Skip to main content

Chubb Limited (NY: CB )

259.46 -2.84 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 40.87 42.90 40.64 42.24 6,274,525 +1.19(+2.89%)
Oct 30, 2008 42.99 43.71 39.21 41.06 11,946,422 -0.58(-1.40%)
Oct 29, 2008 37.55 42.74 34.61 41.64 15,717,308 +5.28(+14.52%)
Oct 28, 2008 34.22 36.44 31.91 36.36 5,934,172 +3.70(+11.32%)
Oct 27, 2008 35.93 37.15 32.57 32.66 6,326,616 -3.06(-8.58%)
Oct 24, 2008 32.58 35.96 30.84 35.72 5,104,031 +0.72(+2.06%)
Oct 23, 2008 33.51 35.26 32.67 35.00 5,511,612 +1.64(+4.92%)
Oct 22, 2008 35.30 35.30 32.70 33.36 5,430,075 -1.81(-5.15%)
Oct 21, 2008 35.94 36.76 34.86 35.17 3,732,651 -1.19(-3.28%)
Oct 20, 2008 34.55 36.72 34.24 36.36 3,112,315 +2.06(+6.01%)
Oct 17, 2008 34.30 35.94 31.26 34.30 5,482,534 +1.47(+4.49%)
Oct 16, 2008 32.76 33.06 29.53 32.83 5,858,708 +0.11(+0.34%)
Oct 15, 2008 34.22 34.88 32.56 32.72 3,976,564 -3.55(-9.79%)
Oct 14, 2008 33.59 36.27 33.59 36.27 7,214,938 +2.51(+7.44%)
Oct 13, 2008 32.79 34.46 30.93 33.76 4,690,655 +3.75(+12.49%)
Oct 10, 2008 27.24 30.94 25.70 30.01 11,148,062 +1.84(+6.54%)
Oct 09, 2008 35.22 35.66 28.17 28.17 11,584,187 -5.41(-16.10%)
Oct 08, 2008 35.26 37.93 33.51 33.57 8,868,701 -3.62(-9.72%)
Oct 07, 2008 39.28 40.32 37.19 37.19 5,043,176 -1.40(-3.63%)
Oct 06, 2008 37.74 39.38 36.73 38.59 5,038,743 -0.26(-0.66%)
Oct 03, 2008 40.22 41.24 38.76 38.85 4,290,402 -0.92(-2.31%)
Oct 02, 2008 39.69 40.11 39.15 39.77 3,509,843 +0.02(+0.06%)
Oct 01, 2008 40.06 41.13 38.93 39.74 2,719,869 -0.12(-0.30%)
Sep 30, 2008 39.93 41.24 38.94 39.86 3,491,700 +0.83(+2.13%)
Sep 29, 2008 41.90 42.34 39.03 39.03 4,003,178 -3.17(-7.50%)
Sep 26, 2008 43.35 44.19 41.63 42.20 0 -1.99(-4.50%)
Sep 25, 2008 42.29 44.26 39.90 44.19 4,776,531 +2.90(+7.03%)
Sep 24, 2008 42.76 42.76 40.60 41.28 2,750,710 -0.32(-0.78%)
Sep 23, 2008 44.19 44.44 41.25 41.61 4,548,394 -2.42(-5.50%)
Sep 22, 2008 47.54 47.87 42.22 44.03 3,568,414 -4.57(-9.41%)
Sep 19, 2008 44.70 50.08 43.93 48.60 0 +5.08(+11.68%)
Sep 18, 2008 41.70 44.91 41.64 43.52 12,359,385 +2.61(+6.37%)
Sep 17, 2008 43.45 45.97 40.87 40.92 12,182,176 -1.24(-2.95%)
Sep 16, 2008 39.86 42.75 38.87 42.16 12,353,622 +3.30(+8.49%)
Sep 15, 2008 38.28 40.58 37.59 38.86 6,668,606 +0.48(+1.25%)
Sep 12, 2008 37.62 39.47 37.62 38.38 4,631,488 +0.29(+0.75%)
Sep 11, 2008 37.84 38.25 36.97 38.10 3,280,586 +0.10(+0.25%)
Sep 10, 2008 38.26 38.74 37.36 38.00 3,047,856 -0.21(-0.54%)
Sep 09, 2008 38.89 39.66 38.14 38.21 3,722,609 -1.36(-3.43%)
Sep 08, 2008 39.69 39.69 38.63 39.56 5,417,695 +1.05(+2.72%)
Sep 05, 2008 37.89 38.52 37.62 38.51 0 +0.54(+1.44%)
Sep 04, 2008 38.00 38.38 37.75 37.97 4,040,881 -0.58(-1.51%)
Sep 03, 2008 38.64 38.79 37.97 38.55 3,143,876 +0.02(+0.06%)
Sep 02, 2008 39.03 39.04 38.22 38.53 2,500,078 -0.21(-0.55%)
Aug 29, 2008 38.10 38.95 37.95 38.74 3,272,874 +0.25(+0.65%)
