TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 93.57 92.54 92.54 92.54 1,166,102 -1.17(-1.25%)
Dec 30, 2015 94.31 94.51 93.59 93.71 788,717 -0.60(-0.63%)
Dec 29, 2015 93.54 94.45 93.46 94.31 1,280,174 +1.26(+1.36%)
Dec 28, 2015 92.65 93.07 92.37 93.04 868,558 +0.17(+0.19%)
Dec 24, 2015 92.54 92.87 92.87 92.87 618,725 +0.05(+0.05%)
Dec 23, 2015 92.52 92.85 92.05 92.82 1,786,975 +0.60(+0.65%)
Dec 22, 2015 91.60 92.35 90.89 92.22 2,160,510 +1.26(+1.39%)
Dec 21, 2015 90.90 91.36 90.21 90.96 1,736,733 +0.66(+0.74%)
Dec 18, 2015 92.87 92.87 90.25 90.30 6,183,573 -2.57(-2.77%)
Dec 17, 2015 94.04 94.12 92.85 92.87 2,702,119 -1.04(-1.11%)
Dec 16, 2015 93.54 94.16 92.72 93.91 2,162,988 +1.12(+1.20%)
Dec 15, 2015 91.64 93.24 91.62 92.80 2,759,521 +1.76(+1.94%)
Dec 14, 2015 90.13 91.85 89.92 91.03 2,786,236 +1.04(+1.16%)
Dec 11, 2015 89.93 90.98 89.65 89.99 2,234,964 -1.01(-1.11%)
Dec 10, 2015 90.92 91.62 90.40 91.00 1,927,820 -0.04(-0.05%)
Dec 09, 2015 91.55 92.56 90.87 91.04 2,238,676 -1.09(-1.18%)
Dec 08, 2015 92.17 92.65 91.60 92.13 2,429,071 -0.50(-0.54%)
Dec 07, 2015 92.31 92.97 92.05 92.63 2,339,007 -0.38(-0.41%)
Dec 04, 2015 91.11 93.06 91.11 93.02 2,729,907 +2.26(+2.49%)
Dec 03, 2015 93.03 93.20 90.55 90.76 5,285,127 -2.79(-2.98%)
Dec 02, 2015 94.12 94.66 93.47 93.55 2,045,166 -0.79(-0.84%)
Dec 01, 2015 94.00 94.89 93.90 94.34 2,243,528 +0.91(+0.97%)
Nov 30, 2015 93.92 94.19 93.29 93.43 2,290,711 -0.23(-0.24%)
Nov 27, 2015 93.55 93.86 93.25 93.66 672,052 +0.04(+0.04%)
Nov 25, 2015 94.15 93.62 93.62 93.62 1,428,312 -0.52(-0.55%)
Nov 24, 2015 94.04 94.41 93.55 94.14 1,822,482 -0.16(-0.16%)
Nov 23, 2015 94.44 94.72 94.10 94.30 1,619,612 -0.16(-0.17%)
Nov 20, 2015 93.98 94.99 93.85 94.46 2,078,049 +0.66(+0.70%)
Nov 19, 2015 93.66 94.03 93.07 93.80 1,309,596 +0.28(+0.30%)
Nov 18, 2015 92.02 93.61 91.95 93.52 2,056,357 +1.58(+1.72%)
Nov 17, 2015 92.00 92.52 91.69 91.94 1,923,926 -0.12(-0.13%)
Nov 16, 2015 91.21 92.08 91.03 92.06 2,027,615 +0.73(+0.79%)
Nov 13, 2015 91.63 92.08 91.20 91.34 2,505,966 -0.25(-0.28%)
Nov 12, 2015 92.83 93.12 91.55 91.59 2,378,202 -1.69(-1.81%)
Nov 11, 2015 93.22 93.60 92.85 93.28 1,503,712 +0.27(+0.29%)
Nov 10, 2015 92.07 93.05 91.72 93.01 1,825,012 +0.99(+1.08%)
