Skip to main content

Chubb Limited (NY: CB )

263.03 +2.31 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 31.52 31.73 31.36 31.48 699,734 +0.09(+0.28%)
Dec 30, 2004 31.28 31.52 31.12 31.39 660,626 +0.24(+0.76%)
Dec 29, 2004 31.04 31.28 30.86 31.16 721,597 -0.18(-0.59%)
Dec 28, 2004 30.75 31.36 30.75 31.34 555,931 +0.49(+1.60%)
Dec 27, 2004 30.90 31.08 30.60 30.85 601,149 -0.19(-0.62%)
Dec 23, 2004 31.22 31.28 30.95 31.04 547,240 -0.26(-0.82%)
Dec 22, 2004 31.05 31.42 30.88 31.30 1,063,520 +0.39(+1.26%)
Dec 21, 2004 30.38 31.05 30.33 30.91 1,603,156 -0.17(-0.55%)
Dec 20, 2004 31.26 31.41 30.91 31.08 1,370,409 -0.18(-0.59%)
Dec 17, 2004 30.52 31.29 30.41 31.26 3,541,040 +0.55(+1.80%)
Dec 16, 2004 30.97 31.00 30.07 30.71 1,592,836 -0.07(-0.24%)
Dec 15, 2004 30.99 31.40 30.36 30.78 1,500,769 -0.21(-0.67%)
Dec 14, 2004 30.49 31.00 30.30 30.99 1,613,205 +0.65(+2.14%)
Dec 13, 2004 29.97 30.40 29.97 30.34 1,147,847 +0.43(+1.45%)
Dec 10, 2004 30.32 30.32 29.49 29.91 882,102 +0.13(+0.42%)
Dec 09, 2004 29.24 29.79 29.18 29.78 1,036,633 +0.48(+1.63%)
Dec 08, 2004 29.18 29.46 29.10 29.30 1,574,233 -0.21(-0.70%)
Dec 07, 2004 30.00 30.13 29.51 29.51 1,413,048 -0.49(-1.64%)
Dec 06, 2004 30.05 30.08 29.80 30.00 1,315,414 -0.22(-0.73%)
Dec 03, 2004 30.56 30.72 29.88 30.22 1,312,155 -0.12(-0.39%)
Dec 02, 2004 30.21 30.36 29.86 30.34 1,319,352 +0.14(+0.46%)
Dec 01, 2004 29.94 30.36 29.93 30.20 1,629,907 +0.43(+1.46%)
Nov 30, 2004 29.57 29.83 29.57 29.77 1,193,473 +0.01(+0.05%)
Nov 29, 2004 29.68 29.81 29.46 29.75 1,369,595 +0.16(+0.55%)
Nov 26, 2004 29.53 29.69 29.33 29.59 310,148 -0.01(-0.05%)
Nov 24, 2004 29.38 29.66 29.27 29.60 1,207,459 +0.43(+1.49%)
Nov 23, 2004 29.04 29.21 28.76 29.17 2,480,914 +0.13(+0.43%)
Nov 22, 2004 28.72 29.13 28.71 29.04 1,704,593 +0.33(+1.15%)
Nov 19, 2004 28.68 28.76 28.60 28.71 2,391,699 +0.04(+0.13%)
Nov 18, 2004 28.43 28.68 28.38 28.68 1,702,692 +0.18(+0.62%)
Nov 17, 2004 28.70 28.80 28.34 28.50 1,804,943 -0.01(-0.05%)
Nov 16, 2004 28.54 28.68 28.34 28.51 2,385,045 -0.42(-1.45%)
Nov 15, 2004 29.02 29.32 28.89 28.93 1,860,074 +0.07(+0.23%)
Nov 12, 2004 28.99 29.09 28.29 28.87 2,297,459 -0.14(-0.48%)
Nov 11, 2004 28.83 29.16 28.83 29.01 1,107,517 +0.18(+0.61%)
