Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chubb Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 64.70 65.24 64.38 65.19 1,735,873 +0.45(+0.70%)
Apr 28, 2011 64.13 64.88 64.10 64.74 1,671,984 +0.51(+0.79%)
Apr 27, 2011 63.00 64.43 63.00 64.23 3,743,631 +1.17(+1.86%)
Apr 26, 2011 62.75 63.12 62.61 63.06 2,891,953 +0.46(+0.73%)
Apr 25, 2011 61.97 62.78 61.97 62.60 2,097,408 +1.04(+1.69%)
Apr 21, 2011 61.22 61.97 61.07 61.56 1,919,689 +0.70(+1.15%)
Apr 20, 2011 61.07 61.36 60.67 60.86 2,434,017 +0.36(+0.60%)
Apr 19, 2011 61.12 61.18 60.44 60.50 1,600,562 -0.57(-0.93%)
Apr 18, 2011 61.30 61.56 60.57 61.07 1,598,702 -0.80(-1.29%)
Apr 15, 2011 61.82 61.94 61.41 61.87 1,609,617 +0.18(+0.29%)
Apr 14, 2011 61.65 61.86 61.45 61.69 1,757,474 -0.18(-0.29%)
Apr 13, 2011 61.93 62.12 61.59 61.87 1,486,291 +0.14(+0.23%)
Apr 12, 2011 61.68 62.16 61.62 61.73 982,943 -0.50(-0.80%)
Apr 11, 2011 62.10 62.57 61.91 62.23 1,861,090 +0.11(+0.18%)
Apr 08, 2011 62.05 62.37 61.89 62.12 1,160,542 +0.00(+0.00%)
Apr 07, 2011 62.11 62.28 61.93 62.12 1,341,653 -0.18(-0.29%)
Apr 06, 2011 62.00 62.33 61.81 62.30 1,769,828 +0.50(+0.81%)
Apr 05, 2011 61.64 62.24 61.61 61.80 2,036,507 -0.06(-0.10%)
Apr 04, 2011 61.43 62.03 61.43 61.86 1,914,912 +0.43(+0.70%)
Apr 01, 2011 61.85 61.85 60.83 61.43 1,556,462 +0.12(+0.20%)
Mar 31, 2011 60.75 61.72 60.62 61.31 2,053,156 +0.35(+0.57%)
Mar 30, 2011 60.96 60.96 60.96 60.96 1,902,122 +0.59(+0.98%)
Mar 29, 2011 60.15 60.50 59.81 60.37 1,751,836 +0.32(+0.53%)
Mar 28, 2011 60.21 60.35 59.94 60.05 1,460,129 -0.23(-0.38%)
Mar 25, 2011 60.26 60.46 59.79 60.28 1,160,140 +0.30(+0.50%)
Mar 24, 2011 59.65 60.06 59.23 59.98 2,686,476 +0.47(+0.79%)
Mar 23, 2011 59.24 59.72 58.89 59.51 1,826,212 +0.17(+0.29%)
Mar 22, 2011 59.38 59.75 59.21 59.34 1,586,982 -0.03(-0.05%)
Mar 21, 2011 58.77 59.37 58.77 59.37 1,780,410 +1.30(+2.24%)
Mar 18, 2011 58.74 59.00 57.95 58.07 4,165,993 -0.12(-0.21%)
Mar 17, 2011 58.91 59.05 57.89 58.19 4,678,587 -0.16(-0.27%)
Mar 16, 2011 58.05 58.62 57.70 58.35 4,367,276 +0.01(+0.02%)
Mar 15, 2011 58.23 58.59 58.10 58.34 2,423,298 -0.74(-1.25%)
Mar 14, 2011 58.87 59.36 58.76 59.08 1,995,232 +0.02(+0.03%)
