Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 107.89 108.31 107.24 107.25 2,229,562 -1.04(-0.96%)
Jul 28, 2016 108.55 108.91 107.94 108.29 1,700,937 -0.61(-0.56%)
Jul 27, 2016 109.02 109.62 108.78 108.90 1,602,404 -0.89(-0.81%)
Jul 26, 2016 109.85 110.31 109.14 109.79 1,384,529 +0.24(+0.22%)
Jul 25, 2016 109.97 110.12 109.20 109.55 1,214,568 -0.47(-0.43%)
Jul 22, 2016 109.55 110.13 109.11 110.02 1,097,472 +0.76(+0.70%)
Jul 21, 2016 109.89 110.14 108.94 109.26 1,936,663 -0.59(-0.54%)
Jul 20, 2016 110.75 110.97 109.78 109.85 1,192,984 -0.46(-0.42%)
Jul 19, 2016 110.47 110.58 109.70 110.31 1,376,615 -0.39(-0.36%)
Jul 18, 2016 110.88 111.30 110.59 110.70 1,047,138 -0.24(-0.22%)
Jul 15, 2016 111.79 111.79 110.73 110.94 1,255,086 -0.28(-0.25%)
Jul 14, 2016 111.98 112.12 110.84 111.23 2,263,931 +0.34(+0.31%)
Jul 13, 2016 111.42 111.42 110.78 110.88 1,103,912 -0.12(-0.11%)
Jul 12, 2016 112.00 112.00 110.77 111.00 2,059,692 -0.27(-0.24%)
Jul 11, 2016 110.95 111.80 110.56 111.27 1,365,971 -0.25(-0.22%)
Jul 08, 2016 111.41 111.62 110.52 111.52 1,299,302 +1.38(+1.25%)
Jul 07, 2016 110.64 111.09 109.47 110.14 1,647,284 -0.61(-0.55%)
Jul 06, 2016 110.07 110.90 109.66 110.75 1,701,127 +0.31(+0.28%)
Jul 05, 2016 110.74 111.26 110.16 110.44 1,378,805 -1.15(-1.03%)
Jul 01, 2016 112.17 111.59 111.59 111.59 1,254,899 -0.33(-0.30%)
Jun 30, 2016 109.51 111.97 109.19 111.92 2,101,881 +2.53(+2.31%)
Jun 29, 2016 108.05 109.44 107.55 109.39 1,610,747 +2.18(+2.03%)
Jun 28, 2016 105.22 107.22 104.50 107.22 2,057,775 +3.49(+3.37%)
Jun 27, 2016 104.51 104.69 103.09 103.72 2,188,211 -1.80(-1.70%)
Jun 24, 2016 105.73 107.32 104.72 105.52 2,963,674 -4.00(-3.65%)
Jun 23, 2016 108.08 109.64 107.62 109.52 2,283,650 +2.64(+2.47%)
Jun 22, 2016 106.83 107.65 106.40 106.88 1,438,865 +0.05(+0.05%)
Jun 21, 2016 106.70 107.13 106.19 106.83 1,228,115 +0.66(+0.63%)
Jun 20, 2016 106.38 107.09 106.07 106.17 1,540,274 +0.66(+0.62%)
Jun 17, 2016 106.66 106.66 105.33 105.51 2,923,996 -1.17(-1.09%)
Jun 16, 2016 104.99 106.71 104.94 106.68 1,692,081 +0.89(+0.85%)
Jun 15, 2016 106.36 106.80 105.66 105.79 1,608,537 -0.11(-0.10%)
Jun 14, 2016 105.85 106.14 105.47 105.90 1,662,866 -0.09(-0.09%)
Jun 13, 2016 107.13 107.65 105.87 105.99 1,438,369 -1.12(-1.04%)
