TravelersCompanies (NY: TRV )

245.94 -4.15 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 78.34 78.68 77.67 78.32 3,396,545 +0.42(+0.54%)
Jun 29, 2015 78.67 78.97 77.86 77.90 2,244,509 -1.44(-1.82%)
Jun 26, 2015 79.55 79.86 79.18 79.34 2,544,458 +0.09(+0.11%)
Jun 25, 2015 79.70 80.06 79.20 79.25 1,732,600 -0.79(-0.98%)
Jun 24, 2015 80.85 80.97 80.04 80.04 1,730,930 -0.99(-1.22%)
Jun 23, 2015 81.30 81.51 80.60 81.02 1,364,012 -0.03(-0.04%)
Jun 22, 2015 81.36 81.46 80.87 81.06 1,558,835 +0.48(+0.59%)
Jun 19, 2015 81.96 82.12 80.43 80.58 3,721,023 -1.64(-1.99%)
Jun 18, 2015 81.10 82.40 81.10 82.22 2,710,959 +1.37(+1.69%)
Jun 17, 2015 80.90 81.17 80.27 80.85 1,513,131 +0.23(+0.29%)
Jun 16, 2015 79.72 80.84 79.72 80.61 1,772,533 +0.57(+0.71%)
Jun 15, 2015 80.03 80.49 79.58 80.04 1,799,464 -0.55(-0.68%)
Jun 12, 2015 80.73 80.95 80.17 80.60 1,760,092 -0.53(-0.66%)
Jun 11, 2015 80.27 81.27 80.22 81.13 2,109,487 +0.77(+0.96%)
Jun 10, 2015 79.44 80.96 79.44 80.36 2,334,420 +1.12(+1.41%)
Jun 09, 2015 79.41 79.76 79.03 79.24 2,324,580 +0.03(+0.04%)
Jun 08, 2015 80.13 80.29 79.19 79.21 3,020,956 -0.76(-0.95%)
Jun 05, 2015 80.98 81.14 79.95 79.97 2,240,341 -0.72(-0.90%)
Jun 04, 2015 80.62 81.51 80.50 80.70 2,033,867 -0.64(-0.79%)
Jun 03, 2015 81.18 81.65 80.76 81.34 2,270,635 +0.55(+0.68%)
Jun 02, 2015 81.15 81.33 80.70 80.79 3,038,145 -0.55(-0.67%)
Jun 01, 2015 81.81 82.03 81.29 81.34 1,677,685 -0.09(-0.11%)
May 29, 2015 82.36 82.36 81.36 81.43 2,540,955 -0.83(-1.01%)
May 28, 2015 82.11 82.31 81.86 82.26 1,509,723 -0.15(-0.19%)
May 27, 2015 82.14 82.53 81.65 82.41 1,600,115 +0.60(+0.73%)
May 26, 2015 82.51 82.70 81.70 81.82 1,919,384 -0.91(-1.10%)
May 22, 2015 82.98 82.73 82.73 82.73 1,943,695 -0.29(-0.35%)
May 21, 2015 83.44 83.59 82.97 83.02 2,206,846 -0.49(-0.59%)
May 20, 2015 83.68 83.84 83.36 83.51 2,265,197 +0.03(+0.04%)
May 19, 2015 83.43 83.68 83.19 83.47 2,070,655 +0.39(+0.47%)
May 18, 2015 82.70 83.27 82.70 83.08 1,716,940 +0.39(+0.48%)
May 15, 2015 82.71 83.08 82.54 82.69 2,021,114 -0.06(-0.07%)
May 14, 2015 82.71 82.89 82.46 82.74 2,038,590 +0.63(+0.76%)
May 13, 2015 82.07 82.52 81.65 82.11 2,110,202 +0.24(+0.30%)
May 12, 2015 81.76 82.26 81.44 81.87 2,586,874 -0.44(-0.54%)