Mar 11, 2011 58.73 59.27 57.99 59.06 1,855,169 +0.10(+0.17%)
Mar 10, 2011 59.19 59.60 58.44 58.96 1,927,871 -0.76(-1.27%)
Mar 09, 2011 59.59 59.89 59.22 59.72 1,132,053 +0.00(+0.00%)
Mar 08, 2011 59.13 59.89 59.10 59.72 1,874,419 +0.55(+0.93%)
Mar 07, 2011 59.57 59.84 59.00 59.17 1,185,504 -0.23(-0.39%)
Mar 04, 2011 59.49 59.94 59.02 59.40 2,101,412 -0.12(-0.20%)
Mar 03, 2011 59.52 60.05 59.44 59.52 2,119,208 +0.37(+0.63%)
Mar 02, 2011 59.65 59.82 58.93 59.15 1,916,672 -0.52(-0.87%)
Mar 01, 2011 60.81 60.81 59.67 59.67 1,922,158 -1.01(-1.66%)
Feb 28, 2011 60.23 60.83 60.02 60.68 2,369,432 +0.57(+0.95%)
Feb 25, 2011 59.71 60.15 59.51 60.11 1,295,385 +0.52(+0.87%)
Feb 24, 2011 60.26 60.51 59.05 59.59 2,384,566 -0.80(-1.32%)
Feb 23, 2011 60.36 60.80 60.34 60.39 2,390,169 -0.09(-0.15%)
Feb 22, 2011 60.74 61.17 60.23 60.48 2,410,249 -0.83(-1.35%)
Feb 18, 2011 60.26 61.31 60.15 61.31 2,936,899 +1.05(+1.74%)
Feb 17, 2011 59.47 60.37 59.47 60.26 1,726,711 +0.50(+0.84%)
Feb 16, 2011 59.28 60.00 59.23 59.76 1,923,106 +0.56(+0.95%)
Feb 15, 2011 58.87 59.49 58.75 59.20 1,374,333 +0.13(+0.22%)
Feb 14, 2011 59.46 59.47 59.07 59.07 1,468,400 -0.10(-0.17%)
Feb 11, 2011 59.03 59.31 58.90 59.17 1,752,492 -0.02(-0.03%)
Feb 10, 2011 59.32 59.44 58.85 59.19 1,247,163 -0.23(-0.39%)
Feb 09, 2011 59.00 59.49 58.91 59.42 1,487,899 +0.21(+0.35%)
Feb 08, 2011 58.58 59.28 58.35 59.21 1,968,053 +0.35(+0.59%)
Feb 07, 2011 58.70 59.06 58.48 58.86 1,574,316 +0.16(+0.27%)
Feb 04, 2011 58.34 58.80 58.16 58.70 1,730,314 +0.65(+1.12%)
Feb 03, 2011 58.15 58.36 57.91 58.05 3,232,796 -0.09(-0.15%)
Feb 02, 2011 58.50 58.59 57.98 58.14 2,453,165 -0.59(-1.00%)
Feb 01, 2011 58.18 58.77 57.98 58.73 2,888,516 +0.80(+1.38%)
Jan 31, 2011 58.13 58.43 57.83 57.93 1,927,313 -0.04(-0.07%)
Jan 28, 2011 59.04 59.26 57.95 57.97 2,706,466 -1.36(-2.29%)
Jan 27, 2011 58.90 59.50 58.75 59.33 1,946,433 +0.31(+0.53%)
Jan 26, 2011 59.00 59.18 58.74 59.02 2,593,543 -0.02(-0.03%)
Jan 25, 2011 58.19 59.31 58.19 59.04 2,909,099 +0.81(+1.39%)
Jan 24, 2011 57.50 58.27 57.35 58.23 2,073,253 +0.81(+1.41%)
Jan 21, 2011 57.81 57.82 57.24 57.42 2,449,422 -0.63(-1.09%)