Jun 10, 2016 107.05 107.80 106.76 107.11 1,099,451 -0.60(-0.55%)
Jun 09, 2016 107.62 107.93 107.24 107.70 1,022,752 -0.36(-0.33%)
Jun 08, 2016 107.45 108.19 107.38 108.06 1,340,314 +0.44(+0.41%)
Jun 07, 2016 108.14 108.44 107.56 107.62 1,449,661 -0.34(-0.32%)
Jun 06, 2016 108.58 108.91 107.34 107.96 1,812,845 -0.65(-0.60%)
Jun 03, 2016 108.34 108.98 107.20 108.60 1,396,270 -0.21(-0.20%)
Jun 02, 2016 108.34 108.82 107.85 108.82 1,164,085 +0.41(+0.38%)
Jun 01, 2016 107.37 108.53 106.94 108.41 1,510,641 +0.61(+0.57%)
May 31, 2016 108.48 108.64 107.28 107.80 2,044,154 -0.52(-0.48%)
May 27, 2016 107.79 108.31 108.31 108.31 1,457,138 +0.72(+0.67%)
May 26, 2016 108.64 108.77 107.33 107.59 1,247,635 -0.68(-0.63%)
May 25, 2016 108.49 109.10 108.03 108.27 2,068,541 +0.09(+0.09%)
May 24, 2016 107.49 109.03 107.31 108.18 1,960,087 +1.00(+0.94%)
May 23, 2016 106.79 107.43 106.42 107.17 1,511,044 +0.11(+0.10%)
May 20, 2016 106.88 107.81 106.42 107.06 1,516,338 +0.77(+0.72%)
May 19, 2016 106.37 106.47 105.64 106.30 1,121,060 -0.66(-0.61%)
May 18, 2016 105.39 107.33 104.90 106.95 1,923,532 +1.33(+1.26%)
May 17, 2016 106.50 106.77 105.28 105.62 1,584,291 -1.05(-0.98%)
May 16, 2016 106.35 107.08 106.12 106.67 1,463,641 +0.15(+0.14%)
May 13, 2016 106.41 107.14 106.14 106.53 1,773,757 -0.22(-0.21%)
May 12, 2016 105.60 107.12 105.50 106.75 2,026,591 +1.38(+1.31%)
May 11, 2016 106.15 106.45 105.21 105.37 2,036,201 -1.24(-1.17%)
May 10, 2016 104.93 106.66 104.64 106.61 1,921,796 +1.98(+1.89%)
May 09, 2016 103.70 104.76 103.44 104.64 1,460,501 +0.47(+0.45%)
May 06, 2016 103.53 104.41 102.98 104.17 2,266,569 -0.09(-0.09%)
May 05, 2016 101.85 104.40 101.72 104.26 3,732,022 +3.95(+3.94%)
May 04, 2016 100.20 101.03 99.52 100.31 2,101,957 -0.38(-0.37%)
May 03, 2016 100.47 100.99 100.09 100.69 1,743,969 -0.59(-0.58%)
May 02, 2016 100.06 101.68 99.59 101.27 2,145,802 +0.93(+0.92%)
Apr 29, 2016 99.61 100.43 99.32 100.34 2,368,122 +0.57(+0.57%)
Apr 28, 2016 100.00 100.73 99.46 99.77 2,126,994 -1.03(-1.02%)
Apr 27, 2016 101.25 101.45 100.11 100.81 1,735,638 -0.31(-0.30%)
Apr 26, 2016 101.58 101.96 100.92 101.11 1,582,404 -0.25(-0.24%)
Apr 25, 2016 101.74 101.74 100.69 101.36 1,487,632 -0.21(-0.21%)
Apr 22, 2016 100.79 101.70 100.66 101.57 1,900,900 +1.05(+1.04%)
