(-0.48%)
Oct 18, 2005 36.66 36.96 36.46 36.85 4,420,707 +0.38(+1.03%)
Oct 17, 2005 36.30 36.59 35.97 36.47 3,535,126 +0.35(+0.96%)
Oct 14, 2005 35.32 36.46 35.62 36.13 3,611,324 +0.82(+2.31%)
Oct 13, 2005 34.92 35.36 34.71 35.31 2,337,418 +0.46(+1.31%)
Oct 12, 2005 35.05 35.38 34.85 34.85 3,009,346 -0.13(-0.38%)
Oct 11, 2005 35.11 35.49 34.98 34.99 3,086,631 -0.03(-0.08%)
Oct 10, 2005 34.79 35.55 34.55 35.02 2,656,200 -0.29(-0.83%)
Oct 07, 2005 35.34 35.37 35.01 35.31 2,136,532 -0.01(-0.04%)
Oct 06, 2005 35.19 35.55 34.93 35.32 4,201,349 +0.14(+0.40%)
Oct 05, 2005 34.60 35.67 34.46 35.18 5,127,814 +0.32(+0.93%)
Oct 04, 2005 33.56 34.90 33.72 34.86 10,601,576 +1.30(+3.88%)
Oct 03, 2005 34.05 34.08 33.41 33.56 5,091,413 -1.10(-3.17%)
Sep 30, 2005 34.35 34.68 34.12 34.65 1,571,906 +0.26(+0.75%)
Sep 29, 2005 33.50 34.40 33.38 34.40 1,893,405 +0.99(+2.95%)
Sep 28, 2005 33.65 33.78 33.40 33.41 1,741,145 -0.22(-0.66%)
Sep 27, 2005 34.51 34.60 33.39 33.63 2,615,724 -0.16(-0.48%)
Sep 26, 2005 34.24 34.57 33.31 33.79 2,473,379 +0.01(+0.04%)
Sep 23, 2005 33.67 34.28 32.09 33.78 4,250,518 +1.77(+5.52%)
Sep 22, 2005 31.95 32.21 31.30 32.01 5,077,830 -0.42(-1.29%)
Sep 21, 2005 33.62 33.62 32.43 32.43 2,651,446 -1.19(-3.55%)
Sep 20, 2005 33.98 34.46 33.62 33.62 1,543,519 -0.35(-1.04%)
Sep 19, 2005 33.98 34.83 33.86 33.98 3,385,039 -0.85(-2.45%)
Sep 16, 2005 33.96 34.88 33.70 34.83 4,210,178 +0.98(+2.89%)
Sep 15, 2005 33.61 33.96 33.57 33.85 1,652,315 +0.54(+1.61%)
Sep 14, 2005 34.01 34.01 33.29 33.31 1,938,091 -0.77(-2.27%)
Sep 13, 2005 33.00 34.40 33.00 34.09 3,452,408 +1.10(+3.33%)
Sep 12, 2005 32.37 33.06 32.22 32.99 2,218,163 +0.46(+1.43%)
Sep 09, 2005 32.18 32.53 31.55 32.53 3,546,943 +0.24(+0.75%)
Sep 08, 2005 33.04 33.08 32.28 32.28 2,104,613 -0.91(-2.75%)
Sep 07, 2005 33.20 33.39 33.04 33.20 1,055,634 +0.10(+0.31%)
Sep 06, 2005 32.90 33.34 32.84 33.09 1,321,444 +0.24(+0.72%)
Sep 02, 2005 32.95 32.95 32.58 32.86 1,365,859 -0.05(-0.16%)
Sep 01, 2005 32.63 32.98 32.48 32.91 2,123,221 +0.21(+0.65%)
Aug 31, 2005 32.43 32.72 32.01 32.70 1,891,232 +0.16(+0.50%)
Aug 30, 2005 32.62 32.62 32.34 32.53 1,192,954 -0.24(-0.72%)
Aug 29, 2005 32.39 32.94 32.23 32.77 1,101,136 -0.40(-1.20%)
Aug 26, 2005 32.83 33.23 32.57 33.17 1,081,169 +0.22(+0.67%)
Aug 25, 2005 32.99 33.04 32.78 32.95 614,609 +0.04(+0.13%)
Aug 24, 2005 33.25 33.45 32.81 32.90 682,386 -0.34(-1.02%)
Aug 23, 2005 33.30 33.54 33.20 33.24 525,372 -0.12(-0.35%)