Jan 20, 2011 58.09 58.49 57.86 58.05 2,349,487 +0.27(+0.47%)
Jan 19, 2011 57.75 58.16 57.52 57.78 2,048,538 -0.09(-0.16%)
Jan 18, 2011 57.38 58.00 57.21 57.87 2,305,112 +0.55(+0.96%)
Jan 14, 2011 57.35 57.51 56.99 57.32 2,575,844 -0.14(-0.24%)
Jan 13, 2011 57.31 57.83 57.31 57.46 3,044,729 -0.72(-1.24%)
Jan 12, 2011 58.18 58.29 57.90 58.18 1,877,442 +0.41(+0.71%)
Jan 11, 2011 58.02 58.10 57.77 57.77 2,178,139 -0.07(-0.12%)
Jan 10, 2011 58.02 58.26 57.63 57.84 2,433,161 -0.46(-0.79%)
Jan 07, 2011 58.98 59.11 57.77 58.30 2,989,985 -0.44(-0.75%)
Jan 06, 2011 59.77 59.90 58.68 58.74 3,132,274 -1.07(-1.79%)
Jan 05, 2011 59.78 60.07 59.40 59.81 3,151,813 -0.27(-0.45%)
Jan 04, 2011 60.18 60.49 59.84 60.08 2,019,169 -0.40(-0.66%)
Jan 03, 2011 60.05 60.50 59.87 60.48 2,060,803 +0.84(+1.41%)
Dec 31, 2010 59.66 60.05 59.57 59.64 971,269 -0.09(-0.15%)
Dec 30, 2010 59.79 59.96 59.52 59.73 1,003,639 -0.11(-0.18%)
Dec 29, 2010 60.08 60.20 59.72 59.84 957,703 -0.11(-0.18%)
Dec 28, 2010 59.94 60.23 59.69 59.95 1,128,402 -0.06(-0.10%)
Dec 27, 2010 59.89 60.18 59.66 60.01 1,458,512 +0.03(+0.05%)
Dec 23, 2010 60.04 60.19 59.88 59.98 1,062,645 -0.25(-0.42%)
Dec 22, 2010 59.55 60.23 59.28 60.23 2,213,080 +0.99(+1.67%)
Dec 21, 2010 59.37 59.38 58.95 59.24 2,333,743 -0.07(-0.12%)
Dec 20, 2010 59.46 59.70 59.19 59.31 1,731,052 +0.11(+0.19%)
Dec 17, 2010 59.41 59.50 59.04 59.20 3,552,573 -0.46(-0.77%)
Dec 16, 2010 59.33 59.87 59.05 59.66 2,162,525 +0.29(+0.49%)
Dec 15, 2010 59.31 59.67 58.74 59.37 2,172,850 -0.12(-0.20%)
Dec 14, 2010 59.66 60.00 59.41 59.49 2,271,535 -0.16(-0.27%)
Dec 13, 2010 59.20 59.89 59.10 59.65 1,980,140 +0.54(+0.91%)
Dec 10, 2010 59.25 59.35 58.88 59.11 2,777,189 +0.03(+0.05%)
Dec 09, 2010 58.82 59.15 58.36 59.08 2,648,097 +0.38(+0.65%)
Dec 08, 2010 58.84 59.08 58.56 58.70 2,040,691 -0.14(-0.24%)
Dec 07, 2010 59.09 59.20 58.77 58.84 1,944,019 +0.09(+0.15%)
Dec 06, 2010 58.49 58.95 58.37 58.75 1,619,400 +0.12(+0.20%)
Dec 03, 2010 58.38 58.78 58.28 58.63 1,609,693 +0.20(+0.34%)
Dec 02, 2010 58.17 58.48 57.89 58.43 2,780,316 +0.45(+0.78%)
Dec 01, 2010 57.71 58.00 57.52 57.98 2,705,782 +0.97(+1.70%)
Nov 30, 2010 56.90 57.34 56.71 57.01 3,797,896 -0.07(-0.12%)
