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 (%)
Sep 30, 2004 28.60 29.54 28.35 29.49 2,698,442 +0.89(+3.11%)
Sep 29, 2004 28.55 28.68 28.07 28.60 2,346,382 -0.07(-0.23%)
Sep 28, 2004 28.09 28.79 28.09 28.67 1,941,759 +0.41(+1.46%)
Sep 27, 2004 28.85 28.88 28.09 28.26 1,764,778 -0.60(-2.07%)
Sep 24, 2004 28.84 28.87 28.58 28.85 587,580 -0.06(-0.20%)
Sep 23, 2004 28.93 29.06 28.74 28.91 1,048,435 +0.01(+0.05%)
Sep 22, 2004 29.16 29.23 28.77 28.90 1,137,673 -0.42(-1.43%)
Sep 21, 2004 29.34 29.37 29.08 29.32 1,341,818 +0.00(+0.00%)
Sep 20, 2004 29.42 29.49 29.15 29.32 1,098,419 -0.10(-0.35%)
Sep 17, 2004 29.76 29.93 29.41 29.42 1,748,343 -0.15(-0.52%)
Sep 16, 2004 29.21 29.66 29.21 29.57 1,741,009 +0.27(+0.93%)
Sep 15, 2004 28.99 29.67 28.71 29.30 1,949,501 +0.15(+0.53%)
Sep 14, 2004 29.09 29.30 29.03 29.15 1,556,422 +0.17(+0.58%)
Sep 13, 2004 28.57 29.04 28.57 28.98 1,338,151 +0.38(+1.31%)
Sep 10, 2004 28.49 28.62 28.26 28.60 1,178,420 +0.07(+0.26%)
Sep 09, 2004 28.61 28.67 28.17 28.53 1,337,336 -0.07(-0.26%)
Sep 08, 2004 28.79 28.86 28.55 28.60 942,627 -0.29(-1.02%)
Sep 07, 2004 28.75 29.13 28.75 28.90 1,448,849 +0.22(+0.77%)
Sep 03, 2004 28.27 28.99 28.26 28.68 1,786,510 +0.40(+1.41%)
Sep 02, 2004 27.61 28.34 27.33 28.28 3,085,137 +0.66(+2.37%)
Sep 01, 2004 28.26 28.26 27.51 27.62 2,478,812 -0.76(-2.67%)
Aug 31, 2004 28.68 28.72 28.19 28.38 1,448,849 -0.18(-0.64%)
Aug 30, 2004 28.71 28.82 28.53 28.57 867,244 -0.16(-0.56%)
Aug 27, 2004 28.65 28.82 28.57 28.73 895,496 +0.03(+0.10%)
Aug 26, 2004 28.88 28.99 28.69 28.70 1,149,218 -0.18(-0.64%)
Aug 25, 2004 28.81 28.90 28.71 28.88 783,712 +0.04(+0.13%)
Aug 24, 2004 28.82 28.86 28.71 28.85 2,364,583 +0.13(+0.46%)
Aug 23, 2004 28.81 28.96 28.60 28.71 1,409,867 -0.21(-0.71%)
Aug 20, 2004 29.03 29.20 28.82 28.92 919,401 -0.11(-0.38%)
Aug 19, 2004 28.94 29.03 28.73 29.03 793,355 +0.11(+0.38%)
Aug 18, 2004 28.57 28.98 28.38 28.92 2,302,239 +0.29(+1.00%)
Aug 17, 2004 28.82 29.04 28.59 28.63 1,190,916 -0.15(-0.54%)
Aug 16, 2004 28.15 28.83 28.15 28.79 1,706,373 +0.60(+2.14%)
Aug 13, 2004 28.16 28.38 27.79 28.18 1,269,831 -0.01(-0.05%)
Aug 12, 2004 28.44 28.44 27.98 28.20 1,689,395 -0.24(-0.85%)