Aug 22, 2005 33.36 33.72 33.13 33.36 603,200 +0.15(+0.44%)
Aug 19, 2005 33.15 33.34 33.01 33.21 791,861 +0.38(+1.17%)
Aug 18, 2005 32.69 33.07 32.59 32.83 778,143 -0.02(-0.07%)
Aug 17, 2005 32.73 32.95 32.51 32.85 654,814 +0.14(+0.43%)
Aug 16, 2005 33.10 33.14 32.64 32.71 902,831 -0.31(-0.94%)
Aug 15, 2005 32.94 33.15 32.85 33.02 1,158,318 -0.02(-0.07%)
Aug 12, 2005 33.41 33.45 32.87 33.04 1,140,525 -0.54(-1.60%)
Aug 11, 2005 33.43 33.62 33.31 33.58 537,053 +0.17(+0.51%)
Aug 10, 2005 33.83 33.95 33.34 33.41 780,859 -0.13(-0.37%)
Aug 09, 2005 33.57 33.65 33.29 33.54 1,024,530 +0.15(+0.44%)
Aug 08, 2005 33.72 33.84 33.35 33.39 778,007 -0.28(-0.83%)
Aug 05, 2005 34.09 34.10 33.59 33.67 743,643 -0.52(-1.51%)
Aug 04, 2005 34.40 34.50 34.02 34.18 1,279,474 -0.40(-1.17%)
Aug 03, 2005 34.51 34.82 34.35 34.59 1,064,734 +0.07(+0.21%)
Aug 02, 2005 34.18 34.54 34.08 34.51 688,362 +0.48(+1.41%)
Aug 01, 2005 34.22 34.22 33.79 34.04 1,063,240 +0.01(+0.04%)
Jul 29, 2005 34.34 34.53 34.01 34.02 1,481,718 -0.36(-1.05%)
Jul 28, 2005 34.49 34.52 34.20 34.38 595,729 +0.15(+0.43%)
Jul 27, 2005 34.01 34.27 33.79 34.24 1,077,095 +0.52(+1.55%)
Jul 26, 2005 34.01 34.01 33.26 33.71 2,153,375 -0.38(-1.12%)
Jul 25, 2005 34.09 34.23 33.98 34.10 1,176,926 -0.15(-0.43%)
Jul 22, 2005 33.98 34.35 33.82 34.24 990,981 +0.18(+0.54%)
Jul 21, 2005 34.22 34.45 33.73 34.06 1,917,038 -0.25(-0.73%)
Jul 20, 2005 34.01 34.43 33.84 34.31 1,280,968 +0.29(+0.87%)
Jul 19, 2005 33.82 34.05 33.66 34.01 1,249,593 +0.45(+1.34%)
Jul 18, 2005 33.84 33.85 33.57 33.57 722,183 -0.21(-0.63%)
Jul 15, 2005 33.50 33.86 33.47 33.78 1,005,107 +0.29(+0.86%)
Jul 14, 2005 33.34 33.58 33.24 33.49 991,389 +0.49(+1.47%)
Jul 13, 2005 33.31 33.32 32.84 33.01 1,230,849 -0.35(-1.06%)
Jul 12, 2005 33.58 33.70 33.04 33.36 960,285 -0.12(-0.35%)
Jul 11, 2005 33.20 33.64 33.04 33.48 1,634,522 +0.05(+0.15%)
Jul 08, 2005 33.25 33.55 32.91 33.43 1,119,065 +0.06(+0.18%)
Jul 07, 2005 32.74 33.37 32.63 33.37 978,078 +0.21(+0.64%)
Jul 06, 2005 33.43 33.58 33.14 33.15 1,108,199 -0.43(-1.29%)
Jul 05, 2005 33.13 33.67 33.10 33.59 792,676 +0.24(+0.73%)
Jul 01, 2005 33.13 33.40 33.08 33.34 1,124,226 +0.32(+0.98%)
Jun 30, 2005 33.15 33.23 32.92 33.02 1,660,329 -0.19(-0.58%)
Jun 29, 2005 32.94 33.29 32.63 33.21 1,777,546 +0.27(+0.83%)
Jun 28, 2005 32.51 32.94 32.19 32.94 1,972,455 +0.50(+1.54%)
Jun 27, 2005 32.18 32.57 32.18 32.44 1,544,062 +0.16(+0.50%)
Jun 24, 2005 32.78 32.79 32.28 32.28 1,870,043 -0.49(-1.48%)