Nov 29, 2010 56.56 57.19 56.29 57.08 2,094,818 +0.27(+0.48%)
Nov 26, 2010 57.02 57.39 56.81 56.81 630,400 -0.50(-0.87%)
Nov 24, 2010 57.21 57.31 57.31 57.31 1,868,894 +0.34(+0.60%)
Nov 23, 2010 56.97 57.07 56.58 56.97 3,408,847 -0.45(-0.78%)
Nov 22, 2010 57.45 57.47 56.95 57.42 2,007,636 -0.37(-0.64%)
Nov 19, 2010 57.60 57.81 57.16 57.79 2,580,374 -0.06(-0.10%)
Nov 18, 2010 57.89 58.07 57.51 57.85 2,196,146 +0.45(+0.78%)
Nov 17, 2010 57.22 57.52 56.70 57.40 2,674,709 +0.32(+0.56%)
Nov 16, 2010 58.10 58.27 56.97 57.08 5,005,265 -1.25(-2.14%)
Nov 15, 2010 58.11 58.73 58.05 58.33 1,974,504 +0.48(+0.83%)
Nov 12, 2010 58.17 58.41 57.82 57.85 2,728,641 -0.54(-0.92%)
Nov 11, 2010 58.73 58.98 58.38 58.39 2,920,120 -0.68(-1.15%)
Nov 10, 2010 58.56 59.15 58.55 59.07 3,444,326 +0.37(+0.63%)
Nov 09, 2010 58.87 59.25 58.34 58.70 3,925,594 -0.22(-0.37%)
Nov 08, 2010 59.33 59.49 58.49 58.92 3,352,054 -0.55(-0.92%)
Nov 05, 2010 59.94 59.94 59.09 59.47 2,781,335 -0.54(-0.90%)
Nov 04, 2010 59.37 60.03 59.03 60.01 2,492,255 +1.03(+1.75%)
Nov 03, 2010 58.88 58.98 58.44 58.98 1,798,232 +0.23(+0.39%)
Nov 02, 2010 58.57 58.94 58.49 58.75 1,528,200 +0.49(+0.84%)
Nov 01, 2010 58.17 58.84 57.86 58.26 2,213,956 +0.24(+0.41%)
Oct 29, 2010 57.56 58.14 57.48 58.02 2,561,910 +0.45(+0.78%)
Oct 28, 2010 58.43 58.69 57.41 57.57 2,434,100 -0.60(-1.03%)
Oct 27, 2010 58.25 58.44 57.60 58.17 2,021,716 -0.06(-0.10%)
Oct 25, 2010 58.26 58.75 58.22 58.23 1,940,889 +0.31(+0.54%)
Oct 22, 2010 58.57 58.95 57.80 57.92 2,223,504 -0.44(-0.75%)
Oct 21, 2010 58.99 59.18 58.02 58.36 2,525,165 -0.35(-0.60%)
Oct 20, 2010 57.73 58.87 57.61 58.71 3,043,025 +1.00(+1.73%)
Oct 19, 2010 57.62 58.15 57.33 57.71 2,375,178 -0.31(-0.53%)
Oct 18, 2010 57.60 58.03 57.60 58.02 1,803,464 +0.43(+0.75%)
Oct 15, 2010 57.73 57.87 57.32 57.59 2,576,560 +0.14(+0.24%)
Oct 14, 2010 57.03 57.98 57.03 57.45 2,718,364 +0.32(+0.56%)
Oct 13, 2010 57.00 57.56 56.99 57.13 2,443,359 +0.26(+0.46%)
Oct 12, 2010 56.45 56.98 56.30 56.87 1,621,097 +0.38(+0.67%)
Oct 11, 2010 56.29 56.64 56.23 56.49 1,296,749 +0.16(+0.28%)
Oct 08, 2010 56.33 56.46 55.79 56.33 1,435,435 +0.28(+0.50%)
Oct 07, 2010 56.22 56.32 55.83 56.05 2,145,098 -0.07(-0.12%)