May 11, 2015 82.45 82.94 81.72 82.31 6,213,529 -1.22(-1.46%)
May 08, 2015 83.26 83.82 83.16 83.53 1,767,560 +0.93(+1.12%)
May 07, 2015 81.68 82.79 81.53 82.60 2,166,222 +0.65(+0.80%)
May 06, 2015 82.25 82.56 81.30 81.95 2,208,897 -0.23(-0.27%)
May 05, 2015 81.91 82.76 81.90 82.18 2,136,468 -0.10(-0.12%)
May 04, 2015 82.28 82.69 82.23 82.27 1,898,663 +0.04(+0.05%)
May 01, 2015 82.02 82.31 81.73 82.23 2,239,991 +0.81(+1.00%)
Apr 30, 2015 82.68 82.95 81.14 81.42 3,797,632 -1.40(-1.69%)
Apr 29, 2015 83.10 83.41 82.31 82.82 2,703,693 -0.67(-0.80%)
Apr 28, 2015 83.02 84.00 82.73 83.49 2,531,690 +0.28(+0.34%)
Apr 27, 2015 84.66 84.88 82.97 83.21 3,089,325 -0.50(-0.60%)
Apr 24, 2015 83.26 83.93 82.70 83.71 2,760,150 +0.38(+0.45%)
Apr 23, 2015 81.61 83.74 81.61 83.33 3,868,740 +1.18(+1.43%)
Apr 22, 2015 82.01 82.29 81.20 82.15 5,304,798 +0.11(+0.14%)
Apr 21, 2015 84.28 84.75 81.78 82.04 7,083,789 -3.43(-4.01%)
Apr 20, 2015 85.47 86.19 85.23 85.47 3,312,770 +0.60(+0.70%)
Apr 17, 2015 86.46 86.61 84.37 84.88 4,412,875 -2.63(-3.01%)
Apr 16, 2015 86.79 87.78 86.54 87.51 2,240,674 +0.48(+0.55%)
Apr 15, 2015 87.10 87.58 86.97 87.03 2,552,862 +0.23(+0.27%)
Apr 14, 2015 86.74 87.45 86.24 86.80 1,624,009 -0.06(-0.07%)
Apr 13, 2015 86.45 87.23 86.41 86.86 1,573,783 +0.18(+0.20%)
Apr 10, 2015 86.74 86.80 86.20 86.69 2,110,994 +0.28(+0.33%)
Apr 09, 2015 86.44 86.88 85.98 86.41 1,513,023 -0.03(-0.04%)
Apr 08, 2015 86.12 86.72 86.06 86.44 1,917,347 +0.00(+0.00%)
Apr 07, 2015 87.07 87.45 86.44 86.44 1,692,978 -0.64(-0.73%)
Apr 06, 2015 86.11 87.49 86.02 87.07 1,307,230 +0.31(+0.36%)
Apr 02, 2015 86.27 86.76 86.76 86.76 1,372,955 +0.51(+0.59%)
Apr 01, 2015 86.97 86.97 86.01 86.25 2,309,925 -0.82(-0.94%)
Mar 31, 2015 87.57 87.65 86.90 87.07 2,415,033 -1.22(-1.38%)
Mar 30, 2015 86.74 88.32 86.73 88.29 2,524,901 +2.02(+2.34%)
Mar 27, 2015 85.87 86.37 85.66 86.27 1,822,795 +0.24(+0.28%)
Mar 26, 2015 86.41 86.41 85.71 86.03 1,850,057 -0.63(-0.72%)
Mar 25, 2015 87.97 88.08 86.61 86.66 2,065,852 -1.30(-1.48%)
Mar 24, 2015 88.09 88.46 87.88 87.96 1,511,312 -0.31(-0.36%)
Mar 23, 2015 88.25 88.97 88.14 88.27 1,906,798 -0.09(-0.10%)
Mar 20, 2015 88.24 88.77 87.92 88.36 5,421,874 +0.50(+0.57%)