Nov 10, 2004 29.19 29.24 28.82 28.83 1,162,920 -0.18(-0.61%)
Nov 09, 2004 29.09 29.35 29.01 29.01 1,499,004 +0.11(+0.38%)
Nov 08, 2004 28.87 29.07 28.79 28.90 1,068,816 +0.11(+0.38%)
Nov 05, 2004 28.74 29.21 28.65 28.79 1,541,643 +0.05(+0.18%)
Nov 04, 2004 28.36 28.94 28.25 28.74 1,989,212 +0.38(+1.35%)
Nov 03, 2004 28.69 29.02 28.25 28.35 1,545,716 +0.41(+1.45%)
Nov 02, 2004 28.17 28.48 27.80 27.95 1,825,312 -0.24(-0.86%)
Nov 01, 2004 28.13 28.43 27.78 28.19 1,554,814 +0.16(+0.58%)
Oct 29, 2004 27.98 28.23 27.65 28.03 2,422,252 +0.06(+0.21%)
Oct 28, 2004 27.32 28.09 27.17 27.97 2,568,771 +0.65(+2.37%)
Oct 27, 2004 27.20 27.59 26.74 27.32 2,770,150 -0.06(-0.22%)
Oct 26, 2004 26.88 27.70 26.81 27.38 4,874,922 +1.76(+6.87%)
Oct 25, 2004 25.92 26.11 25.46 25.62 3,257,914 +0.18(+0.69%)
Oct 22, 2004 24.89 26.00 24.84 25.44 5,348,427 +0.40(+1.59%)
Oct 21, 2004 25.05 25.47 24.67 25.05 3,822,807 +0.01(+0.03%)
Oct 20, 2004 23.93 25.30 23.68 25.04 6,083,332 +0.63(+2.56%)
Oct 19, 2004 25.77 25.78 23.42 24.41 12,612,468 -1.64(-6.30%)
Oct 18, 2004 25.76 26.32 25.51 26.05 4,855,232 +0.29(+1.14%)
Oct 15, 2004 26.14 26.14 24.27 25.76 14,777,260 -1.10(-4.09%)
Oct 14, 2004 29.54 29.56 26.25 26.86 10,226,880 -2.83(-9.53%)
Oct 13, 2004 30.01 30.09 29.60 29.69 1,437,490 -0.04(-0.15%)
Oct 12, 2004 29.79 29.85 29.53 29.73 1,501,992 -0.10(-0.32%)
Oct 11, 2004 29.83 30.20 29.78 29.83 1,674,040 -0.40(-1.32%)
Oct 08, 2004 30.58 30.72 30.08 30.22 1,310,389 -0.51(-1.65%)
Oct 07, 2004 31.14 31.14 30.67 30.73 1,265,307 -0.41(-1.30%)
Oct 06, 2004 31.14 31.36 30.92 31.14 1,146,760 +0.00(+0.00%)
Oct 05, 2004 31.19 31.25 31.06 31.14 1,750,626 -0.07(-0.21%)
Oct 04, 2004 30.27 31.61 30.27 31.20 4,080,133 +0.94(+3.09%)
Oct 01, 2004 29.73 30.31 29.64 30.27 2,220,194 +0.77(+2.60%)
Sep 30, 2004 28.61 29.55 28.35 29.50 2,697,773 +0.89(+3.11%)
Sep 29, 2004 28.56 28.68 28.07 28.61 2,345,801 -0.07(-0.23%)
Sep 28, 2004 28.10 28.80 28.09 28.68 1,941,278 +0.41(+1.46%)
Sep 27, 2004 28.86 28.89 28.10 28.26 1,764,341 -0.60(-2.07%)
Sep 24, 2004 28.85 28.88 28.59 28.86 587,434 -0.06(-0.20%)
Sep 23, 2004 28.94 29.07 28.75 28.92 1,048,176 +0.01(+0.05%)
Sep 22, 2004 29.16 29.24 28.78 28.90 1,137,391 -0.42(-1.43%)