Aug 28, 2008 38.04 38.51 37.70 38.49 2,382,540 +0.68(+1.79%)
Aug 27, 2008 36.79 37.82 36.79 37.82 1,816,261 +0.81(+2.19%)
Aug 26, 2008 37.27 37.81 36.57 37.01 3,105,982 -0.49(-1.30%)
Aug 25, 2008 37.79 38.01 37.39 37.49 2,045,267 -0.55(-1.45%)
Aug 22, 2008 37.48 38.22 37.31 38.04 3,287,670 +0.65(+1.73%)
Aug 21, 2008 36.25 37.60 36.25 37.40 4,243,216 +0.66(+1.78%)
Aug 20, 2008 36.61 36.79 36.02 36.74 2,884,874 +0.13(+0.34%)
Aug 19, 2008 37.43 37.87 36.39 36.61 4,930,653 -1.24(-3.27%)
Aug 18, 2008 38.57 38.57 37.77 37.85 2,062,899 -0.54(-1.40%)
Aug 15, 2008 38.47 40.04 38.23 38.39 0 -0.18(-0.46%)
Aug 14, 2008 39.03 39.18 38.36 38.57 4,809,363 -0.52(-1.32%)
Aug 13, 2008 39.29 39.55 38.81 39.08 2,965,975 -0.57(-1.43%)
Aug 12, 2008 40.24 40.36 39.29 39.65 4,719,693 -0.44(-1.10%)
Aug 11, 2008 39.99 40.74 39.50 40.09 5,082,608 +0.24(+0.61%)
Aug 08, 2008 38.29 39.94 38.29 39.85 4,174,841 +1.30(+3.38%)
Aug 07, 2008 38.81 39.16 38.29 38.54 5,752,847 -0.48(-1.23%)
Aug 06, 2008 39.35 39.58 38.88 39.02 3,762,557 -0.47(-1.19%)
Aug 05, 2008 38.62 39.60 38.62 39.49 6,608,248 +1.02(+2.64%)
Aug 04, 2008 37.21 38.82 37.21 38.48 5,269,075 +0.64(+1.69%)
Aug 01, 2008 37.59 38.02 37.01 37.84 6,156,382 +0.50(+1.34%)
Jul 31, 2008 36.64 37.81 36.44 37.34 7,427,713 +0.29(+0.80%)
Jul 30, 2008 37.12 37.31 36.03 37.04 12,561,469 +1.42(+3.99%)
Jul 29, 2008 35.62 35.66 34.80 35.62 9,352,855 +0.53(+1.51%)
Jul 28, 2008 35.47 35.83 34.97 35.09 5,703,103 -0.45(-1.26%)
Jul 25, 2008 36.12 36.14 35.41 35.54 2,691,109 -0.58(-1.61%)
Jul 24, 2008 36.06 36.68 35.71 36.12 3,867,377 -0.44(-1.21%)
Jul 23, 2008 35.72 36.81 35.50 36.56 17,323,050 +1.15(+3.24%)
Jul 22, 2008 35.02 35.44 34.04 35.41 14,550,948 +0.25(+0.71%)
Jul 21, 2008 35.19 36.57 34.95 35.16 9,450,066 -0.61(-1.71%)
Jul 18, 2008 36.56 36.81 35.57 35.78 2,717,383 -0.31(-0.86%)
Jul 17, 2008 35.58 37.21 35.30 36.08 101,079,344 +1.45(+4.19%)
Jul 16, 2008 33.80 34.95 33.09 34.63 28,115,902 +1.27(+3.82%)
Jul 15, 2008 36.46 36.46 33.36 33.36 37,807,064 -2.89(-7.96%)
Jul 14, 2008 36.81 37.06 36.11 36.25 10,579,268 -0.06(-0.16%)
Jul 11, 2008 37.06 37.09 35.97 36.31 19,071,834 -2.62(-6.73%)
Jul 10, 2008 39.53 39.97 38.67 38.93 6,498,522 -0.43(-1.10%)
Jul 09, 2008 39.58 40.50 39.18 39.36 7,808,973 -1.61(-3.94%)
Jul 08, 2008 40.75 41.35 39.74 40.97 5,808,409 +1.21(+3.04%)
Jul 07, 2008 40.47 40.92 39.50 39.77 5,416,198 -0.61(-1.51%)
Jul 04, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.00(+0.00%)
Jul 03, 2008 40.50 40.69 40.00 40.38 1,561,832 +0.16(+0.40%)
Jul 02, 2008 40.72 41.17 40.16 40.22 3,063,767 -0.42(-1.03%)
Jul 01, 2008 40.32 40.95 39.94 40.64 3,848,889 +0.07(+0.16%)
Jun 30, 2008 40.67 41.07 40.36 40.57 2,976,893 -0.11(-0.27%)
Jun 27, 2008 41.10 41.56 40.58 40.68 2,963,397 -0.37(-0.90%)
Jun 26, 2008 41.55 41.98 40.94 41.05 2,854,808 -1.25(-2.96%)
Jun 25, 2008 42.45 42.95 42.14 42.30 3,255,058 -0.01(-0.03%)