Oct 06, 2010 56.54 56.74 55.98 56.12 2,775,257 -0.45(-0.80%)
Oct 05, 2010 56.57 56.75 55.83 56.57 3,883,493 +0.48(+0.86%)
Oct 04, 2010 56.18 56.69 55.79 56.09 2,145,611 -0.28(-0.50%)
Oct 01, 2010 56.37 56.99 55.86 56.37 3,307,231 -0.62(-1.09%)
Sep 30, 2010 56.99 57.60 56.98 56.99 14,632 +0.23(+0.41%)
Sep 29, 2010 57.29 57.30 56.57 56.76 2,473,950 -0.76(-1.32%)
Sep 28, 2010 57.17 57.67 56.68 57.52 17,832 +0.61(+1.07%)
Sep 27, 2010 57.05 57.41 56.83 56.91 2,102,599 -0.25(-0.44%)
Sep 24, 2010 56.87 57.36 56.73 57.16 2,428,241 +0.88(+1.56%)
Sep 23, 2010 56.28 57.04 56.26 56.28 1,950,450 -0.66(-1.16%)
Sep 22, 2010 57.51 57.82 56.91 56.94 2,917,416 -0.38(-0.66%)
Sep 21, 2010 58.23 58.28 57.24 57.32 2,932,562 -0.82(-1.41%)
Sep 20, 2010 57.88 58.20 57.59 58.14 2,563,735 +0.48(+0.83%)
Sep 17, 2010 57.66 57.96 57.50 57.66 3,753,338 +0.31(+0.54%)
Sep 15, 2010 56.52 57.49 56.42 57.35 2,283,787 +0.25(+0.44%)
Sep 14, 2010 56.70 57.48 56.47 57.10 3,433,932 +0.28(+0.49%)
Sep 13, 2010 56.55 56.85 56.02 56.82 3,031,754 +0.77(+1.37%)
Sep 10, 2010 56.13 56.19 55.59 56.05 1,899,451 -0.01(-0.02%)
Sep 09, 2010 56.23 56.28 55.66 56.06 3,139 +0.29(+0.52%)
Sep 08, 2010 55.54 56.10 55.48 55.77 2,801,763 +0.36(+0.65%)
Sep 07, 2010 56.04 56.10 55.39 55.41 348 -1.04(-1.84%)
Sep 03, 2010 55.82 56.45 55.71 56.45 2,687,690 +0.82(+1.47%)
Sep 02, 2010 55.69 55.94 54.96 55.63 645 -0.22(-0.39%)
Sep 01, 2010 55.50 55.96 55.13 55.85 3,685,932 +0.82(+1.49%)
Aug 31, 2010 54.96 55.24 54.19 55.03 8,616 +0.55(+1.01%)
Aug 30, 2010 54.25 54.70 54.16 54.48 3,724,997 +0.00(+0.00%)
Aug 27, 2010 54.48 54.49 53.45 54.48 2,694,276 +0.77(+1.43%)
Aug 26, 2010 53.72 54.25 53.35 53.71 4,699 -0.12(-0.22%)
Aug 25, 2010 53.26 54.00 53.09 53.83 6,285 +0.22(+0.41%)
Aug 24, 2010 52.75 53.90 52.61 53.61 436 +0.34(+0.64%)
Aug 23, 2010 53.47 53.71 53.18 53.27 2,646,507 -0.12(-0.22%)
Aug 20, 2010 52.90 53.56 52.90 53.39 2,935,433 +0.36(+0.68%)
Aug 19, 2010 53.37 53.37 52.83 53.03 436 -0.62(-1.16%)
Aug 18, 2010 53.47 54.05 53.39 53.65 2,346,316 +0.03(+0.06%)
Aug 17, 2010 53.58 54.00 53.46 53.62 1,885 +0.47(+0.88%)
Aug 16, 2010 52.89 53.17 52.63 53.15 2,149,295 +0.05(+0.09%)