Mar 19, 2015 88.29 88.39 87.56 87.86 1,798,823 -0.33(-0.37%)
Mar 18, 2015 87.60 88.41 86.74 88.19 3,013,105 +0.62(+0.71%)
Mar 17, 2015 87.09 87.83 86.71 87.57 2,065,120 -0.15(-0.17%)
Mar 16, 2015 86.57 87.83 86.57 87.72 2,509,464 +1.78(+2.07%)
Mar 13, 2015 86.56 86.70 85.58 85.94 2,135,374 -0.89(-1.03%)
Mar 12, 2015 85.66 86.85 85.61 86.83 1,832,193 +1.74(+2.04%)
Mar 11, 2015 84.53 85.40 84.37 85.09 2,281,803 +0.76(+0.90%)
Mar 10, 2015 85.09 85.16 84.33 84.34 2,195,571 -1.60(-1.86%)
Mar 09, 2015 85.33 86.15 85.30 85.94 1,561,182 +0.74(+0.87%)
Mar 06, 2015 85.75 86.67 85.13 85.20 2,731,587 -1.01(-1.17%)
Mar 05, 2015 85.63 86.28 85.47 86.20 1,770,494 +0.58(+0.67%)
Mar 04, 2015 85.65 85.96 85.46 85.63 2,047,386 -0.42(-0.48%)
Mar 03, 2015 86.08 86.37 85.71 86.04 1,359,013 -0.40(-0.46%)
Mar 02, 2015 86.08 86.49 85.94 86.44 1,678,606 +0.37(+0.43%)
Feb 27, 2015 86.26 86.70 85.97 86.08 4,015,526 -0.30(-0.35%)
Feb 26, 2015 85.57 86.56 85.52 86.38 3,336,562 +0.73(+0.85%)
Feb 25, 2015 86.16 86.32 85.62 85.65 2,532,430 -0.51(-0.60%)
Feb 24, 2015 85.69 86.46 85.69 86.16 1,910,109 +0.38(+0.44%)
Feb 23, 2015 86.22 86.23 85.52 85.79 2,268,304 -0.59(-0.69%)
Feb 20, 2015 86.20 86.59 85.52 86.38 2,717,801 -0.14(-0.16%)
Feb 19, 2015 86.44 86.76 86.23 86.52 2,691,769 +0.01(+0.01%)
Feb 18, 2015 86.11 86.60 86.01 86.51 2,284,016 -0.02(-0.02%)
Feb 17, 2015 86.87 86.95 86.48 86.52 4,128,964 +0.00(+0.00%)
Feb 13, 2015 86.33 86.52 86.52 86.52 2,786,231 -0.03(-0.04%)
Feb 12, 2015 86.35 86.65 86.17 86.56 2,685,991 +0.22(+0.25%)
Feb 11, 2015 85.39 86.46 85.17 86.34 2,328,707 +1.00(+1.17%)
Feb 10, 2015 85.03 85.54 84.91 85.34 2,578,108 +0.60(+0.71%)
Feb 09, 2015 84.47 85.05 84.25 84.74 2,754,652 -1.15(-1.33%)
Feb 06, 2015 86.05 86.58 85.65 85.88 3,098,628 -0.17(-0.20%)
Feb 05, 2015 85.29 86.11 85.29 86.05 2,129,004 +0.54(+0.64%)
Feb 04, 2015 84.65 86.01 84.59 85.51 2,881,040 +0.55(+0.65%)
Feb 03, 2015 83.98 84.99 83.74 84.95 3,093,600 +1.17(+1.40%)
Feb 02, 2015 82.47 83.82 81.67 83.78 2,571,983 +1.41(+1.71%)
Jan 30, 2015 82.32 83.41 81.94 82.37 4,587,664 -1.38(-1.65%)
Jan 29, 2015 84.03 84.18 82.93 83.75 3,491,677 -0.03(-0.04%)
Jan 28, 2015 85.32 85.71 83.73 83.78 2,824,314 -1.18(-1.39%)