Jun 23, 2005 33.42 33.47 32.76 32.76 1,377,269 -0.62(-1.85%)
Jun 22, 2005 33.76 33.98 33.35 33.38 1,072,069 -0.26(-0.77%)
Jun 21, 2005 33.50 33.72 33.42 33.64 1,698,088 +0.21(+0.64%)
Jun 20, 2005 33.68 33.81 33.15 33.43 2,052,728 -0.37(-1.09%)
Jun 17, 2005 34.35 34.53 33.79 33.79 2,717,865 +0.00(+0.00%)
Jun 16, 2005 33.48 33.80 33.38 33.79 862,219 +0.32(+0.95%)
Jun 15, 2005 33.70 33.73 33.13 33.48 1,359,475 -0.22(-0.66%)
Jun 14, 2005 33.23 33.70 33.01 33.70 1,512,007 +0.63(+1.92%)
Jun 13, 2005 32.79 33.30 32.76 33.06 1,181,001 +0.16(+0.49%)
Jun 10, 2005 32.98 33.14 32.82 32.90 743,507 -0.04(-0.13%)
Jun 09, 2005 32.67 32.98 32.62 32.95 1,037,162 +0.22(+0.67%)
Jun 08, 2005 32.73 33.20 32.69 32.73 2,418,913 +0.00(+0.00%)
Jun 07, 2005 32.21 32.87 32.15 32.73 2,162,339 +0.57(+1.79%)
Jun 06, 2005 31.82 32.17 31.70 32.15 628,599 +0.29(+0.92%)
Jun 03, 2005 31.95 32.04 31.55 31.86 904,325 -0.28(-0.87%)
Jun 02, 2005 32.25 32.25 31.95 32.14 602,385 -0.03(-0.09%)
Jun 01, 2005 32.02 32.28 31.76 32.17 1,155,330 +0.35(+1.09%)
May 31, 2005 32.06 32.10 31.58 31.82 1,357,438 -0.13(-0.41%)
May 27, 2005 31.92 32.03 31.73 31.95 655,628 -0.04(-0.12%)
May 26, 2005 31.86 32.06 31.74 31.99 788,873 +0.19(+0.60%)
May 25, 2005 31.84 31.89 31.46 31.80 1,230,441 -0.01(-0.02%)
May 24, 2005 31.82 31.93 31.68 31.81 835,325 -0.09(-0.28%)
May 23, 2005 32.01 32.09 31.83 31.89 935,157 -0.03(-0.09%)
May 20, 2005 32.17 32.19 31.90 31.92 884,902 -0.15(-0.46%)
May 19, 2005 31.97 32.12 31.80 32.07 983,647 +0.10(+0.32%)
May 18, 2005 32.04 32.29 31.87 31.97 846,735 -0.07(-0.21%)
May 17, 2005 31.39 32.12 31.24 32.03 1,086,602 +0.66(+2.09%)
May 16, 2005 30.86 31.51 30.78 31.38 799,875 +0.60(+1.94%)
May 13, 2005 31.36 31.36 30.44 30.78 1,018,961 -0.54(-1.72%)
May 12, 2005 31.48 31.60 31.21 31.32 1,594,861 -0.06(-0.19%)
May 11, 2005 31.36 31.51 30.84 31.38 2,318,674 -0.02(-0.07%)
May 10, 2005 31.90 31.96 31.36 31.40 1,340,460 -0.80(-2.47%)
May 09, 2005 31.95 32.23 31.89 32.20 892,372 +0.26(+0.81%)
May 06, 2005 32.03 32.25 31.89 31.94 846,056 -0.08(-0.25%)
May 05, 2005 32.36 32.46 31.64 32.02 1,689,939 -0.49(-1.49%)
May 04, 2005 31.88 32.59 31.77 32.51 1,608,307 +0.85(+2.70%)
May 03, 2005 31.66 31.99 31.56 31.65 1,288,846 +0.03(+0.09%)
May 02, 2005 31.81 32.17 31.27 31.62 2,307,808 -0.01(-0.02%)
Apr 29, 2005 30.96 31.69 30.81 31.63 2,530,018 +0.96(+3.12%)
Apr 28, 2005 30.66 31.14 30.48 30.67 2,143,188 +0.13(+0.41%)
Apr 27, 2005 29.44 30.97 29.38 30.55 3,527,384 +1.38(+4.72%)