Aug 13, 2010 53.10 53.68 52.76 53.10 2,533,123 -0.01(-0.02%)
Aug 12, 2010 52.36 53.33 52.21 53.11 2,263,026 +0.26(+0.49%)
Aug 11, 2010 53.50 53.58 52.83 52.85 2,937,456 -1.18(-2.18%)
Aug 10, 2010 53.78 54.36 53.64 54.03 2,123,694 -0.26(-0.48%)
Aug 09, 2010 53.85 54.35 53.74 54.29 2,433,536 +0.53(+0.99%)
Aug 06, 2010 53.76 53.81 52.91 53.76 2,438,656 +0.18(+0.34%)
Aug 05, 2010 53.23 54.00 53.17 53.58 1,973,065 -0.01(-0.02%)
Aug 04, 2010 53.00 53.72 53.00 53.59 2,276,115 +0.66(+1.25%)
Aug 03, 2010 52.98 53.17 52.83 52.93 6,285 -0.27(-0.51%)
Aug 02, 2010 53.27 53.43 52.89 53.20 2,818,816 +0.57(+1.08%)
Jul 30, 2010 52.63 52.88 52.17 52.63 2,614,905 -0.22(-0.42%)
Jul 29, 2010 53.11 53.23 52.43 52.85 2,563,042 -0.34(-0.64%)
Jul 28, 2010 53.19 53.19 52.36 53.19 4,646 +0.00(+0.00%)
Jul 27, 2010 53.19 53.49 52.80 53.19 3,492 -0.02(-0.04%)
Jul 26, 2010 53.12 53.35 52.56 53.21 2,517,860 +0.33(+0.62%)
Jul 23, 2010 51.89 53.19 51.85 52.88 3,426,148 +0.68(+1.30%)
Jul 22, 2010 52.06 52.20 51.53 52.20 3,547,938 +0.51(+0.99%)
Jul 21, 2010 52.64 52.75 51.58 51.69 2,675,114 -0.53(-1.01%)
Jul 20, 2010 52.22 52.27 51.24 52.22 2,832,085 +0.37(+0.71%)
Jul 19, 2010 51.69 52.16 51.36 51.85 1,910,799 +0.30(+0.58%)
Jul 16, 2010 51.55 52.60 51.44 51.55 2,663,863 -1.24(-2.35%)
Jul 15, 2010 52.87 52.91 52.16 52.79 2,358,813 -0.07(-0.13%)
Jul 14, 2010 52.22 52.93 51.92 52.86 3,213,038 +0.38(+0.72%)
Jul 13, 2010 52.43 52.65 52.27 52.48 2,681,786 +0.56(+1.08%)
Jul 12, 2010 51.91 52.19 51.57 51.92 1,608,517 -0.21(-0.40%)
Jul 09, 2010 52.13 52.17 51.22 52.13 3,162,169 +1.05(+2.06%)
Jul 08, 2010 50.85 51.08 50.53 51.08 100 +0.45(+0.89%)
Jul 07, 2010 49.40 50.69 49.29 50.63 3,133,788 +1.43(+2.91%)
Jul 06, 2010 49.20 50.05 48.86 49.20 2,314 -0.17(-0.34%)
Jul 02, 2010 49.37 50.14 49.17 49.37 3,136,377 -0.37(-0.74%)
Jul 01, 2010 50.21 50.21 49.28 49.74 4,424,169 -0.27(-0.54%)
Jun 30, 2010 50.42 50.74 49.97 50.01 133 -0.44(-0.87%)
Jun 29, 2010 50.36 51.30 50.17 50.45 1,997 -1.95(-3.72%)
Jun 25, 2010 52.40 52.44 51.45 52.40 3,292,298 +0.92(+1.79%)
Jun 24, 2010 51.59 52.28 51.38 51.48 1,989,907 -0.42(-0.81%)
Jun 23, 2010 52.06 52.50 51.59 51.90 2,019,249 -0.48(-0.92%)