Nov 09, 2015 91.92 92.21 91.67 92.01 1,943,841 -0.22(-0.24%)
Nov 06, 2015 93.43 93.60 91.82 92.23 3,213,675 -0.71(-0.76%)
Nov 05, 2015 93.32 93.44 92.84 92.94 1,852,990 -0.09(-0.10%)
Nov 04, 2015 92.73 93.26 92.30 93.03 2,491,204 +0.32(+0.34%)
Nov 03, 2015 92.80 93.08 92.14 92.72 1,881,653 -0.15(-0.16%)
Nov 02, 2015 92.62 92.95 92.41 92.86 2,242,248 +0.80(+0.87%)
Oct 30, 2015 93.42 93.47 92.06 92.06 2,706,609 -1.14(-1.22%)
Oct 29, 2015 93.22 93.60 92.71 93.20 2,370,191 +0.02(+0.03%)
Oct 28, 2015 92.81 93.23 92.22 93.18 2,187,199 +0.69(+0.75%)
Oct 27, 2015 91.48 92.77 91.43 92.49 2,599,404 +0.52(+0.57%)
Oct 26, 2015 91.82 92.14 91.52 91.96 2,206,616 +0.40(+0.44%)
Oct 23, 2015 91.98 92.13 91.26 91.57 2,853,164 -0.03(-0.04%)
Oct 22, 2015 90.37 92.10 90.33 91.60 3,050,837 +1.32(+1.46%)
Oct 21, 2015 89.30 91.24 89.29 90.28 3,822,871 +1.43(+1.61%)
Oct 20, 2015 88.55 89.59 88.00 88.85 3,844,230 +2.14(+2.47%)
Oct 19, 2015 86.23 86.83 85.47 86.70 2,936,994 +0.34(+0.40%)
Oct 16, 2015 85.82 86.42 85.66 86.36 2,292,902 +0.77(+0.90%)
Oct 15, 2015 84.50 85.60 84.18 85.60 2,032,562 +1.79(+2.13%)
Oct 14, 2015 84.18 84.59 83.74 83.81 2,376,921 -0.44(-0.52%)
Oct 13, 2015 84.18 84.80 84.00 84.25 1,578,908 -0.33(-0.40%)
Oct 12, 2015 83.72 84.81 83.71 84.58 1,206,256 +0.64(+0.76%)
Oct 09, 2015 84.30 84.61 83.70 83.95 1,582,578 -0.12(-0.15%)
Oct 08, 2015 82.91 84.17 82.82 84.07 1,488,287 +0.75(+0.90%)
Oct 07, 2015 82.79 83.56 82.59 83.32 1,642,290 +0.90(+1.09%)
Oct 06, 2015 82.81 82.86 82.28 82.42 1,630,337 -0.64(-0.78%)
Oct 05, 2015 82.15 83.11 81.94 83.07 2,264,527 +1.49(+1.83%)
Oct 02, 2015 79.55 81.58 79.25 81.58 2,956,329 +1.38(+1.72%)
Oct 01, 2015 81.43 81.43 79.25 80.20 3,655,902 -0.97(-1.20%)
Sep 30, 2015 81.84 81.84 80.96 81.17 3,134,356 +0.05(+0.06%)
Sep 29, 2015 80.91 81.23 80.09 81.12 2,610,120 +0.32(+0.39%)
Sep 28, 2015 81.06 81.76 80.55 80.80 3,547,103 -0.68(-0.83%)
Sep 25, 2015 81.22 82.05 80.31 81.48 2,382,447 +0.86(+1.06%)
Sep 24, 2015 80.44 80.92 80.18 80.62 2,926,960 -0.18(-0.22%)
Sep 23, 2015 80.74 81.27 80.31 80.80 2,353,323 +0.08(+0.10%)
Sep 22, 2015 80.95 81.27 80.47 80.72 2,852,937 -1.26(-1.53%)
Sep 21, 2015 81.91 82.72 81.65 81.97 2,569,807 +0.70(+0.86%)