Apr 21, 2016 103.84 104.33 100.36 100.52 3,653,051 -3.85(-3.69%)
Apr 20, 2016 104.07 104.52 103.40 104.37 1,839,174 +0.48(+0.47%)
Apr 19, 2016 104.39 104.87 103.68 103.89 1,536,797 +0.00(+0.00%)
Apr 18, 2016 102.64 103.89 102.22 103.89 1,737,455 +1.24(+1.21%)
Apr 15, 2016 102.80 103.39 102.41 102.64 1,849,923 +0.19(+0.18%)
Apr 14, 2016 102.58 103.42 102.23 102.46 1,791,614 -0.15(-0.14%)
Apr 13, 2016 102.28 102.75 101.45 102.60 1,795,887 +0.92(+0.90%)
Apr 12, 2016 100.84 101.94 100.36 101.68 1,766,890 +0.73(+0.73%)
Apr 11, 2016 101.17 102.24 100.95 100.95 2,735,372 -0.20(-0.20%)
Apr 08, 2016 100.90 101.55 100.59 101.15 1,710,829 +1.00(+1.00%)
Apr 07, 2016 100.74 101.12 99.81 100.15 1,630,756 -1.33(-1.31%)
Apr 06, 2016 100.46 101.58 100.07 101.48 2,162,009 +1.06(+1.05%)
Apr 05, 2016 102.16 102.17 100.13 100.42 2,263,301 -2.25(-2.19%)
Apr 04, 2016 104.72 104.84 102.42 102.67 2,635,301 -0.22(-0.21%)
Apr 01, 2016 101.09 103.04 100.85 102.89 1,762,682 +1.45(+1.43%)
Mar 31, 2016 101.80 102.18 101.44 101.44 1,775,800 -0.50(-0.49%)
Mar 30, 2016 102.09 102.45 101.61 101.95 1,319,214 +0.27(+0.27%)
Mar 29, 2016 100.93 101.72 100.42 101.67 1,122,463 +0.74(+0.73%)
Mar 28, 2016 101.26 101.58 100.72 100.93 1,542,336 -0.33(-0.33%)
Mar 24, 2016 101.01 101.26 101.26 101.26 1,540,024 +0.03(+0.02%)
Mar 23, 2016 101.68 101.79 100.73 101.24 2,335,489 -0.46(-0.45%)
Mar 22, 2016 102.53 102.60 101.59 101.69 1,982,791 -1.08(-1.05%)
Mar 21, 2016 103.25 103.51 102.30 102.77 1,702,789 -0.91(-0.88%)
Mar 18, 2016 102.68 103.74 102.20 103.68 4,388,892 +1.25(+1.22%)
Mar 17, 2016 101.17 102.86 100.82 102.43 2,062,077 +1.30(+1.29%)
Mar 16, 2016 100.75 101.53 100.51 101.13 2,031,496 -0.04(-0.04%)
Mar 15, 2016 100.20 101.59 97.78 101.17 1,747,918 -0.20(-0.20%)
Mar 14, 2016 100.98 102.06 100.58 101.37 2,539,381 -0.18(-0.18%)
Mar 11, 2016 100.53 101.58 99.92 101.55 1,562,337 +1.99(+2.00%)
Mar 10, 2016 99.87 100.61 98.79 99.56 1,996,654 -0.15(-0.15%)
Mar 09, 2016 99.05 99.74 98.59 99.71 1,699,764 +1.27(+1.29%)
Mar 08, 2016 98.59 99.66 98.42 98.44 1,504,748 -0.91(-0.91%)
Mar 07, 2016 98.64 99.37 97.87 99.35 2,205,206 +0.14(+0.15%)
Mar 04, 2016 99.61 99.61 98.06 99.21 2,187,207 -0.56(-0.56%)
Mar 03, 2016 100.32 100.32 99.09 99.76 1,752,873 -0.44(-0.44%)
