Skip to main content

Chubb Limited (NY: CB )

282.44 -1.20 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 36.69 36.94 36.35 36.66 2,390,118 -0.13(-0.36%)
Mar 30, 2006 37.07 37.07 36.71 36.80 1,602,964 -0.28(-0.76%)
Mar 29, 2006 37.16 37.33 37.01 37.08 1,863,126 -0.17(-0.45%)
Mar 28, 2006 38.41 38.41 37.24 37.25 1,451,037 -0.54(-1.42%)
Mar 27, 2006 38.63 38.63 37.60 37.78 1,756,451 -0.22(-0.57%)
Mar 24, 2006 38.96 38.96 37.81 38.00 2,534,811 -0.41(-1.06%)
Mar 23, 2006 38.95 38.95 38.38 38.41 1,406,210 -0.61(-1.55%)
Mar 22, 2006 38.88 39.07 38.79 39.02 805,453 -0.05(-0.13%)
Mar 21, 2006 39.91 40.04 39.01 39.07 1,431,602 -0.84(-2.10%)
Mar 20, 2006 39.62 40.29 39.59 39.91 1,504,942 +0.13(+0.32%)
Mar 17, 2006 39.84 39.86 39.51 39.78 1,676,728 -0.16(-0.39%)
Mar 16, 2006 39.83 40.10 39.67 39.94 1,613,035 +0.29(+0.73%)
Mar 15, 2006 39.62 39.83 39.20 39.65 1,378,123 +0.01(+0.02%)
Mar 14, 2006 39.29 39.97 39.17 39.64 1,947,530 +0.23(+0.57%)
Mar 13, 2006 38.65 39.43 38.63 39.41 1,388,904 +0.69(+1.78%)
Mar 10, 2006 38.13 38.81 37.90 38.72 1,205,627 +0.59(+1.55%)
Mar 09, 2006 38.77 38.81 38.07 38.13 1,473,024 -0.59(-1.51%)
Mar 08, 2006 38.97 39.05 38.69 38.72 1,194,421 -0.19(-0.49%)
Mar 07, 2006 39.05 39.05 38.52 38.91 1,081,220 +0.47(+1.23%)
Mar 06, 2006 38.98 39.12 38.34 38.43 1,183,356 -0.21(-0.55%)
Mar 03, 2006 39.32 39.36 38.49 38.65 2,106,408 -0.68(-1.72%)
Mar 02, 2006 39.13 39.34 38.70 39.32 1,629,207 -0.08(-0.21%)
Mar 01, 2006 39.41 39.48 39.14 39.41 1,308,188 +0.12(+0.31%)
Feb 28, 2006 39.51 39.48 38.85 39.29 2,003,705 -0.22(-0.55%)
Feb 27, 2006 39.00 39.54 38.91 39.51 1,108,314 +0.49(+1.25%)
Feb 24, 2006 39.40 39.41 38.80 39.02 1,064,481 -0.38(-0.97%)
Feb 23, 2006 39.58 39.67 38.93 39.40 2,019,025 -0.36(-0.90%)
Feb 22, 2006 39.12 39.89 39.00 39.76 1,646,229 +0.90(+2.32%)
Feb 21, 2006 38.74 38.88 38.53 38.86 1,371,314 +0.42(+1.10%)
Feb 17, 2006 38.65 38.74 38.24 38.43 1,203,499 -0.24(-0.62%)
Feb 16, 2006 38.79 38.84 38.28 38.67 1,245,772 -0.12(-0.31%)
Feb 15, 2006 38.50 38.89 38.31 38.79 1,357,554 +0.30(+0.77%)
Feb 14, 2006 37.36 38.62 37.36 38.50 2,318,481 +1.35(+3.62%)
Feb 13, 2006 37.31 37.38 36.99 37.15 1,268,895 -0.15(-0.40%)
Feb 10, 2006 37.01 37.34 36.89 37.30 2,397,495 +0.29(+0.78%)