Sep 18, 2015 81.41 82.29 81.09 81.27 6,133,313 -1.63(-1.97%)
Sep 17, 2015 83.13 84.10 82.57 82.90 2,178,364 -0.20(-0.25%)
Sep 16, 2015 82.17 83.25 81.96 83.11 2,494,411 +0.86(+1.04%)
Sep 15, 2015 81.16 82.49 80.88 82.25 2,077,650 +1.29(+1.59%)
Sep 14, 2015 81.20 81.42 80.54 80.96 1,964,156 -0.17(-0.21%)
Sep 11, 2015 80.27 81.16 80.07 81.13 1,686,482 +0.33(+0.40%)
Sep 10, 2015 80.05 81.35 79.97 80.81 1,996,463 +0.50(+0.62%)
Sep 09, 2015 81.75 81.93 80.16 80.31 1,950,649 -0.95(-1.17%)
Sep 08, 2015 80.69 81.30 80.33 81.27 2,580,829 +2.04(+2.57%)
Sep 04, 2015 79.39 79.23 79.23 79.23 2,373,092 -1.30(-1.62%)
Sep 03, 2015 80.37 81.13 80.24 80.53 2,940,760 +0.36(+0.44%)
Sep 02, 2015 79.70 80.17 79.32 80.17 2,028,207 +1.17(+1.48%)
Sep 01, 2015 79.19 79.87 78.78 79.01 3,136,649 -1.67(-2.07%)
Aug 31, 2015 80.83 81.24 80.49 80.68 2,382,946 -0.71(-0.88%)
Aug 28, 2015 81.85 82.03 80.88 81.39 2,070,953 -0.79(-0.96%)
Aug 27, 2015 81.93 82.44 80.87 82.18 3,345,254 +1.13(+1.40%)
Aug 26, 2015 81.10 81.28 79.09 81.04 3,211,078 +1.82(+2.30%)
Aug 25, 2015 81.42 81.71 79.13 79.22 3,618,200 -0.83(-1.04%)
Aug 24, 2015 79.41 82.18 77.16 80.05 6,820,011 -3.36(-4.03%)
Aug 21, 2015 85.15 85.30 83.36 83.42 2,830,230 -2.24(-2.62%)
Aug 20, 2015 86.06 86.42 85.63 85.66 1,920,965 -1.23(-1.42%)
Aug 19, 2015 86.94 87.57 86.29 86.89 1,711,339 -0.49(-0.56%)
Aug 18, 2015 87.26 87.51 86.54 87.38 1,097,848 +0.09(+0.10%)
Aug 17, 2015 86.82 87.44 86.30 87.29 1,497,984 +0.00(+0.00%)
Aug 14, 2015 86.65 87.43 86.51 87.29 1,836,473 +0.62(+0.71%)
Aug 13, 2015 85.30 87.25 84.73 86.67 3,982,658 +1.23(+1.44%)
Aug 12, 2015 85.13 85.60 84.32 85.44 2,142,424 -0.37(-0.43%)
Aug 11, 2015 85.09 85.90 85.09 85.82 1,869,466 +0.06(+0.07%)
Aug 10, 2015 85.98 86.40 85.56 85.76 2,364,546 +0.28(+0.32%)
Aug 07, 2015 85.30 85.56 84.90 85.48 1,859,841 +0.02(+0.02%)
Aug 06, 2015 86.09 86.15 85.03 85.47 1,847,624 -0.50(-0.58%)
Aug 05, 2015 86.80 87.10 85.77 85.97 3,492,265 -0.45(-0.52%)
Aug 04, 2015 86.32 86.80 86.10 86.42 2,612,186 -0.25(-0.29%)
Aug 03, 2015 86.22 86.67 85.90 86.67 1,848,034 +0.66(+0.77%)
Jul 31, 2015 86.58 86.79 85.92 86.00 2,169,870 -0.31(-0.36%)
Jul 30, 2015 86.07 86.43 85.84 86.31 1,362,167 +0.06(+0.07%)