Sep 21, 2004 29.35 29.38 29.09 29.32 1,341,486 +0.00(+0.00%)
Sep 20, 2004 29.43 29.49 29.15 29.32 1,098,147 -0.10(-0.35%)
Sep 17, 2004 29.77 29.94 29.41 29.43 1,747,910 -0.15(-0.52%)
Sep 16, 2004 29.22 29.67 29.22 29.58 1,740,578 +0.27(+0.93%)
Sep 15, 2004 29.00 29.68 28.72 29.31 1,949,018 +0.15(+0.53%)
Sep 14, 2004 29.10 29.31 29.04 29.15 1,556,037 +0.17(+0.58%)
Sep 13, 2004 28.57 29.05 28.57 28.99 1,337,819 +0.38(+1.31%)
Sep 10, 2004 28.50 28.62 28.26 28.61 1,178,128 +0.07(+0.26%)
Sep 09, 2004 28.62 28.68 28.18 28.54 1,337,005 -0.07(-0.26%)
Sep 08, 2004 28.79 28.87 28.56 28.61 942,394 -0.29(-1.02%)
Sep 07, 2004 28.76 29.14 28.76 28.90 1,448,490 +0.22(+0.77%)
Sep 03, 2004 28.28 28.99 28.26 28.68 1,786,068 +0.40(+1.41%)
Sep 02, 2004 27.62 28.34 27.34 28.29 3,084,372 +0.66(+2.37%)
Sep 01, 2004 28.26 28.26 27.52 27.63 2,478,198 -0.76(-2.67%)
Aug 31, 2004 28.68 28.73 28.20 28.39 1,448,490 -0.18(-0.64%)
Aug 30, 2004 28.72 28.83 28.54 28.57 867,030 -0.16(-0.56%)
Aug 27, 2004 28.65 28.82 28.58 28.74 895,274 +0.03(+0.10%)
Aug 26, 2004 28.89 29.00 28.70 28.71 1,148,933 -0.18(-0.64%)
Aug 25, 2004 28.82 28.91 28.71 28.89 783,518 +0.04(+0.13%)
Aug 24, 2004 28.83 28.87 28.72 28.85 2,363,997 +0.13(+0.46%)
Aug 23, 2004 28.82 28.96 28.61 28.72 1,409,517 -0.21(-0.71%)
Aug 20, 2004 29.04 29.21 28.82 28.93 919,174 -0.11(-0.38%)
Aug 19, 2004 28.95 29.04 28.74 29.04 793,159 +0.11(+0.38%)
Aug 18, 2004 28.57 28.99 28.39 28.93 2,301,669 +0.29(+1.00%)
Aug 17, 2004 28.83 29.04 28.60 28.64 1,190,621 -0.15(-0.54%)
Aug 16, 2004 28.15 28.84 28.15 28.79 1,705,951 +0.60(+2.14%)
Aug 13, 2004 28.17 28.39 27.80 28.19 1,269,516 -0.01(-0.05%)
Aug 12, 2004 28.45 28.45 27.98 28.20 1,688,977 -0.24(-0.85%)
Aug 11, 2004 28.40 28.54 28.15 28.45 1,248,333 +0.04(+0.16%)
Aug 10, 2004 28.32 28.46 28.06 28.40 1,253,764 +0.21(+0.76%)
Aug 09, 2004 28.20 28.40 28.15 28.19 1,156,945 -0.11(-0.39%)
Aug 06, 2004 28.79 28.79 28.16 28.30 1,233,803 -0.21(-0.72%)
Aug 05, 2004 29.17 29.21 28.49 28.51 1,445,095 -0.66(-2.25%)
Aug 04, 2004 28.90 29.38 28.61 29.16 1,193,744 +0.13(+0.43%)
Aug 03, 2004 29.31 29.36 28.93 29.04 1,954,314 -0.37(-1.25%)
Aug 02, 2004 29.83 29.90 29.12 29.41 1,625,155 -0.49(-1.63%)