Aug 11, 2004 28.39 28.54 28.14 28.44 1,248,642 +0.04(+0.16%)
Aug 10, 2004 28.31 28.46 28.05 28.40 1,254,075 +0.21(+0.76%)
Aug 09, 2004 28.20 28.39 28.15 28.18 1,157,232 -0.11(-0.39%)
Aug 06, 2004 28.79 28.79 28.15 28.29 1,234,109 -0.21(-0.72%)
Aug 05, 2004 29.16 29.20 28.49 28.50 1,445,453 -0.66(-2.25%)
Aug 04, 2004 28.90 29.38 28.60 29.16 1,194,040 +0.13(+0.43%)
Aug 03, 2004 29.30 29.35 28.92 29.03 1,954,798 -0.37(-1.25%)
Aug 02, 2004 29.82 29.89 29.11 29.40 1,625,557 -0.49(-1.63%)
Jul 30, 2004 29.51 29.88 29.42 29.88 1,271,732 +0.43(+1.45%)
Jul 29, 2004 29.44 29.67 29.35 29.46 1,033,087 +0.05(+0.18%)
Jul 28, 2004 29.13 30.03 29.13 29.41 2,825,574 +0.27(+0.94%)
Jul 27, 2004 29.23 29.25 28.92 29.13 1,469,087 +0.09(+0.30%)
Jul 26, 2004 29.08 29.47 28.79 29.04 2,083,289 +0.59(+2.07%)
Jul 23, 2004 28.49 28.83 28.16 28.46 2,041,047 -0.32(-1.13%)
Jul 22, 2004 29.01 29.01 28.60 28.78 3,046,019 -0.36(-1.24%)
Jul 21, 2004 29.82 29.91 29.08 29.14 2,561,801 -0.57(-1.93%)
Jul 20, 2004 30.48 30.49 29.44 29.71 4,292,488 -1.16(-3.74%)
Jul 19, 2004 31.09 31.16 30.55 30.87 1,553,434 -0.26(-0.83%)
Jul 16, 2004 31.56 31.56 31.08 31.13 1,300,391 -0.27(-0.84%)
Jul 15, 2004 31.36 31.66 31.25 31.39 1,625,150 +0.12(+0.38%)
Jul 14, 2004 31.22 31.47 30.98 31.28 784,391 -0.06(-0.19%)
Jul 13, 2004 31.24 31.70 31.16 31.33 1,939,586 +0.28(+0.90%)
Jul 12, 2004 30.92 31.15 30.86 31.05 806,395 +0.18(+0.60%)
Jul 09, 2004 30.66 31.01 30.66 30.87 1,051,424 +0.23(+0.74%)
Jul 08, 2004 30.36 30.83 30.33 30.64 1,378,627 +0.32(+1.04%)
Jul 07, 2004 30.52 30.67 30.33 30.33 908,807 -0.13(-0.41%)
Jul 06, 2004 30.55 30.63 30.24 30.45 1,494,622 -0.40(-1.29%)
Jul 02, 2004 31.03 31.09 30.81 30.85 1,120,966 -0.11(-0.36%)
Jul 01, 2004 31.13 31.58 30.85 30.96 1,255,705 -0.17(-0.54%)
Jun 30, 2004 31.14 31.25 30.91 31.13 1,263,175 +0.07(+0.21%)
Jun 29, 2004 31.17 31.40 30.85 31.06 1,277,301 -0.10(-0.33%)
Jun 28, 2004 31.77 31.83 31.11 31.16 1,224,193 -0.27(-0.87%)
Jun 25, 2004 31.51 31.92 31.37 31.44 1,663,996 -0.11(-0.35%)
Jun 24, 2004 31.58 31.61 31.41 31.55 1,545,013 +0.07(+0.21%)
Jun 23, 2004 31.44 31.63 31.22 31.48 1,839,618 +0.10(+0.33%)
Jun 22, 2004 31.46 31.53 31.23 31.38 1,299,305 -0.03(-0.09%)