Mar 02, 2016 99.15 100.28 98.99 100.20 1,478,827 +0.55(+0.55%)
Mar 01, 2016 98.21 99.65 97.61 99.65 2,165,312 +1.85(+1.89%)
Feb 29, 2016 99.05 99.59 97.77 97.81 2,176,412 -1.68(-1.68%)
Feb 26, 2016 100.95 101.47 99.46 99.49 1,974,586 -0.74(-0.74%)
Feb 25, 2016 98.82 100.27 98.66 100.23 2,674,912 +1.87(+1.90%)
Feb 24, 2016 97.00 98.63 97.00 98.36 1,549,782 +0.41(+0.41%)
Feb 23, 2016 98.74 98.83 97.78 97.95 1,555,368 -1.18(-1.19%)
Feb 22, 2016 98.91 99.63 98.32 99.13 1,513,684 +1.20(+1.23%)
Feb 19, 2016 97.94 98.65 97.42 97.93 2,483,279 -0.58(-0.59%)
Feb 18, 2016 98.98 99.45 98.06 98.51 2,608,079 -0.47(-0.47%)
Feb 17, 2016 98.41 99.37 97.96 98.98 2,202,786 +1.05(+1.07%)
Feb 16, 2016 97.56 98.58 96.53 97.93 3,462,997 +1.15(+1.19%)
Feb 12, 2016 94.82 96.78 96.78 96.78 2,225,582 +2.94(+3.13%)
Feb 11, 2016 92.87 94.37 92.59 93.84 2,550,966 -0.72(-0.76%)
Feb 10, 2016 94.66 95.05 93.65 94.56 2,871,736 +0.94(+1.00%)
Feb 09, 2016 90.43 94.17 90.43 93.62 2,731,244 +1.43(+1.55%)
Feb 08, 2016 94.51 94.51 91.38 92.19 5,602,307 -2.84(-2.99%)
Feb 05, 2016 95.67 95.95 94.63 95.03 3,210,976 -0.82(-0.86%)
Feb 04, 2016 95.04 95.99 94.46 95.85 3,280,491 +0.33(+0.35%)
Feb 03, 2016 95.82 95.84 93.61 95.52 2,493,017 +0.30(+0.32%)
Feb 02, 2016 94.86 95.68 94.74 95.22 2,598,584 -0.69(-0.72%)
Feb 01, 2016 95.05 96.28 94.68 95.90 3,336,659 +0.18(+0.19%)
Jan 29, 2016 93.28 95.81 93.13 95.73 4,967,856 +3.01(+3.24%)
Jan 28, 2016 91.90 92.99 91.79 92.72 3,914,681 +1.20(+1.31%)
Jan 27, 2016 91.56 93.05 90.64 91.52 4,055,189 -0.41(-0.44%)
Jan 26, 2016 91.87 92.92 91.43 91.92 3,153,170 +0.49(+0.54%)
Jan 25, 2016 93.08 93.12 91.28 91.43 3,525,703 -1.73(-1.85%)
Jan 22, 2016 92.87 93.95 92.69 93.16 2,711,958 +0.52(+0.56%)
Jan 21, 2016 93.29 94.06 91.59 92.64 4,690,239 -1.07(-1.14%)
Jan 20, 2016 93.13 94.48 91.59 93.71 7,119,486 -0.15(-0.16%)
Jan 19, 2016 93.94 94.55 92.32 93.86 6,316,447 +1.26(+1.36%)
Jan 15, 2016 93.81 92.60 92.60 92.60 8,133,262 -1.39(-1.48%)
Jan 14, 2016 93.50 95.12 93.07 93.99 16,162,781 +0.81(+0.87%)
Jan 13, 2016 95.89 96.17 93.08 93.18 5,037,962 -1.73(-1.82%)
Jan 12, 2016 94.00 95.13 93.18 94.91 3,441,014 +1.53(+1.64%)
Jan 11, 2016 93.37 93.80 92.22 93.37 2,899,655 +0.28(+0.30%)