Jul 29, 2015 85.87 86.39 85.67 86.25 2,227,955 +0.40(+0.46%)
Jul 28, 2015 85.90 85.99 85.24 85.86 2,348,413 +0.28(+0.33%)
Jul 27, 2015 84.41 85.89 84.32 85.57 2,763,339 +0.26(+0.30%)
Jul 24, 2015 85.23 85.54 85.05 85.31 1,980,453 -0.02(-0.03%)
Jul 23, 2015 85.41 85.57 85.00 85.34 1,935,724 +0.00(+0.00%)
Jul 22, 2015 84.83 85.79 84.68 85.34 2,614,851 +0.66(+0.78%)
Jul 21, 2015 84.26 84.88 82.76 84.67 4,182,371 +1.52(+1.82%)
Jul 20, 2015 83.40 83.54 83.08 83.16 2,168,339 -0.27(-0.32%)
Jul 17, 2015 83.61 83.79 83.23 83.42 1,787,940 -0.28(-0.34%)
Jul 16, 2015 83.76 84.05 83.48 83.71 2,492,609 +0.70(+0.85%)
Jul 15, 2015 82.65 83.13 82.65 83.00 2,144,261 +0.03(+0.04%)
Jul 14, 2015 82.65 83.14 82.60 82.97 1,494,726 +0.04(+0.05%)
Jul 13, 2015 82.58 83.01 82.53 82.93 2,683,690 +1.08(+1.32%)
Jul 10, 2015 82.10 82.14 81.59 81.85 1,511,950 +0.75(+0.93%)
Jul 09, 2015 81.35 81.84 80.94 81.10 3,827,687 +1.06(+1.33%)
Jul 08, 2015 80.34 80.61 79.92 80.04 2,902,457 -1.03(-1.27%)
Jul 07, 2015 80.22 81.16 79.66 81.07 3,352,383 +0.88(+1.10%)
Jul 06, 2015 79.76 80.33 79.62 80.18 2,166,800 -0.23(-0.29%)
Jul 02, 2015 80.63 80.42 80.42 80.42 2,463,169 -0.06(-0.07%)
Jul 01, 2015 80.76 81.40 79.86 80.47 4,254,531 +2.14(+2.73%)
Jun 30, 2015 78.36 78.70 77.69 78.34 3,395,823 +0.42(+0.54%)
Jun 29, 2015 78.69 78.99 77.88 77.91 2,244,031 -1.44(-1.82%)
Jun 26, 2015 79.57 79.87 79.19 79.36 2,543,917 +0.09(+0.11%)
Jun 25, 2015 79.72 80.08 79.22 79.27 1,732,231 -0.79(-0.98%)
Jun 24, 2015 80.87 80.99 80.05 80.05 1,730,561 -0.99(-1.22%)
Jun 23, 2015 81.32 81.53 80.61 81.04 1,363,722 -0.03(-0.04%)
Jun 22, 2015 81.37 81.48 80.89 81.07 1,558,504 +0.48(+0.59%)
Jun 19, 2015 81.98 82.14 80.45 80.60 3,720,231 -1.64(-1.99%)
Jun 18, 2015 81.11 82.42 81.11 82.23 2,710,383 +1.37(+1.69%)
Jun 17, 2015 80.91 81.19 80.29 80.86 1,512,809 +0.23(+0.29%)
Jun 16, 2015 79.74 80.86 79.74 80.63 1,772,156 +0.57(+0.71%)
Jun 15, 2015 80.05 80.51 79.60 80.06 1,799,082 -0.55(-0.68%)
Jun 12, 2015 80.75 80.97 80.18 80.61 1,759,718 -0.53(-0.66%)
Jun 11, 2015 80.29 81.28 80.24 81.15 2,109,038 +0.77(+0.96%)
Jun 10, 2015 79.45 80.98 79.45 80.38 2,333,923 +1.12(+1.41%)
Jun 09, 2015 79.43 79.78 79.05 79.26 2,324,085 +0.03(+0.04%)