Jun 21, 2004 31.29 31.54 31.16 31.41 1,251,494 +0.19(+0.61%)
Jun 18, 2004 31.36 31.89 31.22 31.22 2,004,917 -0.13(-0.42%)
Jun 17, 2004 31.00 31.39 30.78 31.35 1,238,048 +0.42(+1.36%)
Jun 16, 2004 31.00 31.18 30.77 30.93 1,417,745 +0.18(+0.60%)
Jun 15, 2004 30.82 31.06 30.69 30.75 1,203,684 +0.02(+0.07%)
Jun 14, 2004 30.66 30.89 30.58 30.72 1,423,857 -0.18(-0.60%)
Jun 10, 2004 31.23 31.37 30.81 30.91 2,103,934 -0.32(-1.04%)
Jun 09, 2004 31.58 31.70 31.22 31.23 864,664 -0.35(-1.12%)
Jun 08, 2004 31.70 31.77 31.50 31.58 668,260 -0.11(-0.35%)
Jun 07, 2004 31.58 31.75 31.53 31.70 1,004,835 +0.57(+1.85%)
Jun 04, 2004 31.11 31.50 30.99 31.12 1,466,506 +0.27(+0.88%)
Jun 03, 2004 30.77 30.93 30.68 30.85 1,561,448 +0.07(+0.24%)
Jun 02, 2004 30.91 30.93 30.68 30.77 1,553,706 +0.00(+0.00%)
Jun 01, 2004 30.36 30.77 30.30 30.77 1,441,106 +0.46(+1.51%)
May 28, 2004 30.50 30.54 30.16 30.32 1,836,222 -0.24(-0.77%)
May 27, 2004 30.85 30.85 30.50 30.55 1,414,756 -0.14(-0.46%)
May 26, 2004 30.60 30.90 30.52 30.69 1,530,480 -0.03(-0.10%)
May 25, 2004 30.37 30.80 29.93 30.72 1,014,887 +0.36(+1.19%)
May 24, 2004 30.60 30.77 30.17 30.36 1,133,462 +0.04(+0.15%)
May 21, 2004 29.45 30.58 29.45 30.32 2,345,432 +1.12(+3.83%)
May 20, 2004 29.78 29.83 29.19 29.20 3,120,723 -0.54(-1.81%)
May 19, 2004 30.19 30.80 29.59 29.74 1,280,289 -0.17(-0.57%)
May 18, 2004 30.13 30.30 29.89 29.91 727,752 -0.07(-0.22%)
May 17, 2004 30.24 30.24 29.63 29.97 1,265,077 -0.49(-1.62%)
May 14, 2004 30.50 30.75 30.15 30.47 1,286,130 -0.01(-0.05%)
May 13, 2004 30.34 30.81 30.26 30.48 1,096,925 +0.15(+0.49%)
May 12, 2004 30.81 30.83 29.72 30.33 1,940,944 -0.31(-1.01%)
May 11, 2004 30.22 30.83 30.22 30.64 1,035,532 +0.62(+2.06%)
May 10, 2004 30.44 30.52 29.40 30.02 2,786,049 -0.77(-2.51%)
May 07, 2004 31.47 31.66 30.79 30.80 1,432,957 -0.78(-2.47%)
May 06, 2004 31.81 31.92 31.14 31.58 1,317,505 -0.24(-0.74%)
May 05, 2004 31.99 32.27 31.79 31.81 1,445,453 -0.14(-0.44%)
May 04, 2004 32.41 32.41 31.81 31.95 1,900,604 -0.29(-0.91%)
May 03, 2004 32.38 32.38 31.92 32.25 1,724,438 -0.03(-0.09%)
Apr 30, 2004 32.92 32.98 32.17 32.28 1,355,129 -0.65(-1.97%)
Apr 29, 2004 32.61 33.84 32.61 32.92 3,030,399 +0.24(+0.72%)