Feb 09, 2006 37.43 37.54 37.00 37.01 2,460,053 -0.42(-1.13%)
Feb 08, 2006 38.01 38.39 37.33 37.43 2,429,412 -0.75(-1.96%)
Feb 07, 2006 38.26 38.44 37.97 38.18 1,872,347 -0.04(-0.11%)
Feb 06, 2006 38.00 38.28 37.83 38.22 1,251,021 +0.10(+0.26%)
Feb 03, 2006 38.17 38.29 37.64 38.12 1,973,773 -0.23(-0.59%)
Feb 02, 2006 38.81 39.06 38.14 38.35 2,117,614 -0.47(-1.20%)
Feb 01, 2006 39.12 39.48 38.60 38.81 2,262,307 +0.22(+0.57%)
Jan 31, 2006 38.63 38.80 38.38 38.60 2,655,246 -0.15(-0.38%)
Jan 30, 2006 38.41 38.98 37.83 38.74 1,929,798 +0.93(+2.46%)
Jan 27, 2006 37.60 38.02 37.55 37.81 2,502,184 +0.26(+0.69%)
Jan 26, 2006 37.00 37.74 37.32 37.55 2,112,224 +0.56(+1.51%)
Jan 25, 2006 36.91 37.07 36.35 37.00 3,195,856 +0.09(+0.25%)
Jan 24, 2006 37.26 37.45 36.87 36.90 1,664,245 -0.31(-0.83%)
Jan 23, 2006 37.31 37.58 37.17 37.21 2,000,016 -0.08(-0.21%)
Jan 20, 2006 38.42 38.58 37.27 37.29 2,340,895 -1.16(-3.02%)
Jan 19, 2006 38.77 38.95 38.41 38.45 1,325,495 -0.18(-0.46%)
Jan 18, 2006 38.67 38.86 38.41 38.63 973,978 -0.04(-0.11%)
Jan 17, 2006 38.70 38.76 38.22 38.67 1,474,301 -0.03(-0.07%)
Jan 13, 2006 39.06 39.09 38.48 38.70 2,060,872 -0.36(-0.92%)
Jan 12, 2006 39.91 39.96 39.06 39.06 1,706,518 -0.88(-2.21%)
Jan 11, 2006 39.77 40.17 39.62 39.94 1,055,828 +0.44(+1.11%)
Jan 10, 2006 39.37 39.53 39.18 39.51 1,024,478 +0.10(+0.25%)
Jan 09, 2006 39.54 39.66 39.27 39.41 929,861 -0.11(-0.29%)
Jan 06, 2006 39.19 39.61 39.04 39.52 1,058,098 +0.51(+1.30%)
Jan 05, 2006 39.22 39.26 38.67 39.01 1,333,297 -0.09(-0.23%)
Jan 04, 2006 38.45 39.26 38.45 39.10 2,007,677 +0.66(+1.70%)
Jan 03, 2006 38.10 38.58 37.59 38.45 1,722,689 +0.78(+2.06%)
Dec 30, 2005 37.98 37.98 37.55 37.67 622,177 -0.31(-0.82%)
Dec 29, 2005 38.10 38.48 37.98 37.98 922,910 -0.01(-0.04%)
Dec 28, 2005 37.82 38.05 37.67 38.00 1,327,197 +0.31(+0.82%)
Dec 27, 2005 38.07 38.48 37.62 37.69 758,641 -0.26(-0.69%)
Dec 23, 2005 37.90 38.00 37.61 37.95 761,195 +0.04(+0.11%)
Dec 22, 2005 37.93 37.96 37.62 37.90 1,312,302 -0.09(-0.24%)
Dec 21, 2005 37.89 38.26 37.86 38.00 1,080,369 +0.07(+0.19%)
Dec 20, 2005 37.71 38.05 37.65 37.93 1,699,283 +0.27(+0.71%)
Dec 19, 2005 38.74 38.74 37.52 37.66 2,681,063 -0.97(-2.52%)