Jan 08, 2016 94.99 95.14 92.89 93.09 2,683,112 -1.37(-1.45%)
Jan 07, 2016 93.69 95.59 93.47 94.46 4,629,727 -0.98(-1.03%)
Jan 06, 2016 96.29 96.38 95.02 95.45 2,702,784 -1.81(-1.86%)
Jan 05, 2016 96.71 97.71 96.32 97.26 3,240,345 +0.97(+1.01%)
Jan 04, 2016 97.38 97.71 95.26 96.28 3,655,160 -2.64(-2.67%)
Dec 31, 2015 99.65 98.93 98.93 98.93 1,920,837 -1.14(-1.14%)
Dec 30, 2015 101.01 101.47 99.96 100.07 2,032,188 -1.08(-1.06%)
Dec 29, 2015 100.22 101.20 99.71 101.14 1,919,015 +1.59(+1.60%)
Dec 28, 2015 99.28 99.63 98.88 99.55 1,097,878 +0.06(+0.06%)
Dec 24, 2015 99.08 99.49 99.49 99.49 675,446 +0.18(+0.18%)
Dec 23, 2015 98.92 99.40 98.69 99.32 1,616,681 +0.63(+0.64%)
Dec 22, 2015 97.31 98.85 97.20 98.69 1,930,692 +1.68(+1.73%)
Dec 21, 2015 96.19 97.22 95.59 97.01 2,286,822 +1.30(+1.36%)
Dec 18, 2015 97.08 97.38 95.71 95.71 4,173,743 -1.61(-1.65%)
Dec 17, 2015 98.51 98.63 97.27 97.31 1,989,372 -1.09(-1.11%)
Dec 16, 2015 98.14 98.83 97.16 98.41 2,936,207 +0.93(+0.95%)
Dec 15, 2015 96.63 97.96 96.55 97.48 3,270,056 +1.43(+1.49%)
Dec 14, 2015 95.53 96.74 94.98 96.05 4,445,369 +0.86(+0.90%)
Dec 11, 2015 95.50 97.08 94.94 95.19 2,840,191 -1.39(-1.44%)
Dec 10, 2015 96.91 97.27 95.67 96.58 2,949,068 -0.13(-0.14%)
Dec 09, 2015 97.00 97.96 96.17 96.72 3,593,469 -0.89(-0.91%)
Dec 08, 2015 98.14 98.14 97.13 97.61 2,639,878 -0.99(-1.01%)
Dec 07, 2015 98.56 98.93 98.23 98.60 3,153,062 -0.45(-0.45%)
Dec 04, 2015 96.04 99.32 95.97 99.05 3,087,927 +3.27(+3.42%)
Dec 03, 2015 97.61 97.61 95.44 95.77 2,623,942 -1.36(-1.40%)
Dec 02, 2015 97.52 97.99 96.97 97.13 2,324,040 -0.63(-0.65%)
Dec 01, 2015 96.50 97.84 96.42 97.76 2,232,962 +1.08(+1.11%)
Nov 30, 2015 97.10 97.37 96.44 96.68 2,526,043 -0.18(-0.18%)
Nov 27, 2015 96.81 97.08 96.41 96.86 765,891 +0.01(+0.01%)
Nov 25, 2015 97.29 96.85 96.85 96.85 1,585,981 -0.43(-0.44%)
Nov 24, 2015 97.09 97.74 96.69 97.28 2,448,212 -0.40(-0.41%)
Nov 23, 2015 98.19 98.42 97.62 97.68 3,210,715 -0.37(-0.38%)
Nov 20, 2015 97.68 98.49 97.42 98.05 2,560,157 +0.77(+0.79%)
Nov 19, 2015 96.72 97.53 96.72 97.29 1,838,692 +0.19(+0.20%)
Nov 18, 2015 95.47 97.15 95.47 97.09 1,393,529 +1.57(+1.64%)
Nov 17, 2015 95.58 96.37 95.44 95.53 2,623,272 -0.24(-0.25%)
Nov 16, 2015 94.04 95.76 93.99 95.76 2,086,129 +1.61(+1.71%)