Apr 26, 2005 29.30 29.72 29.17 29.17 1,551,668 -0.13(-0.43%)
Apr 25, 2005 29.45 29.72 29.16 29.30 1,890,417 -0.17(-0.57%)
Apr 22, 2005 29.38 29.60 29.21 29.46 2,235,413 +0.12(+0.40%)
Apr 21, 2005 28.60 29.45 28.54 29.35 2,266,789 +0.85(+3.00%)
Apr 20, 2005 29.01 29.08 28.41 28.49 1,465,555 -0.60(-2.07%)
Apr 19, 2005 28.92 29.21 28.77 29.10 1,181,273 +0.17(+0.59%)
Apr 18, 2005 29.12 29.23 28.68 28.93 1,432,278 +0.00(+0.00%)
Apr 15, 2005 28.82 29.42 28.78 28.93 2,435,620 -0.04(-0.15%)
Apr 14, 2005 29.49 29.55 28.88 28.97 2,933,963 -0.52(-1.77%)
Apr 13, 2005 29.89 30.05 29.44 29.49 1,506,031 -0.57(-1.91%)
Apr 12, 2005 29.63 30.13 29.63 30.07 2,803,978 +0.43(+1.47%)
Apr 11, 2005 29.74 29.74 29.45 29.63 1,659,649 +0.04(+0.12%)
Apr 08, 2005 30.41 30.48 29.45 29.60 2,598,474 -0.80(-2.64%)
Apr 07, 2005 30.41 30.56 30.31 30.40 1,683,011 -0.01(-0.05%)
Apr 06, 2005 30.52 30.63 30.32 30.41 1,235,195 +0.12(+0.39%)
Apr 05, 2005 30.55 30.59 30.16 30.30 2,126,753 -0.07(-0.24%)
Apr 04, 2005 29.49 30.72 29.28 30.37 5,094,673 +0.97(+3.31%)
Apr 01, 2005 30.38 30.57 28.24 29.40 6,437,170 -0.99(-3.25%)
Mar 31, 2005 30.86 30.86 30.16 30.38 2,331,170 -0.54(-1.74%)
Mar 30, 2005 31.11 31.13 30.59 30.92 1,990,520 -0.12(-0.38%)
Mar 29, 2005 30.99 31.28 30.95 31.04 1,973,270 -0.07(-0.21%)
Mar 28, 2005 30.71 31.26 30.55 31.11 1,686,271 +0.40(+1.32%)
Mar 24, 2005 30.91 31.15 30.70 30.70 991,660 -0.11(-0.36%)
Mar 23, 2005 30.91 31.22 30.81 30.81 2,241,933 -0.01(-0.02%)
Mar 22, 2005 31.53 31.61 30.82 30.82 1,762,469 -0.71(-2.26%)
Mar 21, 2005 31.69 31.69 31.25 31.53 1,541,074 -0.16(-0.51%)
Mar 18, 2005 32.22 32.39 31.32 31.70 2,414,295 -0.62(-1.91%)
Mar 17, 2005 32.85 32.85 31.99 32.31 2,733,485 -0.54(-1.64%)
Mar 16, 2005 32.64 32.97 32.47 32.85 2,331,849 +0.21(+0.65%)
Mar 15, 2005 33.35 33.36 32.55 32.64 2,612,872 -0.81(-2.42%)
Mar 14, 2005 33.54 33.65 33.09 33.45 1,978,567 -0.15(-0.44%)
Mar 11, 2005 33.28 33.73 32.95 33.59 1,211,833 +0.12(+0.35%)
Mar 10, 2005 33.33 33.49 33.10 33.48 1,265,892 +0.04(+0.11%)
Mar 09, 2005 33.68 33.83 33.31 33.44 1,180,322 -0.24(-0.70%)
Mar 08, 2005 33.57 33.76 33.15 33.68 1,713,165 -0.07(-0.22%)
Mar 07, 2005 33.54 34.08 33.54 33.75 726,122 +0.16(+0.48%)
Mar 04, 2005 33.39 33.74 33.35 33.59 1,139,031 +0.29(+0.88%)
Mar 03, 2005 33.48 33.59 33.18 33.29 1,083,071 +0.13(+0.38%)
Mar 02, 2005 32.73 33.25 32.70 33.17 992,611 +0.15(+0.47%)
Mar 01, 2005 32.62 33.29 32.54 33.01 1,110,779 +0.28(+0.85%)
Feb 28, 2005 32.87 33.01 32.57 32.73 1,358,660 -0.38(-1.16%)