Dec 16, 2005 37.97 38.64 37.35 38.63 5,508,096 +0.67(+1.76%)
Dec 15, 2005 38.71 39.12 37.95 37.96 1,931,926 -0.74(-1.91%)
Dec 14, 2005 38.84 39.01 38.52 38.70 2,653,260 -0.07(-0.18%)
Dec 13, 2005 38.67 38.88 38.62 38.77 2,704,895 +0.04(+0.11%)
Dec 12, 2005 38.74 38.95 38.67 38.73 3,339,697 +0.00(+0.00%)
Dec 09, 2005 38.04 38.81 37.94 38.73 2,941,651 +0.69(+1.82%)
Dec 08, 2005 37.47 38.04 37.19 38.04 2,378,912 +0.59(+1.56%)
Dec 07, 2005 37.76 37.86 37.28 37.45 2,083,285 -0.31(-0.82%)
Dec 06, 2005 38.63 38.93 37.64 37.76 3,430,768 -0.85(-2.19%)
Dec 05, 2005 38.42 38.77 38.31 38.61 3,082,939 -0.51(-1.32%)
Dec 02, 2005 39.25 39.48 38.81 39.12 1,196,690 -0.06(-0.14%)
Dec 01, 2005 39.12 39.51 39.05 39.18 1,828,230 +0.06(+0.14%)
Nov 30, 2005 39.21 39.41 38.94 39.12 1,810,214 -0.25(-0.64%)
Nov 29, 2005 39.19 39.53 39.05 39.38 1,788,936 +0.33(+0.85%)
Nov 28, 2005 39.65 39.74 38.98 39.05 1,747,230 -0.47(-1.18%)
Nov 25, 2005 39.67 39.67 39.08 39.51 636,929 -0.16(-0.41%)
Nov 23, 2005 38.91 39.90 38.91 39.67 980,928 +0.78(+1.99%)
Nov 22, 2005 39.08 39.23 38.72 38.90 1,772,622 -0.40(-1.02%)
Nov 21, 2005 39.31 39.44 39.10 39.30 988,021 +0.01(+0.02%)
Nov 18, 2005 39.24 39.40 38.86 39.29 1,410,040 +0.11(+0.29%)
Nov 17, 2005 38.76 39.23 38.48 39.18 2,432,533 +0.51(+1.33%)
Nov 16, 2005 38.86 39.05 38.24 38.67 2,516,511 -0.37(-0.94%)
Nov 15, 2005 39.72 39.77 38.79 39.03 2,282,450 -0.85(-2.12%)
Nov 14, 2005 40.08 40.08 39.56 39.88 2,585,169 +0.47(+1.20%)
Nov 11, 2005 39.22 39.56 38.83 39.41 1,793,901 +0.19(+0.49%)
Nov 10, 2005 38.19 39.63 38.00 39.22 6,012,108 +1.28(+3.38%)
Nov 09, 2005 37.86 38.26 37.56 37.93 1,681,268 +0.14(+0.37%)
Nov 08, 2005 38.00 38.10 37.38 37.79 1,907,810 -0.20(-0.54%)
Nov 07, 2005 37.71 38.10 37.09 38.00 2,019,451 +0.29(+0.77%)
Nov 04, 2005 37.36 37.83 36.83 37.71 2,389,693 +0.28(+0.73%)
Nov 03, 2005 37.32 37.64 37.15 37.43 2,543,889 +0.19(+0.51%)
Nov 02, 2005 36.57 37.24 36.54 37.24 3,155,002 +0.71(+1.95%)
Nov 01, 2005 36.48 36.81 36.29 36.53 4,005,991 -0.20(-0.54%)
Oct 31, 2005 36.34 36.94 36.23 36.73 2,286,564 +0.39(+1.07%)
Oct 28, 2005 35.67 36.39 35.53 36.34 3,552,622 +0.83(+2.34%)
Oct 27, 2005 35.78 35.95 35.25 35.51 4,839,533 -0.44(-1.24%)