Jan 27, 2015 85.46 85.51 84.69 84.96 2,099,293 -0.82(-0.95%)
Jan 26, 2015 85.65 85.92 85.25 85.78 2,254,720 +0.06(+0.07%)
Jan 23, 2015 86.52 86.64 85.67 85.72 2,353,240 -0.94(-1.08%)
Jan 22, 2015 85.32 86.72 84.31 86.66 4,352,259 +2.53(+3.01%)
Jan 21, 2015 84.50 84.95 83.79 84.13 3,142,694 -0.66(-0.78%)
Jan 20, 2015 85.65 85.94 84.07 84.79 2,779,500 -0.56(-0.66%)
Jan 16, 2015 83.67 85.48 83.46 85.35 2,667,800 +1.87(+2.24%)
Jan 15, 2015 83.14 83.82 82.85 83.49 1,932,100 +0.35(+0.42%)
Jan 14, 2015 83.03 84.11 82.51 83.14 2,674,800 -1.27(-1.51%)
Jan 13, 2015 84.89 85.91 83.85 84.41 2,610,952 +0.13(+0.15%)
Jan 12, 2015 84.97 85.14 84.18 84.28 1,931,188 -0.50(-0.60%)
Jan 09, 2015 85.93 86.06 84.77 84.79 1,768,254 -1.08(-1.26%)
Jan 08, 2015 84.80 85.92 84.65 85.87 2,424,736 +1.75(+2.08%)
Jan 07, 2015 83.62 84.16 83.04 84.12 1,945,224 +1.41(+1.70%)
Jan 06, 2015 83.38 83.87 82.55 82.71 2,935,815 -0.75(-0.89%)
Jan 05, 2015 84.21 84.31 83.22 83.46 2,157,932 -1.02(-1.20%)
Jan 02, 2015 85.15 85.52 84.07 84.47 1,588,101 -0.33(-0.39%)
Dec 31, 2014 85.84 84.80 84.80 84.80 1,329,207 -0.87(-1.01%)
Dec 30, 2014 85.68 85.84 85.24 85.67 1,172,383 -0.02(-0.02%)
Dec 29, 2014 85.48 86.20 85.33 85.68 1,039,091 +0.20(+0.23%)
Dec 26, 2014 85.91 85.96 85.48 85.48 972,549 -0.02(-0.02%)
Dec 24, 2014 86.04 85.50 85.50 85.50 674,402 -0.18(-0.21%)
Dec 23, 2014 85.54 85.96 85.15 85.68 1,611,228 +0.51(+0.60%)
Dec 22, 2014 84.98 85.42 84.63 85.17 1,398,702 +0.45(+0.53%)
Dec 19, 2014 85.25 85.48 84.45 84.72 4,864,102 -0.16(-0.19%)
Dec 18, 2014 84.45 84.88 83.88 84.88 2,775,018 +1.23(+1.47%)
Dec 17, 2014 82.74 83.71 82.46 83.65 2,979,119 +1.07(+1.29%)
Dec 16, 2014 82.38 83.66 82.17 82.58 2,740,894 -0.01(-0.01%)
Dec 15, 2014 83.03 83.62 81.83 82.59 2,454,306 -0.06(-0.07%)
Dec 12, 2014 83.03 83.94 82.61 82.65 2,805,195 -1.13(-1.35%)
Dec 11, 2014 83.14 84.71 83.09 83.78 3,080,105 +0.25(+0.30%)
Dec 10, 2014 83.76 84.73 83.50 83.53 3,021,426 -0.61(-0.72%)
Dec 09, 2014 83.67 84.63 83.61 84.14 2,469,587 -0.66(-0.77%)
Dec 08, 2014 84.07 85.03 83.77 84.79 2,532,301 +0.95(+1.14%)
Dec 05, 2014 83.84 84.41 83.61 83.84 2,170,816 +0.08(+0.10%)
Dec 04, 2014 83.83 84.03 83.53 83.76 4,058,859 -0.07(-0.09%)