Jun 08, 2015 80.15 80.30 79.20 79.23 3,020,313 -0.76(-0.95%)
Jun 05, 2015 81.00 81.16 79.96 79.99 2,239,864 -0.72(-0.90%)
Jun 04, 2015 80.63 81.53 80.52 80.71 2,033,434 -0.64(-0.79%)
Jun 03, 2015 81.20 81.66 80.78 81.36 2,270,152 +0.55(+0.68%)
Jun 02, 2015 81.16 81.35 80.72 80.81 3,037,499 -0.55(-0.67%)
Jun 01, 2015 81.82 82.05 81.31 81.36 1,677,328 -0.09(-0.11%)
May 29, 2015 82.37 82.38 81.37 81.45 2,540,415 -0.83(-1.01%)
May 28, 2015 82.13 82.33 81.87 82.28 1,509,401 -0.15(-0.19%)
May 27, 2015 82.16 82.55 81.67 82.43 1,599,774 +0.60(+0.73%)
May 26, 2015 82.53 82.72 81.72 81.83 1,918,976 -0.91(-1.10%)
May 22, 2015 83.00 82.74 82.74 82.74 1,943,281 -0.29(-0.35%)
May 21, 2015 83.46 83.60 82.99 83.03 2,206,377 -0.49(-0.59%)
May 20, 2015 83.70 83.86 83.38 83.52 2,264,715 +0.03(+0.04%)
May 19, 2015 83.44 83.69 83.21 83.49 2,070,214 +0.39(+0.47%)
May 18, 2015 82.72 83.29 82.72 83.10 1,716,575 +0.39(+0.48%)
May 15, 2015 82.73 83.10 82.56 82.70 2,020,684 -0.06(-0.07%)
May 14, 2015 82.73 82.91 82.47 82.76 2,038,156 +0.63(+0.76%)
May 13, 2015 82.09 82.53 81.67 82.13 2,109,753 +0.24(+0.30%)
May 12, 2015 81.78 82.28 81.45 81.89 2,586,324 -0.44(-0.54%)
May 11, 2015 82.47 82.96 81.74 82.33 6,212,207 -1.22(-1.46%)
May 08, 2015 83.28 83.84 83.18 83.55 1,767,184 +0.93(+1.12%)
May 07, 2015 81.70 82.81 81.55 82.62 2,165,761 +0.65(+0.80%)
May 06, 2015 82.27 82.58 81.32 81.97 2,208,427 -0.23(-0.27%)
May 05, 2015 81.93 82.78 81.92 82.20 2,136,013 -0.10(-0.12%)
May 04, 2015 82.30 82.70 82.25 82.29 1,898,259 +0.04(+0.05%)
May 01, 2015 82.03 82.32 81.74 82.25 2,239,514 +0.81(+1.00%)
Apr 30, 2015 82.69 82.97 81.16 81.44 3,796,824 -1.40(-1.69%)
Apr 29, 2015 83.11 83.43 82.32 82.84 2,703,118 -0.67(-0.80%)
Apr 28, 2015 83.04 84.02 82.74 83.51 2,531,152 +0.28(+0.34%)
Apr 27, 2015 84.68 84.89 82.99 83.23 3,088,668 -0.50(-0.60%)
Apr 24, 2015 83.27 83.94 82.72 83.73 2,759,563 +0.38(+0.45%)
Apr 23, 2015 81.63 83.76 81.63 83.35 3,867,917 +1.18(+1.43%)
Apr 22, 2015 82.03 82.31 81.21 82.17 5,303,669 +0.11(+0.14%)
Apr 21, 2015 84.30 84.77 81.80 82.06 7,082,281 -3.43(-4.01%)
Apr 20, 2015 85.49 86.21 85.25 85.49 3,312,065 +0.60(+0.70%)
Apr 17, 2015 86.48 86.63 84.39 84.89 4,411,936 -2.63(-3.01%)