Apr 28, 2004 31.82 32.84 31.81 32.69 3,338,179 +0.88(+2.75%)
Apr 27, 2004 31.40 31.92 31.16 31.81 1,923,694 +0.41(+1.31%)
Apr 26, 2004 31.68 31.73 31.32 31.40 1,566,202 -0.33(-1.04%)
Apr 23, 2004 31.99 32.02 31.50 31.73 1,658,970 -0.29(-0.92%)
Apr 22, 2004 31.29 32.18 31.06 32.03 2,197,382 +0.74(+2.35%)
Apr 21, 2004 31.03 31.44 30.55 31.29 3,130,231 +0.10(+0.33%)
Apr 20, 2004 31.84 31.85 31.19 31.19 1,705,423 -0.66(-2.06%)
Apr 19, 2004 31.84 32.16 31.48 31.84 1,926,275 -0.07(-0.23%)
Apr 16, 2004 31.99 32.03 31.67 31.92 2,658,102 +0.05(+0.16%)
Apr 15, 2004 32.36 32.36 31.75 31.86 1,958,465 -0.39(-1.21%)
Apr 14, 2004 33.42 33.42 32.24 32.25 1,833,234 -1.16(-3.48%)
Apr 13, 2004 33.79 33.85 33.29 33.42 1,130,474 -0.26(-0.77%)
Apr 12, 2004 33.13 33.84 33.12 33.68 1,235,874 +0.54(+1.64%)
Apr 08, 2004 33.28 33.61 32.61 33.13 1,290,340 +0.13(+0.38%)
Apr 07, 2004 33.03 33.13 32.92 33.01 1,370,341 -0.01(-0.04%)
Apr 06, 2004 32.80 33.15 32.78 33.02 1,939,314 -0.05(-0.16%)
Apr 05, 2004 32.47 33.10 32.47 33.07 1,459,715 +0.65(+2.00%)
Apr 02, 2004 32.18 32.43 31.73 32.42 2,869,989 +0.72(+2.28%)
Apr 01, 2004 31.48 32.03 31.48 31.70 1,819,923 +0.29(+0.94%)
Mar 31, 2004 31.61 31.63 31.04 31.41 1,624,607 -0.18(-0.58%)
Mar 30, 2004 31.66 31.81 31.51 31.59 972,509 -0.10(-0.30%)
Mar 29, 2004 31.18 31.73 31.10 31.69 1,118,250 +0.52(+1.65%)
Mar 26, 2004 31.11 31.30 30.87 31.17 1,084,701 +0.07(+0.21%)
Mar 25, 2004 30.82 31.25 30.61 31.11 1,110,508 +0.44(+1.44%)
Mar 24, 2004 31.07 31.07 30.51 30.66 1,358,117 -0.40(-1.30%)
Mar 23, 2004 30.93 31.25 30.61 31.07 1,088,096 +0.15(+0.50%)
Mar 22, 2004 31.26 31.26 30.64 30.91 1,097,333 -0.35(-1.11%)
Mar 19, 2004 31.36 31.65 31.18 31.26 1,076,144 -0.26(-0.82%)
Mar 18, 2004 31.88 31.88 31.05 31.52 2,095,377 -0.39(-1.22%)
Mar 17, 2004 31.95 32.02 31.65 31.91 1,326,334 +0.46(+1.45%)
Mar 16, 2004 31.51 31.81 31.34 31.45 1,435,538 +0.13(+0.42%)
Mar 15, 2004 32.38 32.38 31.16 31.32 1,841,791 -1.21(-3.71%)
Mar 12, 2004 32.25 32.59 31.97 32.53 1,365,316 +0.95(+3.01%)
Mar 11, 2004 32.10 32.20 31.40 31.58 2,231,610 -0.75(-2.32%)
Mar 10, 2004 32.87 32.92 32.25 32.33 1,055,091 -0.39(-1.19%)
Mar 09, 2004 33.04 33.17 32.50 32.72 1,147,860 -0.42(-1.27%)