Dec 03, 2014 83.08 83.92 82.88 83.83 2,997,251 +0.63(+0.76%)
Dec 02, 2014 82.67 83.35 82.53 83.20 2,639,284 -0.03(-0.04%)
Dec 01, 2014 83.19 83.51 82.90 83.24 2,001,074 -0.01(-0.01%)
Nov 28, 2014 83.39 83.74 83.06 83.24 1,047,166 +0.06(+0.08%)
Nov 26, 2014 82.41 83.18 83.18 83.18 2,067,718 +0.75(+0.91%)
Nov 25, 2014 82.96 82.96 82.18 82.43 2,825,443 -0.29(-0.35%)
Nov 24, 2014 82.90 83.08 82.45 82.72 1,836,891 -0.02(-0.02%)
Nov 21, 2014 83.20 83.25 82.53 82.73 2,217,254 +0.28(+0.34%)
Nov 20, 2014 81.76 82.66 81.75 82.45 2,002,890 +0.34(+0.42%)
Nov 19, 2014 81.78 82.21 81.59 82.11 2,356,757 +0.14(+0.17%)
Nov 18, 2014 81.74 82.33 81.65 81.97 2,242,565 +0.08(+0.10%)
Nov 17, 2014 81.46 81.98 81.32 81.89 2,061,877 +0.26(+0.31%)
Nov 14, 2014 82.20 82.33 81.36 81.63 2,138,836 -0.64(-0.78%)
Nov 13, 2014 82.33 82.50 81.88 82.27 1,781,903 +0.14(+0.16%)
Nov 12, 2014 81.84 82.21 81.40 82.14 1,839,910 +0.10(+0.12%)
Nov 11, 2014 82.02 82.57 81.98 82.04 2,001,677 -0.04(-0.05%)
Nov 10, 2014 81.38 82.18 81.38 82.08 2,537,310 +0.49(+0.61%)
Nov 07, 2014 81.32 81.67 81.05 81.59 1,800,024 +0.37(+0.45%)
Nov 06, 2014 81.20 81.33 80.72 81.22 1,618,495 +0.33(+0.41%)
Nov 05, 2014 80.96 81.05 80.35 80.88 2,218,073 +0.29(+0.36%)
Nov 04, 2014 79.89 80.84 79.55 80.60 3,664,634 +0.94(+1.18%)
Nov 03, 2014 80.34 80.42 79.65 79.66 4,647,004 -0.68(-0.84%)
Oct 31, 2014 80.59 80.64 80.16 80.33 2,948,158 +0.64(+0.80%)
Oct 30, 2014 78.98 80.12 78.96 79.70 3,407,806 +0.46(+0.58%)
Oct 29, 2014 79.67 79.83 78.95 79.23 2,572,156 -0.25(-0.31%)
Oct 28, 2014 79.13 79.54 78.96 79.48 3,452,931 +0.69(+0.87%)
Oct 27, 2014 78.02 78.92 77.89 78.80 3,237,882 +0.91(+1.17%)
Oct 24, 2014 76.98 77.95 76.88 77.89 2,952,876 +0.77(+0.99%)
Oct 23, 2014 76.81 77.49 76.65 77.12 4,651,716 +0.95(+1.25%)
Oct 22, 2014 75.50 76.74 75.49 76.17 4,720,474 +1.07(+1.42%)
Oct 21, 2014 74.88 75.35 73.82 75.11 4,395,126 +0.83(+1.12%)
Oct 20, 2014 74.42 74.53 74.00 74.28 3,192,877 -0.03(-0.04%)
Oct 17, 2014 73.42 74.44 73.23 74.31 3,699,327 +1.14(+1.56%)
Oct 16, 2014 72.53 73.56 72.53 73.17 3,437,390 -0.14(-0.20%)
Oct 15, 2014 73.96 74.18 72.39 73.31 4,361,021 -1.35(-1.80%)
Oct 14, 2014 74.64 75.22 74.49 74.66 4,434,536 +0.13(+0.17%)
Oct 13, 2014 74.77 75.60 74.48 74.53 3,234,294 -0.41(-0.55%)