Oct 26, 2005 35.42 36.95 35.40 35.95 7,605,426 +0.59(+1.65%)
Oct 25, 2005 35.62 35.83 35.17 35.37 3,350,904 -0.23(-0.65%)
Oct 24, 2005 35.60 35.75 35.37 35.60 5,145,231 +0.25(+0.72%)
Oct 21, 2005 35.18 35.94 34.99 35.35 6,374,974 +0.99(+2.89%)
Oct 20, 2005 35.37 35.41 34.24 34.35 2,414,659 -0.76(-2.17%)
Oct 19, 2005 35.28 35.38 34.76 35.11 3,876,194 -0.17(-0.48%)
Oct 18, 2005 35.11 35.39 34.91 35.28 4,616,962 +0.36(+1.03%)
Oct 17, 2005 34.75 35.04 34.44 34.92 3,692,066 +0.33(+0.96%)
Oct 14, 2005 33.82 34.91 34.11 34.59 3,771,646 +0.78(+2.31%)
Oct 13, 2005 33.44 33.86 33.24 33.81 2,441,186 +0.44(+1.31%)
Oct 12, 2005 33.56 33.88 33.37 33.37 3,142,944 -0.13(-0.38%)
Oct 11, 2005 33.62 33.98 33.49 33.50 3,223,660 -0.03(-0.08%)
Oct 10, 2005 33.31 34.03 33.08 33.53 2,774,120 -0.28(-0.83%)
Oct 07, 2005 33.84 33.87 33.52 33.81 2,231,382 -0.01(-0.04%)
Oct 06, 2005 33.70 34.04 33.45 33.82 4,387,866 +0.13(+0.40%)
Oct 05, 2005 33.13 34.15 33.00 33.69 5,355,460 +0.31(+0.93%)
Oct 04, 2005 32.13 33.41 32.29 33.38 11,072,226 +1.25(+3.88%)
Oct 03, 2005 32.60 32.63 31.99 32.13 5,317,443 -1.05(-3.17%)
Sep 30, 2005 32.89 33.21 32.67 33.18 1,641,690 +0.25(+0.75%)
Sep 29, 2005 32.08 32.94 31.96 32.94 1,977,461 +0.94(+2.95%)
Sep 28, 2005 32.22 32.34 31.98 31.99 1,818,442 -0.21(-0.66%)
Sep 27, 2005 33.05 33.13 31.97 32.20 2,731,848 -0.16(-0.48%)
Sep 26, 2005 32.78 33.10 31.90 32.36 2,583,183 +0.01(+0.04%)
Sep 23, 2005 32.24 32.82 30.73 32.34 4,439,217 +1.69(+5.52%)
Sep 22, 2005 30.59 30.84 29.97 30.65 5,303,257 -0.40(-1.29%)
Sep 21, 2005 32.19 32.19 31.05 31.05 2,769,155 -1.14(-3.55%)
Sep 20, 2005 32.53 33.00 32.19 32.19 1,612,042 -0.34(-1.04%)
Sep 19, 2005 32.53 33.35 32.42 32.53 3,535,316 -0.82(-2.45%)
Sep 16, 2005 32.51 33.39 32.27 33.35 4,397,086 +0.94(+2.89%)
Sep 15, 2005 32.18 32.51 32.15 32.41 1,725,668 +0.51(+1.61%)
Sep 14, 2005 32.57 32.57 31.88 31.90 2,024,132 -0.74(-2.27%)
Sep 13, 2005 31.60 32.94 31.60 32.64 3,605,676 +1.05(+3.33%)
Sep 12, 2005 30.99 31.66 30.85 31.59 2,316,637 +0.44(+1.43%)
Sep 09, 2005 30.81 31.15 30.21 31.14 3,704,407 +0.23(+0.75%)
Sep 08, 2005 31.63 31.67 30.91 30.91 2,198,046 -0.87(-2.75%)
Sep 07, 2005 31.79 31.97 31.64 31.79 1,102,498 +0.10(+0.31%)