Jul 30, 2004 29.52 29.89 29.43 29.89 1,271,417 +0.43(+1.45%)
Jul 29, 2004 29.45 29.68 29.36 29.46 1,032,831 +0.05(+0.18%)
Jul 28, 2004 29.14 30.04 29.14 29.41 2,824,874 +0.27(+0.94%)
Jul 27, 2004 29.24 29.26 28.93 29.14 1,468,723 +0.09(+0.30%)
Jul 26, 2004 29.09 29.48 28.79 29.05 2,082,773 +0.59(+2.07%)
Jul 23, 2004 28.50 28.84 28.17 28.46 2,040,541 -0.32(-1.13%)
Jul 22, 2004 29.02 29.02 28.61 28.79 3,045,264 -0.36(-1.24%)
Jul 21, 2004 29.83 29.92 29.09 29.15 2,561,167 -0.57(-1.93%)
Jul 20, 2004 30.49 30.50 29.45 29.72 4,291,425 -1.16(-3.74%)
Jul 19, 2004 31.10 31.17 30.56 30.88 1,553,049 -0.26(-0.83%)
Jul 16, 2004 31.56 31.56 31.08 31.14 1,300,069 -0.27(-0.84%)
Jul 15, 2004 31.37 31.67 31.26 31.40 1,624,747 +0.12(+0.38%)
Jul 14, 2004 31.23 31.47 30.99 31.28 784,197 -0.06(-0.19%)
Jul 13, 2004 31.25 31.70 31.17 31.34 1,939,105 +0.28(+0.90%)
Jul 12, 2004 30.93 31.16 30.87 31.06 806,195 +0.18(+0.60%)
Jul 09, 2004 30.67 31.02 30.67 30.88 1,051,163 +0.23(+0.74%)
Jul 08, 2004 30.37 30.84 30.33 30.65 1,378,285 +0.32(+1.04%)
Jul 07, 2004 30.52 30.68 30.33 30.33 908,582 -0.13(-0.41%)
Jul 06, 2004 30.56 30.64 30.25 30.46 1,494,251 -0.40(-1.29%)
Jul 02, 2004 31.04 31.10 30.82 30.86 1,120,688 -0.11(-0.36%)
Jul 01, 2004 31.14 31.59 30.86 30.97 1,255,394 -0.17(-0.54%)
Jun 30, 2004 31.15 31.26 30.91 31.14 1,262,862 +0.07(+0.21%)
Jun 29, 2004 31.18 31.41 30.86 31.07 1,276,985 -0.10(-0.33%)
Jun 28, 2004 31.78 31.84 31.11 31.17 1,223,890 -0.27(-0.87%)
Jun 25, 2004 31.52 31.92 31.38 31.45 1,663,584 -0.11(-0.35%)
Jun 24, 2004 31.59 31.62 31.42 31.56 1,544,630 +0.07(+0.21%)
Jun 23, 2004 31.45 31.64 31.22 31.49 1,839,162 +0.10(+0.33%)
Jun 22, 2004 31.47 31.54 31.24 31.39 1,298,983 -0.03(-0.09%)
Jun 21, 2004 31.30 31.55 31.17 31.42 1,251,184 +0.19(+0.61%)
Jun 18, 2004 31.37 31.89 31.22 31.22 2,004,421 -0.13(-0.42%)
Jun 17, 2004 31.00 31.39 30.79 31.36 1,237,741 +0.42(+1.36%)
Jun 16, 2004 31.00 31.19 30.78 30.94 1,417,393 +0.18(+0.60%)
Jun 15, 2004 30.83 31.07 30.70 30.75 1,203,386 +0.02(+0.07%)
Jun 14, 2004 30.67 30.89 30.58 30.73 1,423,504 -0.18(-0.60%)
Jun 10, 2004 31.24 31.38 30.82 30.91 2,103,413 -0.32(-1.04%)
Jun 09, 2004 31.59 31.70 31.22 31.24 864,449 -0.35(-1.12%)