Mar 08, 2004 33.17 33.41 33.02 33.14 762,659 -0.07(-0.22%)
Mar 05, 2004 33.13 33.50 33.00 33.21 983,783 +0.07(+0.20%)
Mar 04, 2004 33.13 33.28 32.99 33.15 642,046 -0.17(-0.51%)
Mar 03, 2004 32.77 33.31 32.75 33.31 1,008,910 +0.55(+1.69%)
Mar 02, 2004 32.98 33.13 32.66 32.76 1,399,544 -0.07(-0.22%)
Mar 01, 2004 32.95 33.21 32.82 32.84 1,530,615 -0.27(-0.80%)
Feb 27, 2004 31.73 33.17 31.73 33.10 2,404,923 +0.88(+2.74%)
Feb 26, 2004 32.10 32.32 31.87 32.22 977,806 +0.15(+0.46%)
Feb 25, 2004 32.14 32.35 31.92 32.07 984,869 -0.20(-0.62%)
Feb 24, 2004 32.51 32.54 32.03 32.27 1,111,594 -0.25(-0.77%)
Feb 23, 2004 32.82 32.82 32.14 32.52 1,127,214 -0.23(-0.70%)
Feb 20, 2004 32.84 33.06 32.53 32.75 1,116,620 +0.15(+0.47%)
Feb 19, 2004 33.04 33.04 32.56 32.59 1,225,959 -0.32(-0.96%)
Feb 18, 2004 33.06 33.06 32.81 32.91 1,525,047 -0.07(-0.22%)
Feb 17, 2004 33.13 33.14 32.76 32.98 1,597,306 -0.25(-0.75%)
Feb 13, 2004 33.19 33.35 33.00 33.23 1,255,569 +0.04(+0.13%)
Feb 12, 2004 32.76 33.20 32.70 33.19 1,783,794 +0.30(+0.92%)
Feb 11, 2004 32.65 32.98 31.88 32.89 2,475,281 +0.24(+0.72%)
Feb 10, 2004 32.83 32.83 32.44 32.65 1,257,063 -0.17(-0.52%)
Feb 09, 2004 32.76 32.95 32.56 32.82 2,200,778 -0.01(-0.04%)
Feb 06, 2004 33.09 33.31 32.76 32.84 1,958,329 -0.33(-1.00%)
Feb 05, 2004 33.12 33.65 32.70 33.17 3,820,359 +1.17(+3.66%)
Feb 04, 2004 31.84 32.20 31.51 32.00 1,808,786 -0.29(-0.89%)
Feb 03, 2004 31.85 32.33 31.77 32.28 1,084,837 +0.19(+0.60%)
Feb 02, 2004 31.81 32.13 31.58 32.09 1,506,574 +0.13(+0.39%)
Jan 30, 2004 31.33 31.99 31.18 31.97 1,139,982 +0.71(+2.28%)
Jan 29, 2004 31.61 31.88 31.13 31.25 1,155,873 -0.34(-1.07%)
Jan 28, 2004 31.97 32.26 31.36 31.59 1,538,086 -0.24(-0.76%)
Jan 27, 2004 31.95 32.03 31.63 31.84 929,860 -0.09(-0.28%)
Jan 26, 2004 31.31 31.98 31.30 31.92 1,066,772 +0.51(+1.62%)
Jan 23, 2004 31.77 31.86 31.19 31.42 1,335,027 -0.26(-0.81%)
Jan 22, 2004 32.03 32.16 31.62 31.67 1,019,097 -0.42(-1.31%)
Jan 21, 2004 31.59 32.09 31.40 32.09 1,706,238 +0.59(+1.87%)
Jan 20, 2004 31.36 31.70 31.01 31.50 1,818,973 -0.66(-2.06%)
Jan 16, 2004 32.03 32.31 31.85 32.17 1,213,192 +0.28(+0.88%)
Jan 15, 2004 31.92 32.19 31.75 31.89 1,406,743 -0.07(-0.21%)
Jan 14, 2004 31.55 32.11 31.47 31.95 1,333,261 +0.25(+0.79%)