Sep 06, 2005 31.50 31.93 31.45 31.69 1,380,109 +0.23(+0.72%)
Sep 02, 2005 31.55 31.55 31.19 31.46 1,426,496 -0.05(-0.16%)
Sep 01, 2005 31.24 31.58 31.10 31.51 2,217,480 +0.20(+0.65%)
Aug 31, 2005 31.05 31.33 30.65 31.31 1,975,192 +0.16(+0.50%)
Aug 30, 2005 31.23 31.24 30.97 31.15 1,245,914 -0.23(-0.72%)
Aug 29, 2005 31.02 31.54 30.86 31.38 1,150,020 -0.38(-1.20%)
Aug 26, 2005 31.43 31.82 31.19 31.76 1,129,167 +0.21(+0.67%)
Aug 25, 2005 31.59 31.64 31.39 31.55 641,894 +0.04(+0.13%)
Aug 24, 2005 31.84 32.03 31.41 31.50 712,680 -0.32(-1.02%)
Aug 23, 2005 31.88 32.11 31.79 31.83 548,696 -0.11(-0.35%)
Aug 22, 2005 31.94 32.29 31.72 31.94 629,979 +0.14(+0.44%)
Aug 19, 2005 31.74 31.92 31.60 31.80 827,015 +0.37(+1.17%)
Aug 18, 2005 31.30 31.67 31.20 31.43 812,688 -0.02(-0.07%)
Aug 17, 2005 31.34 31.55 31.12 31.45 683,884 +0.13(+0.43%)
Aug 16, 2005 31.69 31.73 31.25 31.32 942,911 -0.30(-0.94%)
Aug 15, 2005 31.54 31.74 31.45 31.62 1,209,741 -0.02(-0.07%)
Aug 12, 2005 31.99 32.03 31.47 31.64 1,191,158 -0.51(-1.60%)
Aug 11, 2005 32.00 32.19 31.90 32.15 560,895 +0.16(+0.51%)
Aug 10, 2005 32.39 32.51 31.92 31.99 815,525 -0.12(-0.37%)
Aug 09, 2005 32.15 32.22 31.88 32.11 1,070,014 +0.14(+0.44%)
Aug 08, 2005 32.29 32.40 31.93 31.97 812,546 -0.27(-0.83%)
Aug 05, 2005 32.64 32.65 32.17 32.24 776,657 -0.49(-1.51%)
Aug 04, 2005 32.94 33.03 32.58 32.73 1,336,276 -0.39(-1.17%)
Aug 03, 2005 33.05 33.34 32.89 33.12 1,112,003 +0.07(+0.21%)
Aug 02, 2005 32.73 33.07 32.63 33.05 718,922 +0.46(+1.41%)
Aug 01, 2005 32.77 32.77 32.35 32.59 1,110,442 +0.01(+0.04%)
Jul 29, 2005 32.88 33.06 32.56 32.58 1,547,498 -0.35(-1.05%)
Jul 28, 2005 33.02 33.05 32.74 32.92 622,177 +0.14(+0.43%)
Jul 27, 2005 32.56 32.82 32.36 32.78 1,124,911 +0.50(+1.55%)
Jul 26, 2005 32.57 32.57 31.85 32.28 2,248,972 -0.37(-1.12%)
Jul 25, 2005 32.64 32.77 32.54 32.65 1,229,175 -0.14(-0.43%)
Jul 22, 2005 32.54 32.89 32.39 32.79 1,034,975 +0.18(+0.54%)
Jul 21, 2005 32.77 32.98 32.29 32.61 2,002,144 -0.24(-0.73%)
Jul 20, 2005 32.57 32.97 32.40 32.85 1,337,836 +0.28(+0.87%)
Jul 19, 2005 32.39 32.60 32.23 32.57 1,305,068 +0.43(+1.34%)
Jul 18, 2005 32.40 32.41 32.14 32.14 754,244 -0.20(-0.63%)
Jul 15, 2005 32.08 32.42 32.05 32.34 1,049,728 +0.27(+0.86%)