Jun 08, 2004 31.71 31.78 31.50 31.59 668,095 -0.11(-0.35%)
Jun 07, 2004 31.59 31.76 31.53 31.70 1,004,586 +0.57(+1.85%)
Jun 04, 2004 31.11 31.51 31.00 31.13 1,466,142 +0.27(+0.88%)
Jun 03, 2004 30.78 30.94 30.69 30.86 1,561,061 +0.07(+0.24%)
Jun 02, 2004 30.92 30.94 30.69 30.78 1,553,321 +0.00(+0.00%)
Jun 01, 2004 30.36 30.78 30.30 30.78 1,440,749 +0.46(+1.51%)
May 28, 2004 30.50 30.55 30.17 30.33 1,835,767 -0.24(-0.77%)
May 27, 2004 30.86 30.86 30.50 30.56 1,414,406 -0.14(-0.46%)
May 26, 2004 30.61 30.91 30.52 30.70 1,530,100 -0.03(-0.10%)
May 25, 2004 30.38 30.80 29.94 30.73 1,014,635 +0.36(+1.19%)
May 24, 2004 30.61 30.78 30.18 30.37 1,133,181 +0.04(+0.15%)
May 21, 2004 29.46 30.59 29.46 30.33 2,344,851 +1.12(+3.83%)
May 20, 2004 29.79 29.83 29.20 29.21 3,119,950 -0.54(-1.81%)
May 19, 2004 30.19 30.81 29.60 29.74 1,279,972 -0.17(-0.57%)
May 18, 2004 30.13 30.30 29.90 29.91 727,571 -0.07(-0.22%)
May 17, 2004 30.24 30.25 29.63 29.98 1,264,763 -0.49(-1.62%)
May 14, 2004 30.51 30.76 30.16 30.47 1,285,811 -0.01(-0.05%)
May 13, 2004 30.35 30.82 30.27 30.49 1,096,653 +0.15(+0.49%)
May 12, 2004 30.82 30.84 29.73 30.34 1,940,463 -0.31(-1.01%)
May 11, 2004 30.23 30.83 30.22 30.65 1,035,275 +0.62(+2.06%)
May 10, 2004 30.45 30.52 29.41 30.03 2,785,359 -0.77(-2.51%)
May 07, 2004 31.48 31.67 30.80 30.80 1,432,602 -0.78(-2.47%)
May 06, 2004 31.82 31.93 31.15 31.59 1,317,179 -0.24(-0.74%)
May 05, 2004 32.00 32.28 31.80 31.82 1,445,095 -0.14(-0.44%)
May 04, 2004 32.42 32.42 31.81 31.96 1,900,133 -0.29(-0.91%)
May 03, 2004 32.39 32.39 31.92 32.26 1,724,011 -0.03(-0.09%)
Apr 30, 2004 32.93 32.99 32.17 32.28 1,354,793 -0.65(-1.97%)
Apr 29, 2004 32.62 33.85 32.62 32.93 3,029,648 +0.24(+0.72%)
Apr 28, 2004 31.83 32.84 31.81 32.70 3,337,352 +0.88(+2.75%)
Apr 27, 2004 31.41 31.92 31.17 31.82 1,923,217 +0.41(+1.31%)
Apr 26, 2004 31.69 31.74 31.33 31.41 1,565,814 -0.33(-1.04%)
Apr 23, 2004 32.00 32.03 31.51 31.74 1,658,559 -0.29(-0.92%)
Apr 22, 2004 31.30 32.19 31.07 32.03 2,196,838 +0.74(+2.35%)
Apr 21, 2004 31.04 31.45 30.56 31.30 3,129,455 +0.10(+0.33%)
Apr 20, 2004 31.85 31.86 31.19 31.19 1,705,000 -0.66(-2.06%)
Apr 19, 2004 31.85 32.17 31.48 31.85 1,925,797 -0.07(-0.23%)