Nov 13, 2015 93.85 94.75 93.74 94.16 2,059,915 +0.35(+0.38%)
Nov 12, 2015 95.04 95.31 93.79 93.80 2,121,842 -1.63(-1.71%)
Nov 11, 2015 95.33 95.81 95.02 95.44 1,869,182 -0.15(-0.16%)
Nov 10, 2015 94.67 95.62 94.59 95.59 1,466,759 +0.87(+0.92%)
Nov 09, 2015 94.94 95.28 94.22 94.72 1,715,141 -0.43(-0.45%)
Nov 06, 2015 96.46 96.46 94.46 95.15 2,111,139 -0.42(-0.44%)
Nov 05, 2015 95.16 95.71 95.16 95.57 2,085,594 +0.48(+0.50%)
Nov 04, 2015 95.64 95.89 94.84 95.09 2,149,483 -0.57(-0.60%)
Nov 03, 2015 95.93 95.99 95.28 95.66 2,320,673 -0.36(-0.38%)
Nov 02, 2015 95.90 96.26 95.31 96.03 2,912,007 +0.45(+0.47%)
Oct 30, 2015 96.83 97.17 95.58 95.58 2,857,417 -1.46(-1.51%)
Oct 29, 2015 97.31 97.66 96.70 97.04 1,452,091 -0.01(-0.01%)
Oct 28, 2015 96.88 97.40 96.03 97.05 1,636,103 +0.60(+0.62%)
Oct 27, 2015 96.55 96.93 96.07 96.45 2,225,517 -0.58(-0.60%)
Oct 26, 2015 96.93 97.88 96.69 97.04 2,483,944 +0.37(+0.38%)
Oct 23, 2015 97.02 97.02 95.35 96.67 2,814,616 -0.24(-0.24%)
Oct 22, 2015 95.96 97.60 95.71 96.90 4,189,412 +1.29(+1.35%)
Oct 21, 2015 94.70 96.44 93.25 95.61 4,924,711 +2.13(+2.28%)
Oct 20, 2015 92.36 93.81 92.22 93.48 3,743,740 +1.30(+1.41%)
Oct 19, 2015 91.51 92.20 91.51 92.19 2,584,568 +0.47(+0.51%)
Oct 16, 2015 91.41 91.92 90.81 91.72 3,020,607 +1.18(+1.30%)
Oct 15, 2015 89.09 90.65 89.09 90.54 1,882,543 +1.68(+1.89%)
Oct 14, 2015 89.48 89.86 88.73 88.85 1,836,203 -0.76(-0.85%)
Oct 13, 2015 89.70 90.39 89.30 89.61 1,714,697 -0.48(-0.53%)
Oct 12, 2015 89.02 90.30 89.02 90.09 1,359,992 +0.46(+0.52%)
Oct 09, 2015 89.58 90.30 89.42 89.63 3,756,971 -0.09(-0.10%)
Oct 08, 2015 88.00 89.79 87.55 89.72 2,333,295 +1.35(+1.52%)
Oct 07, 2015 87.47 88.37 87.11 88.37 3,086,146 +1.42(+1.64%)
Oct 06, 2015 87.21 87.62 86.65 86.95 2,468,935 -0.88(-1.00%)
Oct 05, 2015 87.10 88.10 87.06 87.83 2,595,115 +1.36(+1.57%)
Oct 02, 2015 84.92 86.47 84.47 86.47 2,399,071 +0.36(+0.42%)
Oct 01, 2015 86.90 86.98 84.97 86.11 3,984,633 -0.93(-1.07%)
Sep 30, 2015 86.19 87.17 85.98 87.04 3,555,791 +1.52(+1.78%)
Sep 29, 2015 84.88 85.69 84.27 85.52 2,492,014 +0.58(+0.68%)
Sep 28, 2015 86.04 86.74 84.46 84.94 3,156,805 -1.56(-1.80%)
Sep 25, 2015 86.05 87.18 85.66 86.50 3,177,536 +1.56(+1.84%)
Sep 24, 2015 84.08 85.12 83.76 84.93 2,378,854 +0.18(+0.21%)