Feb 25, 2005 32.78 33.21 32.68 33.12 1,166,332 +0.23(+0.69%)
Feb 24, 2005 32.75 33.07 32.62 32.89 944,801 +0.14(+0.43%)
Feb 23, 2005 32.62 33.04 32.43 32.75 712,539 +0.32(+0.98%)
Feb 22, 2005 32.76 33.05 32.43 32.43 1,845,323 -0.63(-1.91%)
Feb 18, 2005 33.19 33.30 32.95 33.06 1,743,046 -0.26(-0.77%)
Feb 17, 2005 33.81 33.81 33.32 33.32 1,877,921 -0.48(-1.42%)
Feb 16, 2005 34.22 34.41 33.61 33.80 2,199,555 -0.68(-1.99%)
Feb 15, 2005 34.27 34.53 34.16 34.49 1,611,567 +0.02(+0.06%)
Feb 14, 2005 34.63 34.71 34.17 34.46 1,269,423 -0.32(-0.93%)
Feb 11, 2005 33.91 35.12 33.88 34.79 2,990,330 +0.88(+2.58%)
Feb 10, 2005 33.87 34.03 33.50 33.91 1,519,749 +0.20(+0.59%)
Feb 09, 2005 33.70 33.94 33.50 33.71 1,752,690 +0.10(+0.31%)
Feb 08, 2005 33.65 33.79 33.54 33.61 1,879,958 -0.25(-0.74%)
Feb 07, 2005 33.65 33.97 33.63 33.86 1,991,742 +0.01(+0.02%)
Feb 04, 2005 32.54 33.91 32.54 33.85 2,268,826 +1.07(+3.28%)
Feb 03, 2005 32.95 33.11 32.69 32.78 2,419,049 +0.38(+1.18%)
Feb 02, 2005 32.30 32.48 32.07 32.39 2,029,638 +0.10(+0.30%)
Feb 01, 2005 32.14 32.45 31.81 32.30 1,367,897 +0.35(+1.08%)
Jan 31, 2005 31.29 31.98 31.22 31.95 2,088,450 +0.93(+3.01%)
Jan 28, 2005 31.48 31.55 30.87 31.02 1,406,064 -0.46(-1.45%)
Jan 27, 2005 31.64 31.84 31.40 31.47 829,757 -0.31(-0.97%)
Jan 26, 2005 31.37 31.81 31.32 31.78 1,625,150 +0.42(+1.34%)
Jan 25, 2005 31.11 31.47 31.11 31.36 1,579,513 +0.27(+0.88%)
Jan 24, 2005 31.22 31.54 30.74 31.09 1,606,134 -0.44(-1.40%)
Jan 21, 2005 32.07 32.08 31.47 31.53 1,968,652 -0.63(-1.95%)
Jan 20, 2005 32.12 32.33 31.68 32.16 2,944,693 -0.13(-0.39%)
Jan 19, 2005 32.17 32.55 31.89 32.28 3,930,378 +0.24(+0.76%)
Jan 18, 2005 31.29 32.14 31.08 32.04 3,184,832 +0.75(+2.40%)
Jan 14, 2005 31.22 31.66 31.15 31.29 1,629,360 +0.08(+0.26%)
Jan 13, 2005 31.47 31.58 31.13 31.21 1,839,754 -0.27(-0.87%)
Jan 12, 2005 31.32 31.48 30.90 31.48 2,080,844 +0.16(+0.52%)
Jan 11, 2005 30.92 31.58 30.87 31.32 1,738,564 +0.27(+0.85%)
Jan 10, 2005 31.07 31.33 31.02 31.05 1,328,915 -0.24(-0.75%)
Jan 07, 2005 31.47 31.53 31.13 31.29 1,909,432 -0.12(-0.38%)
Jan 06, 2005 31.05 31.74 30.47 31.41 3,631,969 +0.35(+1.11%)
Jan 05, 2005 31.09 31.39 30.96 31.06 2,272,493 -0.02(-0.07%)
Jan 04, 2005 31.17 31.39 31.08 31.08 1,226,231 -0.08(-0.26%)
Jan 03, 2005 31.62 31.62 31.08 31.16 1,212,784 -0.31(-0.98%)
Dec 31, 2004 31.51 31.72 31.35 31.47 699,908 +0.09(+0.28%)
Dec 30, 2004 31.27 31.51 31.11 31.39 660,790 +0.24(+0.76%)