Apr 16, 2004 32.00 32.03 31.67 31.92 2,657,443 +0.05(+0.16%)
Apr 15, 2004 32.37 32.37 31.75 31.87 1,957,980 -0.39(-1.21%)
Apr 14, 2004 33.43 33.43 32.25 32.26 1,832,780 -1.16(-3.48%)
Apr 13, 2004 33.80 33.86 33.30 33.43 1,130,194 -0.26(-0.77%)
Apr 12, 2004 33.14 33.85 33.13 33.68 1,235,568 +0.54(+1.64%)
Apr 08, 2004 33.29 33.62 32.62 33.14 1,290,021 +0.13(+0.38%)
Apr 07, 2004 33.04 33.14 32.93 33.01 1,370,002 -0.01(-0.04%)
Apr 06, 2004 32.81 33.16 32.79 33.03 1,938,833 -0.05(-0.16%)
Apr 05, 2004 32.48 33.11 32.48 33.08 1,459,353 +0.65(+2.00%)
Apr 02, 2004 32.19 32.44 31.74 32.43 2,869,278 +0.72(+2.28%)
Apr 01, 2004 31.49 32.04 31.49 31.71 1,819,472 +0.29(+0.94%)
Mar 31, 2004 31.61 31.64 31.05 31.42 1,624,204 -0.18(-0.58%)
Mar 30, 2004 31.67 31.81 31.52 31.60 972,268 -0.10(-0.30%)
Mar 29, 2004 31.19 31.74 31.11 31.70 1,117,973 +0.52(+1.65%)
Mar 26, 2004 31.11 31.31 30.88 31.18 1,084,432 +0.07(+0.21%)
Mar 25, 2004 30.83 31.25 30.62 31.11 1,110,232 +0.44(+1.44%)
Mar 24, 2004 31.08 31.08 30.52 30.67 1,357,781 -0.41(-1.30%)
Mar 23, 2004 30.94 31.25 30.62 31.08 1,087,827 +0.15(+0.50%)
Mar 22, 2004 31.27 31.27 30.65 30.92 1,097,061 -0.35(-1.11%)
Mar 19, 2004 31.37 31.66 31.19 31.27 1,075,877 -0.26(-0.82%)
Mar 18, 2004 31.89 31.89 31.06 31.53 2,094,858 -0.39(-1.22%)
Mar 17, 2004 31.96 32.03 31.66 31.92 1,326,005 +0.46(+1.45%)
Mar 16, 2004 31.52 31.81 31.35 31.46 1,435,182 +0.13(+0.42%)
Mar 15, 2004 32.39 32.39 31.17 31.33 1,841,335 -1.21(-3.71%)
Mar 12, 2004 32.26 32.59 31.98 32.54 1,364,978 +0.95(+3.01%)
Mar 11, 2004 32.11 32.21 31.41 31.59 2,231,057 -0.75(-2.32%)
Mar 10, 2004 32.88 32.93 32.26 32.34 1,054,829 -0.39(-1.19%)
Mar 09, 2004 33.04 33.18 32.51 32.73 1,147,575 -0.42(-1.27%)
Mar 08, 2004 33.18 33.42 33.03 33.15 762,470 -0.07(-0.22%)
Mar 05, 2004 33.14 33.51 33.01 33.22 983,539 +0.07(+0.20%)
Mar 04, 2004 33.14 33.29 33.00 33.15 641,887 -0.17(-0.51%)
Mar 03, 2004 32.78 33.32 32.76 33.32 1,008,660 +0.55(+1.69%)
Mar 02, 2004 32.99 33.14 32.67 32.77 1,399,197 -0.07(-0.22%)
Mar 01, 2004 32.95 33.22 32.83 32.84 1,530,236 -0.27(-0.80%)
Feb 27, 2004 31.74 33.18 31.74 33.11 2,404,327 +0.88(+2.74%)
Feb 26, 2004 32.11 32.33 31.88 32.23 977,564 +0.15(+0.46%)
Feb 25, 2004 32.14 32.36 31.92 32.08 984,625 -0.20(-0.62%)