Sep 23, 2015 84.36 85.43 84.10 84.76 3,037,616 +0.30(+0.36%)
Sep 22, 2015 84.22 84.70 83.90 84.46 3,165,088 -0.59(-0.69%)
Sep 21, 2015 84.16 85.28 83.86 85.04 2,783,533 +1.47(+1.76%)
Sep 18, 2015 83.46 84.66 83.29 83.57 4,264,700 -1.36(-1.61%)
Sep 17, 2015 85.23 86.04 84.79 84.93 3,140,415 -0.22(-0.26%)
Sep 16, 2015 84.75 85.27 84.58 85.15 1,680,703 +0.43(+0.50%)
Sep 15, 2015 83.99 85.00 83.59 84.72 2,315,454 +0.91(+1.09%)
Sep 14, 2015 84.52 84.52 83.62 83.81 1,973,851 -0.54(-0.64%)
Sep 11, 2015 83.93 84.53 83.85 84.36 1,903,227 +0.10(+0.12%)
Sep 10, 2015 84.25 84.88 83.91 84.25 2,012,628 +0.01(+0.01%)
Sep 09, 2015 85.97 86.36 84.10 84.25 2,196,598 -1.04(-1.22%)
Sep 08, 2015 84.87 85.40 84.14 85.28 2,332,001 +1.51(+1.81%)
Sep 04, 2015 83.97 83.77 83.77 83.77 2,999,786 -1.26(-1.49%)
Sep 03, 2015 84.53 85.28 84.46 85.03 2,554,240 +0.87(+1.03%)
Sep 02, 2015 84.20 84.57 83.21 84.16 2,546,729 +0.76(+0.91%)
Sep 01, 2015 83.95 84.49 82.98 83.40 3,617,583 -2.04(-2.39%)
Aug 31, 2015 85.57 85.57 84.72 85.44 2,626,820 -0.46(-0.54%)
Aug 28, 2015 86.44 86.76 85.09 85.90 2,901,349 -0.78(-0.90%)
Aug 27, 2015 86.03 87.01 85.03 86.68 3,392,210 +1.50(+1.76%)
Aug 26, 2015 85.02 85.52 83.28 85.18 4,357,430 +1.78(+2.14%)
Aug 25, 2015 87.28 87.28 83.32 83.40 4,131,301 -1.34(-1.58%)
Aug 24, 2015 83.45 86.77 80.29 84.74 6,819,871 -3.14(-3.57%)
Aug 21, 2015 89.26 89.70 87.83 87.88 3,210,740 -2.03(-2.26%)
Aug 20, 2015 90.97 91.22 89.87 89.91 2,988,045 -1.87(-2.03%)
Aug 19, 2015 91.78 92.44 91.20 91.77 2,293,173 -0.63(-0.68%)
Aug 18, 2015 91.82 92.45 91.57 92.40 1,745,135 +0.41(+0.45%)
Aug 17, 2015 91.65 92.37 91.10 91.99 1,663,427 +0.27(+0.29%)
Aug 14, 2015 91.32 91.77 90.99 91.72 1,585,630 +0.58(+0.63%)
Aug 13, 2015 90.26 91.61 90.01 91.15 1,812,747 -0.13(-0.14%)
Aug 12, 2015 91.43 91.49 90.16 91.27 2,171,956 -0.71(-0.77%)
Aug 11, 2015 91.33 92.45 91.33 91.98 2,151,829 -0.11(-0.12%)
Aug 10, 2015 92.50 92.87 91.87 92.09 1,900,914 +0.21(+0.23%)
Aug 07, 2015 91.95 92.01 91.45 91.88 1,752,809 -0.23(-0.25%)
Aug 06, 2015 93.07 93.10 91.75 92.12 2,333,773 -0.83(-0.89%)
Aug 05, 2015 92.77 93.36 92.42 92.94 2,863,274 +0.64(+0.69%)
Aug 04, 2015 92.52 92.99 92.23 92.31 2,831,295 -0.31(-0.33%)
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.