Jun 22, 2010 52.78 53.40 52.31 52.38 1,000 -0.37(-0.70%)
Jun 21, 2010 53.44 53.60 52.51 52.75 1,667,611 -0.22(-0.42%)
Jun 18, 2010 52.97 53.07 52.72 52.97 2,566,813 +0.07(+0.13%)
Jun 17, 2010 52.59 52.90 52.31 52.90 258 +0.28(+0.53%)
Jun 16, 2010 52.32 52.74 52.03 52.62 1,979,785 +0.01(+0.02%)
Jun 15, 2010 51.75 52.65 51.46 52.61 1,918,324 +1.05(+2.04%)
Jun 14, 2010 52.23 52.23 51.51 51.56 2,292,405 -0.32(-0.62%)
Jun 11, 2010 50.91 51.90 50.91 51.88 2,077,553 +0.49(+0.95%)
Jun 10, 2010 50.23 51.44 49.97 51.39 2,753,419 +1.69(+3.40%)
Jun 09, 2010 50.44 50.44 49.58 49.70 2,966,993 -0.54(-1.07%)
Jun 08, 2010 49.28 50.32 48.87 50.24 2,916,917 +1.14(+2.32%)
Jun 07, 2010 49.58 49.79 49.07 49.10 3,378,808 -0.20(-0.41%)
Jun 04, 2010 49.30 50.15 49.12 49.30 3,610,138 -1.30(-2.57%)
Jun 03, 2010 50.59 50.74 50.29 50.60 1,607,310 +0.10(+0.20%)
Jun 02, 2010 49.43 50.50 49.31 50.50 3,101,187 +1.25(+2.54%)
Jun 01, 2010 49.94 50.43 49.23 49.25 3,294,712 -0.99(-1.97%)
May 28, 2010 50.24 50.83 50.05 50.24 2,446,007 -0.60(-1.18%)
May 27, 2010 49.72 50.91 49.71 50.84 2,725,294 +1.70(+3.46%)
May 26, 2010 50.08 50.08 49.05 49.14 3,490,840 -0.60(-1.21%)
May 25, 2010 48.95 49.75 48.41 49.74 3,796,645 +0.22(+0.44%)
May 24, 2010 50.46 50.59 49.51 49.52 3,180,223 -0.87(-1.73%)
May 21, 2010 48.64 50.43 48.62 50.39 6,208,996 +1.01(+2.05%)
May 20, 2010 49.61 50.17 49.35 49.38 8,900 -1.76(-3.44%)
May 19, 2010 51.06 51.62 50.52 51.14 2,921,476 -0.17(-0.33%)
May 18, 2010 52.42 52.46 51.18 51.31 100 -0.64(-1.23%)
May 17, 2010 51.43 52.01 51.24 51.95 2,664,747 +0.60(+1.17%)
May 14, 2010 51.35 51.87 51.10 51.35 2,282,434 -0.53(-1.02%)
May 13, 2010 51.98 52.39 51.85 51.88 1,795,846 -0.33(-0.63%)
May 12, 2010 51.65 52.24 51.31 52.21 2,456,593 +0.81(+1.58%)
May 11, 2010 51.59 51.73 51.32 51.40 2,968,886 -0.34(-0.66%)
May 10, 2010 51.32 51.76 51.20 51.74 3,761,235 +1.52(+3.03%)
May 07, 2010 50.48 51.36 50.00 50.22 5,240,210 +0.35(+0.70%)
May 06, 2010 50.63 52.31 49.34 49.87 1,400 -2.17(-4.17%)
May 05, 2010 52.07 52.24 51.83 52.04 3,159,089 +0.32(+0.62%)
May 04, 2010 52.30 52.30 51.43 51.72 3,306,477 -1.04(-1.97%)
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.