Dec 29, 2004 31.03 31.27 30.85 31.15 721,775 -0.18(-0.59%)
Dec 28, 2004 30.74 31.36 30.74 31.33 556,068 +0.49(+1.60%)
Dec 27, 2004 30.89 31.08 30.59 30.84 601,298 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.94 31.03 547,376 -0.26(-0.82%)
Dec 22, 2004 31.04 31.42 30.87 31.29 1,063,784 +0.39(+1.26%)
Dec 21, 2004 30.37 31.04 30.33 30.90 1,603,554 -0.17(-0.54%)
Dec 20, 2004 31.25 31.40 30.91 31.07 1,370,749 -0.18(-0.59%)
Dec 17, 2004 30.52 31.28 30.41 31.25 3,541,917 +0.55(+1.80%)
Dec 16, 2004 30.96 30.99 30.06 30.70 1,593,231 -0.07(-0.24%)
Dec 15, 2004 30.98 31.39 30.36 30.77 1,501,141 -0.21(-0.67%)
Dec 14, 2004 30.48 31.00 30.30 30.98 1,613,605 +0.65(+2.14%)
Dec 13, 2004 29.96 30.39 29.96 30.33 1,148,131 +0.43(+1.45%)
Dec 10, 2004 30.31 30.31 29.49 29.90 882,321 +0.13(+0.42%)
Dec 09, 2004 29.23 29.78 29.17 29.77 1,036,890 +0.48(+1.63%)
Dec 08, 2004 29.18 29.45 29.10 29.30 1,574,623 -0.21(-0.70%)
Dec 07, 2004 29.99 30.13 29.50 29.50 1,413,398 -0.49(-1.64%)
Dec 06, 2004 30.04 30.08 29.79 29.99 1,315,740 -0.22(-0.73%)
Dec 03, 2004 30.55 30.72 29.88 30.22 1,312,480 -0.12(-0.39%)
Dec 02, 2004 30.20 30.35 29.85 30.33 1,319,679 +0.14(+0.46%)
Dec 01, 2004 29.93 30.35 29.92 30.19 1,630,311 +0.43(+1.46%)
Nov 30, 2004 29.56 29.82 29.56 29.76 1,193,769 +0.01(+0.05%)
Nov 29, 2004 29.67 29.80 29.45 29.74 1,369,934 +0.16(+0.55%)
Nov 26, 2004 29.52 29.69 29.32 29.58 310,225 -0.01(-0.05%)
Nov 24, 2004 29.38 29.65 29.27 29.60 1,207,759 +0.43(+1.49%)
Nov 23, 2004 29.04 29.20 28.76 29.16 2,481,529 +0.13(+0.43%)
Nov 22, 2004 28.71 29.12 28.70 29.04 1,705,015 +0.33(+1.15%)
Nov 19, 2004 28.67 28.75 28.59 28.71 2,392,291 +0.04(+0.13%)
Nov 18, 2004 28.42 28.67 28.37 28.67 1,703,114 +0.18(+0.62%)
Nov 17, 2004 28.69 28.79 28.34 28.49 1,805,390 -0.01(-0.05%)
Nov 16, 2004 28.53 28.68 28.34 28.51 2,385,636 -0.42(-1.45%)
Nov 15, 2004 29.01 29.32 28.88 28.93 1,860,535 +0.07(+0.23%)
Nov 12, 2004 28.99 29.08 28.28 28.86 2,298,029 -0.14(-0.48%)
Nov 11, 2004 28.82 29.16 28.82 29.00 1,107,791 +0.18(+0.61%)
Nov 10, 2004 29.18 29.23 28.82 28.82 1,163,208 -0.18(-0.61%)
Nov 09, 2004 29.08 29.34 29.00 29.00 1,499,376 +0.11(+0.38%)
Nov 08, 2004 28.86 29.06 28.78 28.89 1,069,081 +0.11(+0.38%)
Nov 05, 2004 28.73 29.20 28.64 28.78 1,542,025 +0.05(+0.18%)
Nov 04, 2004 28.35 28.93 28.24 28.73 1,989,705 +0.38(+1.35%)
Nov 03, 2004 28.68 29.01 28.24 28.35 1,546,099 +0.40(+1.45%)
Nov 02, 2004 28.16 28.48 27.79 27.94 1,825,764 -0.24(-0.86%)
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.