Apr 16, 2015 86.81 87.80 86.56 87.53 2,240,197 +0.48(+0.55%)
Apr 15, 2015 87.12 87.60 86.99 87.05 2,552,319 +0.23(+0.27%)
Apr 14, 2015 86.75 87.47 86.25 86.82 1,623,663 -0.06(-0.07%)
Apr 13, 2015 86.47 87.25 86.42 86.88 1,573,448 +0.18(+0.20%)
Apr 10, 2015 86.75 86.82 86.22 86.71 2,110,545 +0.28(+0.33%)
Apr 09, 2015 86.46 86.90 86.00 86.42 1,512,701 -0.03(-0.04%)
Apr 08, 2015 86.13 86.74 86.08 86.46 1,916,939 +0.00(+0.00%)
Apr 07, 2015 87.09 87.47 86.46 86.46 1,692,618 -0.64(-0.73%)
Apr 06, 2015 86.13 87.51 86.04 87.09 1,306,952 +0.31(+0.36%)
Apr 02, 2015 86.29 86.78 86.78 86.78 1,372,663 +0.51(+0.59%)
Apr 01, 2015 86.99 86.99 86.03 86.27 2,309,433 -0.82(-0.94%)
Mar 31, 2015 87.59 87.67 86.92 87.09 2,414,519 -1.22(-1.38%)
Mar 30, 2015 86.76 88.34 86.75 88.31 2,524,364 +2.02(+2.34%)
Mar 27, 2015 85.89 86.39 85.68 86.29 1,822,407 +0.24(+0.28%)
Mar 26, 2015 86.43 86.43 85.73 86.05 1,849,663 -0.63(-0.72%)
Mar 25, 2015 87.99 88.10 86.63 86.67 2,065,412 -1.30(-1.48%)
Mar 24, 2015 88.11 88.48 87.90 87.98 1,510,991 -0.31(-0.36%)
Mar 23, 2015 88.27 88.99 88.16 88.29 1,906,392 -0.09(-0.10%)
Mar 20, 2015 88.26 88.79 87.94 88.38 5,420,721 +0.50(+0.57%)
Mar 19, 2015 88.31 88.41 87.58 87.88 1,798,440 -0.33(-0.37%)
Mar 18, 2015 87.62 88.43 86.75 88.21 3,012,464 +0.62(+0.71%)
Mar 17, 2015 87.11 87.85 86.73 87.59 2,064,681 -0.14(-0.17%)
Mar 16, 2015 86.58 87.85 86.58 87.74 2,508,930 +1.78(+2.07%)
Mar 13, 2015 86.58 86.72 85.59 85.96 2,134,919 -0.89(-1.03%)
Mar 12, 2015 85.67 86.87 85.63 86.85 1,831,803 +1.74(+2.04%)
Mar 11, 2015 84.55 85.42 84.39 85.11 2,281,317 +0.76(+0.90%)
Mar 10, 2015 85.11 85.18 84.35 84.35 2,195,104 -1.60(-1.86%)
Mar 09, 2015 85.35 86.17 85.32 85.96 1,560,850 +0.74(+0.87%)
Mar 06, 2015 85.76 86.69 85.14 85.22 2,731,006 -1.01(-1.17%)
Mar 05, 2015 85.65 86.30 85.49 86.22 1,770,118 +0.58(+0.67%)
Mar 04, 2015 85.67 85.97 85.48 85.65 2,046,951 -0.42(-0.48%)
Mar 03, 2015 86.10 86.39 85.73 86.06 1,358,724 -0.40(-0.46%)
Mar 02, 2015 86.09 86.51 85.96 86.46 1,678,249 +0.37(+0.43%)
Feb 27, 2015 86.28 86.72 85.99 86.09 4,014,672 -0.30(-0.35%)
Feb 26, 2015 85.59 86.58 85.54 86.40 3,335,852 +0.73(+0.85%)
Feb 25, 2015 86.18 86.34 85.64 85.67 2,531,892 -0.51(-0.60%)