Oct 10, 2014 75.13 75.62 74.80 74.95 3,607,471 +0.12(+0.16%)
Oct 09, 2014 75.29 76.06 74.74 74.83 3,191,284 -0.45(-0.59%)
Oct 08, 2014 74.84 75.37 74.61 75.27 3,930,269 +0.63(+0.84%)
Oct 07, 2014 74.99 75.46 74.64 74.64 3,207,304 -0.83(-1.10%)
Oct 06, 2014 75.74 76.11 75.22 75.47 2,163,162 +0.19(+0.25%)
Oct 03, 2014 74.63 75.44 74.54 75.28 4,048,295 +1.11(+1.49%)
Oct 02, 2014 74.13 74.54 73.94 74.17 2,863,953 -0.02(-0.03%)
Oct 01, 2014 75.01 75.03 74.11 74.20 2,915,329 -0.67(-0.89%)
Sep 30, 2014 74.73 75.23 74.48 74.87 2,261,754 +0.14(+0.18%)
Sep 29, 2014 74.83 74.97 74.43 74.73 2,506,212 -0.50(-0.67%)
Sep 26, 2014 74.75 75.46 74.40 75.23 1,500,574 +0.56(+0.75%)
Sep 25, 2014 75.42 75.54 74.63 74.68 2,508,194 -0.87(-1.15%)
Sep 24, 2014 74.50 75.72 74.48 75.54 2,090,309 +0.99(+1.33%)
Sep 23, 2014 75.33 75.35 74.56 74.56 1,779,248 -0.84(-1.11%)
Sep 22, 2014 75.36 75.83 75.29 75.39 1,836,712 -0.01(-0.01%)
Sep 19, 2014 75.97 76.01 75.40 75.40 5,490,095 -0.14(-0.18%)
Sep 18, 2014 74.87 75.62 74.67 75.54 2,032,737 +0.90(+1.21%)
Sep 17, 2014 74.56 74.90 74.46 74.64 2,546,608 +0.01(+0.01%)
Sep 16, 2014 74.29 74.96 74.25 74.63 1,465,494 +0.07(+0.10%)
Sep 15, 2014 73.78 74.72 73.60 74.56 2,135,593 +0.90(+1.22%)
Sep 12, 2014 73.93 74.12 73.58 73.66 1,931,277 -0.40(-0.54%)
Sep 11, 2014 74.00 74.15 73.76 74.05 1,693,530 -0.20(-0.27%)
Sep 10, 2014 74.15 74.55 74.01 74.25 1,827,535 +0.26(+0.34%)
Sep 09, 2014 74.44 74.48 73.78 74.00 2,559,384 -0.33(-0.45%)
Sep 08, 2014 74.71 74.93 74.20 74.33 1,767,827 -0.31(-0.42%)
Sep 05, 2014 74.67 74.81 74.07 74.64 2,093,488 -0.04(-0.05%)
Sep 04, 2014 74.98 75.26 74.54 74.68 1,882,320 -0.17(-0.22%)
Sep 03, 2014 75.30 75.50 74.77 74.85 1,988,765 -0.04(-0.05%)
Sep 02, 2014 75.21 75.48 74.75 74.89 3,112,173 -0.15(-0.20%)
Aug 29, 2014 74.85 75.04 75.04 75.04 1,736,688 +0.29(+0.39%)
Aug 28, 2014 74.76 74.98 74.62 74.75 1,541,535 -0.33(-0.44%)
Aug 27, 2014 74.60 75.09 74.54 75.08 1,543,599 +0.44(+0.59%)
Aug 26, 2014 74.89 75.00 74.56 74.64 1,329,356 -0.07(-0.10%)
Aug 25, 2014 74.54 74.89 74.37 74.71 1,685,570 +0.43(+0.58%)
Aug 22, 2014 74.38 74.58 74.08 74.28 1,768,746 -0.15(-0.20%)
Aug 21, 2014 73.69 74.62 73.61 74.43 1,701,528 +0.66(+0.89%)