Jul 14, 2005 31.93 32.15 31.83 32.07 1,035,401 +0.47(+1.47%)
Jul 13, 2005 31.90 31.91 31.44 31.60 1,285,492 -0.34(-1.06%)
Jul 12, 2005 32.15 32.27 31.63 31.94 1,002,916 -0.11(-0.35%)
Jul 11, 2005 31.79 32.21 31.63 32.05 1,707,085 +0.05(+0.15%)
Jul 08, 2005 31.84 32.12 31.51 32.00 1,168,745 +0.06(+0.18%)
Jul 07, 2005 31.35 31.96 31.24 31.95 1,021,499 +0.20(+0.64%)
Jul 06, 2005 32.00 32.15 31.73 31.74 1,157,396 -0.42(-1.29%)
Jul 05, 2005 31.72 32.24 31.69 32.16 827,867 +0.23(+0.73%)
Jul 01, 2005 31.72 31.98 31.67 31.93 1,174,135 +0.31(+0.98%)
Jun 30, 2005 31.74 31.82 31.53 31.62 1,734,038 -0.18(-0.58%)
Jun 29, 2005 31.54 31.88 31.24 31.80 1,856,459 +0.26(+0.83%)
Jun 28, 2005 31.12 31.54 30.82 31.54 2,060,021 +0.48(+1.54%)
Jun 27, 2005 30.81 31.19 30.81 31.06 1,612,610 +0.16(+0.50%)
Jun 24, 2005 31.39 31.40 30.90 30.90 1,953,062 -0.47(-1.48%)
Jun 23, 2005 32.00 32.05 31.36 31.37 1,438,412 -0.59(-1.85%)
Jun 22, 2005 32.32 32.54 31.93 31.96 1,119,663 -0.25(-0.77%)
Jun 21, 2005 32.08 32.29 32.00 32.21 1,773,474 +0.20(+0.64%)
Jun 20, 2005 32.25 32.37 31.74 32.00 2,143,858 -0.35(-1.09%)
Jun 17, 2005 32.89 33.06 32.36 32.36 2,838,523 +0.00(+0.00%)
Jun 16, 2005 32.05 32.36 31.96 32.36 900,496 +0.30(+0.95%)
Jun 15, 2005 32.27 32.29 31.72 32.05 1,419,829 -0.21(-0.66%)
Jun 14, 2005 31.82 32.27 31.60 32.27 1,579,132 +0.61(+1.92%)
Jun 13, 2005 31.40 31.88 31.37 31.66 1,233,431 +0.15(+0.49%)
Jun 10, 2005 31.57 31.73 31.43 31.50 776,515 -0.04(-0.13%)
Jun 09, 2005 31.28 31.57 31.23 31.55 1,083,206 +0.21(+0.67%)
Jun 08, 2005 31.33 31.79 31.30 31.33 2,526,299 +0.00(+0.00%)
Jun 07, 2005 30.84 31.47 30.78 31.33 2,258,335 +0.55(+1.79%)
Jun 06, 2005 30.47 30.81 30.35 30.78 656,506 +0.28(+0.92%)
Jun 03, 2005 30.59 30.68 30.21 30.50 944,472 -0.27(-0.87%)
Jun 02, 2005 30.88 30.88 30.59 30.77 629,127 -0.03(-0.09%)
Jun 01, 2005 30.66 30.91 30.41 30.80 1,206,620 +0.33(+1.09%)
May 31, 2005 30.70 30.74 30.24 30.47 1,417,701 -0.13(-0.41%)
May 27, 2005 30.56 30.67 30.38 30.59 684,735 -0.04(-0.11%)
May 26, 2005 30.51 30.69 30.39 30.63 823,895 +0.18(+0.60%)
May 25, 2005 30.49 30.54 30.12 30.45 1,285,066 -0.01(-0.02%)
May 24, 2005 30.47 30.57 30.33 30.45 872,409 -0.08(-0.28%)
May 23, 2005 30.65 30.73 30.47 30.54 976,673 -0.03(-0.09%)