Jan 13, 2004 31.66 31.84 31.51 31.70 1,409,323 +0.07(+0.23%)
Jan 12, 2004 31.07 31.66 30.95 31.63 1,829,159 +0.63(+2.04%)
Jan 09, 2004 30.87 31.68 30.85 31.00 1,633,843 +0.13(+0.41%)
Jan 08, 2004 30.38 30.86 30.29 30.87 1,649,055 +0.54(+1.77%)
Jan 07, 2004 30.47 30.51 30.28 30.33 1,551,940 -0.13(-0.43%)
Jan 06, 2004 30.41 30.57 30.08 30.47 1,180,322 -0.09(-0.29%)
Jan 05, 2004 30.37 30.61 30.19 30.55 1,243,616 +0.26(+0.85%)
Jan 02, 2004 30.50 30.93 30.12 30.30 1,374,824 -0.20(-0.65%)
Dec 31, 2003 30.55 31.51 30.34 30.50 1,188,471 +0.10(+0.31%)
Dec 30, 2003 30.04 30.52 30.04 30.40 1,293,736 +0.10(+0.34%)
Dec 29, 2003 30.12 30.37 30.02 30.30 1,728,513 +0.04(+0.15%)
Dec 26, 2003 30.25 30.30 30.11 30.25 436,406 +0.00(+0.00%)
Dec 24, 2003 30.11 30.35 29.93 30.25 955,667 +0.46(+1.56%)
Dec 23, 2003 29.71 29.89 29.60 29.79 2,252,391 +0.24(+0.82%)
Dec 22, 2003 29.18 29.55 29.01 29.55 2,015,104 +0.36(+1.24%)
Dec 19, 2003 28.48 29.27 28.37 29.18 2,687,712 +0.73(+2.56%)
Dec 18, 2003 28.36 28.64 28.16 28.46 1,809,329 +0.08(+0.29%)
Dec 17, 2003 28.18 28.35 28.07 28.37 1,605,319 +0.19(+0.68%)
Dec 16, 2003 28.03 28.18 27.98 28.18 1,729,600 +0.13(+0.45%)
Dec 15, 2003 28.73 28.86 27.98 28.06 1,165,653 -0.49(-1.70%)
Dec 12, 2003 28.35 28.60 28.18 28.54 872,949 +0.20(+0.70%)
Dec 11, 2003 28.27 28.50 28.12 28.35 1,159,948 +0.22(+0.79%)
Dec 10, 2003 28.45 28.49 28.05 28.12 1,814,762 -0.44(-1.55%)
Dec 09, 2003 28.82 28.89 28.59 28.57 2,363,768 -0.13(-0.46%)
Dec 08, 2003 28.45 28.75 28.43 28.70 1,558,595 +0.20(+0.70%)
Dec 05, 2003 28.20 28.96 28.43 28.50 2,087,092 +0.30(+1.07%)
Dec 04, 2003 27.98 28.29 27.98 28.20 2,002,201 +0.22(+0.79%)
Dec 03, 2003 28.21 28.47 27.87 27.98 1,800,093 -0.24(-0.84%)
Dec 02, 2003 27.68 28.88 27.68 28.21 4,191,026 +0.92(+3.37%)
Dec 01, 2003 26.95 27.42 26.80 27.29 2,088,722 +0.46(+1.70%)
Nov 28, 2003 26.69 26.84 26.54 26.84 482,179 +0.15(+0.55%)
Nov 26, 2003 26.39 26.73 26.28 26.69 1,467,592 +0.30(+1.14%)
Nov 25, 2003 25.41 26.59 25.41 26.39 2,505,162 +0.97(+3.82%)
Nov 24, 2003 25.45 25.51 25.25 25.41 1,663,181 +0.18(+0.73%)
Nov 21, 2003 25.14 25.44 25.16 25.23 1,343,176 +0.09(+0.35%)
Nov 20, 2003 25.29 25.45 25.05 25.14 1,588,477 -0.15(-0.58%)