Aug 20, 2014 73.38 73.81 73.15 73.77 1,291,191 +0.16(+0.22%)
Aug 19, 2014 73.58 73.73 73.46 73.61 1,228,102 -0.06(-0.09%)
Aug 18, 2014 73.23 73.73 73.19 73.68 1,506,851 +0.68(+0.93%)
Aug 15, 2014 73.16 73.63 72.51 73.00 1,695,029 -0.07(-0.10%)
Aug 14, 2014 72.39 73.09 72.38 73.07 1,358,482 +0.75(+1.04%)
Aug 13, 2014 72.48 72.56 72.09 72.31 1,774,036 +0.14(+0.20%)
Aug 12, 2014 71.78 72.27 71.65 72.17 1,628,304 +0.34(+0.47%)
Aug 11, 2014 71.78 72.07 71.71 71.83 2,014,004 +0.14(+0.20%)
Aug 08, 2014 71.18 71.81 71.02 71.69 2,276,807 +0.46(+0.65%)
Aug 07, 2014 71.18 71.51 71.04 71.23 2,369,263 +0.16(+0.22%)
Aug 06, 2014 70.46 71.24 70.37 71.07 1,768,154 +0.46(+0.65%)
Aug 05, 2014 71.05 71.21 70.37 70.61 2,799,838 -0.62(-0.87%)
Aug 04, 2014 71.05 71.32 70.60 71.23 2,712,396 +0.23(+0.32%)
Aug 01, 2014 70.89 71.33 70.57 71.00 2,819,745 +0.04(+0.06%)
Jul 31, 2014 71.90 72.26 70.95 70.96 3,339,656 -1.09(-1.52%)
Jul 30, 2014 72.27 72.57 71.96 72.05 2,612,048 -0.14(-0.20%)
Jul 29, 2014 72.96 73.27 72.22 72.20 2,858,864 -0.60(-0.83%)
Jul 28, 2014 72.66 72.97 72.12 72.80 3,142,796 -0.17(-0.24%)
Jul 25, 2014 73.61 73.65 72.73 72.97 2,407,854 -0.62(-0.84%)
Jul 24, 2014 72.96 73.76 72.82 73.59 3,042,192 +0.87(+1.20%)
Jul 23, 2014 72.51 72.81 72.32 72.72 3,447,547 +0.12(+0.16%)
Jul 22, 2014 71.59 72.97 71.59 72.60 7,979,938 -2.88(-3.81%)
Jul 21, 2014 75.58 75.73 75.02 75.48 2,207,252 -0.06(-0.08%)
Jul 18, 2014 75.21 75.62 75.07 75.54 2,192,855 +0.51(+0.68%)
Jul 17, 2014 75.53 75.86 74.98 75.03 1,518,215 -0.73(-0.96%)
Jul 16, 2014 76.01 76.07 75.63 75.76 1,814,426 -0.26(-0.34%)
Jul 15, 2014 75.69 76.09 75.64 76.02 1,988,808 +0.31(+0.41%)
Jul 14, 2014 75.41 75.93 75.41 75.71 1,788,046 +0.70(+0.93%)
Jul 11, 2014 74.77 75.06 74.57 75.02 1,409,771 +0.30(+0.40%)
Jul 10, 2014 74.26 74.78 74.12 74.72 2,090,196 -0.32(-0.42%)
Jul 09, 2014 74.94 75.09 74.66 75.03 1,908,866 +0.44(+0.59%)
Jul 08, 2014 74.81 74.94 74.35 74.59 3,085,584 -0.32(-0.43%)
Jul 07, 2014 74.87 75.09 74.75 74.91 1,664,884 -0.23(-0.31%)
Jul 03, 2014 74.98 75.14 75.14 75.14 1,046,178 +0.17(+0.23%)
Jul 02, 2014 75.20 75.47 74.82 74.97 1,406,630 -0.47(-0.62%)
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.