May 20, 2005 30.81 30.82 30.55 30.57 924,186 -0.14(-0.46%)
May 19, 2005 30.61 30.76 30.45 30.71 1,027,315 +0.10(+0.32%)
May 18, 2005 30.68 30.92 30.52 30.61 884,325 -0.06(-0.21%)
May 17, 2005 30.05 30.76 29.91 30.67 1,134,841 +0.63(+2.09%)
May 16, 2005 29.54 30.17 29.47 30.04 835,385 +0.57(+1.94%)
May 13, 2005 30.03 30.03 29.15 29.47 1,064,197 -0.51(-1.72%)
May 12, 2005 30.14 30.26 29.88 29.99 1,665,664 -0.06(-0.19%)
May 11, 2005 30.03 30.17 29.53 30.04 2,421,610 -0.02(-0.07%)
May 10, 2005 30.55 30.60 30.03 30.07 1,399,969 -0.76(-2.47%)
May 09, 2005 30.59 30.86 30.53 30.83 931,988 +0.25(+0.81%)
May 06, 2005 30.67 30.88 30.54 30.58 883,616 -0.08(-0.25%)
May 05, 2005 30.98 31.08 30.30 30.66 1,764,962 -0.47(-1.50%)
May 04, 2005 30.52 31.20 30.42 31.12 1,679,707 +0.82(+2.70%)
May 03, 2005 30.31 30.63 30.22 30.31 1,346,064 +0.03(+0.09%)
May 02, 2005 30.45 30.81 29.94 30.28 2,410,262 -0.01(-0.02%)
Apr 29, 2005 29.64 30.34 29.50 30.28 2,642,337 +0.92(+3.12%)
Apr 28, 2005 29.36 29.82 29.18 29.37 2,238,333 +0.12(+0.41%)
Apr 27, 2005 28.19 29.65 28.13 29.25 3,683,980 +1.32(+4.72%)
Apr 26, 2005 28.06 28.46 27.93 27.93 1,620,554 -0.12(-0.43%)
Apr 25, 2005 28.20 28.46 27.92 28.05 1,974,341 -0.16(-0.57%)
Apr 22, 2005 28.13 28.35 27.97 28.21 2,334,653 +0.11(+0.40%)
Apr 21, 2005 27.39 28.20 27.32 28.10 2,367,421 +0.82(+3.00%)
Apr 20, 2005 27.77 27.85 27.20 27.28 1,530,617 -0.58(-2.08%)
Apr 19, 2005 27.69 27.97 27.55 27.86 1,233,714 +0.16(+0.59%)
Apr 18, 2005 27.88 27.99 27.46 27.70 1,495,863 +0.00(+0.00%)
Apr 15, 2005 27.60 28.17 27.56 27.70 2,543,748 -0.04(-0.15%)
Apr 14, 2005 28.24 28.29 27.65 27.74 3,064,214 -0.50(-1.77%)
Apr 13, 2005 28.62 28.77 28.19 28.24 1,572,890 -0.55(-1.91%)
Apr 12, 2005 28.37 28.85 28.37 28.79 2,928,459 +0.42(+1.47%)
Apr 11, 2005 28.48 28.48 28.20 28.37 1,733,329 +0.04(+0.12%)
Apr 08, 2005 29.11 29.18 28.20 28.34 2,713,832 -0.77(-2.64%)
Apr 07, 2005 29.12 29.26 29.02 29.11 1,757,728 -0.01(-0.05%)
Apr 06, 2005 29.22 29.33 29.03 29.12 1,290,031 +0.11(+0.39%)
Apr 05, 2005 29.26 29.29 28.88 29.01 2,221,169 -0.07(-0.24%)
Apr 04, 2005 28.24 29.41 28.04 29.08 5,320,847 +0.93(+3.31%)
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.