Feb 24, 2004 32.51 32.55 32.03 32.28 1,111,319 -0.25(-0.77%)
Feb 23, 2004 32.83 32.83 32.15 32.53 1,126,935 -0.23(-0.70%)
Feb 20, 2004 32.84 33.07 32.54 32.76 1,116,343 +0.15(+0.47%)
Feb 19, 2004 33.05 33.05 32.57 32.60 1,225,655 -0.32(-0.96%)
Feb 18, 2004 33.07 33.07 32.82 32.92 1,524,669 -0.07(-0.22%)
Feb 17, 2004 33.14 33.15 32.76 32.99 1,596,910 -0.25(-0.75%)
Feb 13, 2004 33.20 33.36 33.01 33.24 1,255,258 +0.04(+0.13%)
Feb 12, 2004 32.77 33.21 32.70 33.20 1,783,352 +0.30(+0.92%)
Feb 11, 2004 32.66 32.99 31.89 32.90 2,474,667 +0.24(+0.72%)
Feb 10, 2004 32.84 32.84 32.45 32.66 1,256,752 -0.17(-0.52%)
Feb 09, 2004 32.77 32.95 32.56 32.83 2,200,232 -0.01(-0.04%)
Feb 06, 2004 33.10 33.32 32.77 32.84 1,957,844 -0.33(-1.00%)
Feb 05, 2004 33.12 33.65 32.71 33.18 3,819,413 +1.17(+3.66%)
Feb 04, 2004 31.85 32.21 31.52 32.00 1,808,338 -0.29(-0.89%)
Feb 03, 2004 31.86 32.34 31.78 32.29 1,084,568 +0.19(+0.60%)
Feb 02, 2004 31.81 32.14 31.59 32.10 1,506,201 +0.13(+0.39%)
Jan 30, 2004 31.33 32.00 31.19 31.98 1,139,699 +0.71(+2.28%)
Jan 29, 2004 31.61 31.89 31.14 31.26 1,155,587 -0.34(-1.07%)
Jan 28, 2004 31.98 32.27 31.37 31.60 1,537,705 -0.24(-0.76%)
Jan 27, 2004 31.96 32.03 31.64 31.84 929,629 -0.09(-0.28%)
Jan 26, 2004 31.32 31.99 31.31 31.93 1,066,508 +0.51(+1.62%)
Jan 23, 2004 31.78 31.86 31.20 31.42 1,334,696 -0.26(-0.81%)
Jan 22, 2004 32.03 32.17 31.63 31.68 1,018,845 -0.42(-1.31%)
Jan 21, 2004 31.60 32.10 31.41 32.10 1,705,815 +0.59(+1.87%)
Jan 20, 2004 31.37 31.70 31.02 31.51 1,818,522 -0.66(-2.06%)
Jan 16, 2004 32.03 32.31 31.86 32.17 1,212,891 +0.28(+0.88%)
Jan 15, 2004 31.92 32.20 31.75 31.89 1,406,394 -0.07(-0.21%)
Jan 14, 2004 31.56 32.12 31.48 31.96 1,332,931 +0.25(+0.79%)
Jan 13, 2004 31.67 31.85 31.52 31.71 1,408,974 +0.07(+0.23%)
Jan 12, 2004 31.08 31.67 30.96 31.64 1,828,706 +0.63(+2.04%)
Jan 09, 2004 30.88 31.69 30.86 31.00 1,633,438 +0.13(+0.41%)
Jan 08, 2004 30.39 30.86 30.30 30.88 1,648,647 +0.54(+1.77%)
Jan 07, 2004 30.47 30.52 30.29 30.34 1,551,555 -0.13(-0.43%)
Jan 06, 2004 30.41 30.58 30.08 30.47 1,180,029 -0.09(-0.29%)
Jan 05, 2004 30.38 30.62 30.19 30.56 1,243,308 +0.26(+0.85%)
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.