Feb 24, 2015 85.71 86.48 85.71 86.18 1,909,703 +0.38(+0.44%)
Feb 23, 2015 86.24 86.25 85.53 85.81 2,267,821 -0.59(-0.69%)
Feb 20, 2015 86.21 86.61 85.54 86.40 2,717,222 -0.14(-0.16%)
Feb 19, 2015 86.46 86.78 86.24 86.53 2,691,197 +0.01(+0.01%)
Feb 18, 2015 86.13 86.62 86.03 86.53 2,283,530 -0.02(-0.02%)
Feb 17, 2015 86.89 86.97 86.50 86.54 4,128,085 +0.00(+0.00%)
Feb 13, 2015 86.35 86.54 86.54 86.54 2,785,638 -0.03(-0.04%)
Feb 12, 2015 86.37 86.67 86.19 86.58 2,685,420 +0.22(+0.25%)
Feb 11, 2015 85.41 86.48 85.19 86.36 2,328,211 +1.00(+1.17%)
Feb 10, 2015 85.05 85.55 84.93 85.36 2,577,560 +0.60(+0.71%)
Feb 09, 2015 84.48 85.07 84.27 84.76 2,754,066 -1.15(-1.33%)
Feb 06, 2015 86.07 86.60 85.67 85.90 3,097,968 -0.17(-0.20%)
Feb 05, 2015 85.31 86.13 85.31 86.07 2,128,551 +0.54(+0.64%)
Feb 04, 2015 84.67 86.03 84.60 85.53 2,880,427 +0.55(+0.65%)
Feb 03, 2015 83.99 85.01 83.75 84.97 3,092,942 +1.17(+1.40%)
Feb 02, 2015 82.49 83.83 81.69 83.80 2,571,436 +1.41(+1.71%)
Jan 30, 2015 82.34 83.43 81.96 82.39 4,586,688 -1.38(-1.65%)
Jan 29, 2015 84.05 84.20 82.95 83.77 3,490,934 -0.03(-0.04%)
Jan 28, 2015 85.34 85.73 83.75 83.80 2,823,714 -1.18(-1.39%)
Jan 27, 2015 85.48 85.53 84.71 84.98 2,098,846 -0.82(-0.95%)
Jan 26, 2015 85.67 85.93 85.27 85.80 2,254,240 +0.06(+0.07%)
Jan 23, 2015 86.53 86.66 85.69 85.74 2,352,740 -0.94(-1.08%)
Jan 22, 2015 85.34 86.74 84.33 86.68 4,351,333 +2.53(+3.01%)
Jan 21, 2015 84.52 84.97 83.81 84.15 3,142,025 -0.67(-0.78%)
Jan 20, 2015 85.67 85.96 84.08 84.81 2,778,909 -0.56(-0.66%)
Jan 16, 2015 83.69 85.49 83.47 85.37 2,667,233 +1.87(+2.24%)
Jan 15, 2015 83.15 83.83 82.86 83.51 1,931,689 +0.35(+0.42%)
Jan 14, 2015 83.05 84.13 82.53 83.15 2,674,231 -1.27(-1.51%)
Jan 13, 2015 84.91 85.93 83.87 84.43 2,610,397 +0.13(+0.15%)
Jan 12, 2015 84.99 85.16 84.20 84.30 1,930,777 -0.50(-0.60%)
Jan 09, 2015 85.95 86.08 84.79 84.80 1,767,878 -1.08(-1.26%)
Jan 08, 2015 84.82 85.93 84.67 85.89 2,424,220 +1.75(+2.08%)
Jan 07, 2015 83.64 84.18 83.06 84.14 1,944,810 +1.41(+1.70%)
Jan 06, 2015 83.39 83.89 82.57 82.73 2,935,190 -0.75(-0.89%)
Jan 05, 2015 84.23 84.33 83.23 83.47 2,157,473 -1.02(-1.20%)
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.