Nov 19, 2003 25.38 25.37 25.27 25.29 1,367,082 -0.09(-0.35%)
Nov 18, 2003 25.67 25.69 25.33 25.38 834,918 -0.24(-0.92%)
Nov 17, 2003 25.30 25.67 25.03 25.61 1,295,230 -0.07(-0.26%)
Nov 14, 2003 25.98 26.18 25.75 25.68 1,978,432 -0.38(-1.44%)
Nov 13, 2003 26.26 26.39 25.94 26.06 1,124,769 -0.18(-0.70%)
Nov 12, 2003 26.00 26.35 25.79 26.24 2,108,009 +0.28(+1.08%)
Nov 11, 2003 25.52 26.01 25.49 25.96 2,031,268 +0.30(+1.18%)
Nov 10, 2003 25.47 25.67 25.16 25.66 1,635,608 +0.22(+0.87%)
Nov 07, 2003 25.84 25.87 25.31 25.44 1,845,730 -0.54(-2.10%)
Nov 06, 2003 25.99 26.06 25.77 25.98 1,264,941 +0.01(+0.03%)
Nov 05, 2003 26.22 26.28 25.65 25.97 1,661,551 -0.59(-2.22%)
Nov 04, 2003 26.67 26.67 26.52 26.56 915,638 -0.38(-1.39%)
Nov 03, 2003 26.50 26.95 26.55 26.94 1,304,768 +0.43(+1.64%)
Oct 31, 2003 26.39 26.61 26.20 26.50 2,145,633 +0.17(+0.64%)
Oct 30, 2003 26.43 26.43 25.96 26.34 1,558,595 -0.06(-0.22%)
Oct 29, 2003 25.02 26.44 24.71 26.39 4,361,759 +1.49(+6.00%)
Oct 28, 2003 25.16 25.16 24.63 24.90 2,353,989 -0.31(-1.23%)
Oct 27, 2003 25.14 25.27 24.86 25.21 1,318,185 +0.13(+0.53%)
Oct 24, 2003 25.03 25.16 24.86 25.08 904,189 -0.09(-0.35%)
Oct 23, 2003 24.72 25.27 24.70 25.16 1,382,158 +0.45(+1.82%)
Oct 22, 2003 25.35 25.35 24.59 24.72 2,018,772 -0.63(-2.50%)
Oct 21, 2003 25.20 25.73 25.10 25.35 2,693,960 +0.21(+0.82%)
Oct 20, 2003 25.02 25.16 24.80 25.14 2,229,301 +0.14(+0.56%)
Oct 17, 2003 25.03 25.07 24.69 25.00 4,000,599 -0.74(-2.86%)
Oct 16, 2003 26.03 26.05 25.64 25.74 1,606,949 -0.18(-0.71%)
Oct 15, 2003 25.83 25.92 25.62 25.92 2,018,908 +0.18(+0.72%)
Oct 14, 2003 25.58 25.67 25.41 25.74 938,281 +0.35(+1.39%)
Oct 13, 2003 25.05 25.47 25.11 25.39 1,041,780 +0.34(+1.35%)
Oct 10, 2003 25.39 25.33 24.86 25.05 2,131,914 -0.35(-1.36%)
Oct 09, 2003 25.77 25.88 25.07 25.39 1,846,273 -0.34(-1.32%)
Oct 08, 2003 25.77 25.77 25.62 25.73 2,035,342 +0.09(+0.34%)
Oct 07, 2003 25.66 25.68 25.21 25.64 2,294,090 -0.16(-0.63%)
Oct 06, 2003 25.77 25.81 25.50 25.81 1,238,048 +0.04(+0.14%)
Oct 03, 2003 25.73 25.73 25.73 25.77 2,788,901 +0.44(+1.74%)
Oct 02, 2003 25.11 25.38 25.03 25.33 1,675,405 +0.32(+1.27%)
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.