Jun 24, 2008 41.52 42.79 41.52 42.31 4,279,554 +0.74(+1.77%)
Jun 23, 2008 42.20 42.34 41.45 41.58 2,629,152 -0.48(-1.14%)
Jun 20, 2008 42.94 42.95 41.98 42.06 4,050,555 -1.00(-2.33%)
Jun 19, 2008 42.97 43.23 42.34 43.06 2,509,043 -0.06(-0.14%)
Jun 18, 2008 43.19 43.84 42.90 43.12 3,115,782 -0.32(-0.73%)
Jun 17, 2008 44.67 44.67 43.43 43.43 2,240,124 -0.77(-1.75%)
Jun 16, 2008 44.75 45.17 43.96 44.21 3,474,995 -0.52(-1.15%)
Jun 13, 2008 44.58 44.86 43.72 44.72 2,413,419 +0.35(+0.80%)
Jun 12, 2008 43.89 44.66 43.80 44.37 2,586,009 +0.90(+2.07%)
Jun 11, 2008 44.57 44.61 43.44 43.47 3,053,049 -1.31(-2.93%)
Jun 10, 2008 45.11 45.39 44.35 44.78 2,597,913 -0.06(-0.13%)
Jun 09, 2008 45.13 45.75 44.55 44.84 2,718,983 -0.24(-0.54%)
Jun 06, 2008 45.33 45.83 44.94 45.08 5,755,831 -1.07(-2.31%)
Jun 05, 2008 45.27 46.18 45.19 46.15 5,065,390 +1.18(+2.62%)
Jun 04, 2008 44.39 45.36 44.39 44.97 4,230,371 +0.57(+1.29%)
Jun 03, 2008 43.99 44.67 43.88 44.40 3,025,039 +0.52(+1.17%)
Jun 02, 2008 44.15 44.33 43.57 43.88 2,750,145 -0.35(-0.80%)
May 30, 2008 44.37 44.76 43.97 44.24 2,551,079 -0.17(-0.38%)
May 29, 2008 43.35 44.58 43.32 44.41 2,418,040 +1.04(+2.39%)
May 28, 2008 43.85 44.02 42.96 43.37 2,187,765 -0.43(-0.99%)
May 27, 2008 43.14 43.98 43.01 43.80 2,440,460 +0.60(+1.38%)
May 26, 2008 43.85 43.93 43.21 43.21 0 +0.00(+0.00%)
May 23, 2008 43.85 43.93 43.21 43.21 1,957,528 -0.71(-1.61%)
May 22, 2008 43.49 43.98 43.40 43.91 2,381,855 +0.35(+0.79%)
May 21, 2008 44.33 44.70 43.44 43.57 2,348,999 -0.94(-2.10%)
May 20, 2008 44.96 45.08 44.48 44.50 2,187,188 -0.71(-1.56%)
May 19, 2008 45.31 45.56 44.77 45.21 1,370,179 +0.08(+0.18%)
May 16, 2008 45.69 45.69 44.68 45.13 2,735,590 -0.26(-0.57%)
May 15, 2008 44.78 45.42 44.47 45.39 1,956,274 +0.38(+0.83%)
May 14, 2008 44.80 45.42 44.44 45.01 1,961,577 +0.57(+1.29%)
May 13, 2008 45.08 45.13 44.07 44.44 2,262,823 -0.28(-0.63%)
May 12, 2008 44.27 44.72 43.89 44.72 1,548,377 +0.72(+1.64%)
May 09, 2008 43.70 44.70 43.70 43.99 1,123,096 -0.43(-0.98%)
May 08, 2008 45.13 45.13 44.19 44.43 2,378,846 +0.26(+0.58%)
May 07, 2008 45.16 45.29 44.03 44.17 2,690,636 -1.06(-2.34%)
May 06, 2008 44.16 45.34 43.93 45.23 2,301,196 +0.80(+1.81%)
May 05, 2008 44.79 44.97 44.38 44.43 2,035,525 -0.86(-1.90%)
May 02, 2008 45.67 45.83 44.65 45.29 2,634,027 -0.04(-0.08%)
May 01, 2008 43.94 45.38 43.63 45.33 3,348,566 +0.93(+2.09%)
Apr 30, 2008 43.26 45.38 43.26 44.40 4,586,224 +1.43(+3.32%)
Apr 29, 2008 43.26 43.97 42.97 42.97 3,029,105 -0.40(-0.92%)
Apr 28, 2008 43.40 43.68 43.27 43.37 2,884,437 -0.20(-0.46%)
Apr 25, 2008 43.74 43.74 42.92 43.57 1,825,928 +0.10(+0.22%)
Apr 24, 2008 42.70 43.71 42.21 43.47 2,669,537 +1.22(+2.88%)
Apr 23, 2008 43.08 43.30 42.20 42.26 2,833,079 -0.82(-1.91%)
Apr 22, 2008 42.93 43.29 42.86 43.08 1,920,451 -0.06(-0.14%)
Apr 21, 2008 43.23 43.59 42.94 43.14 1,916,693 -0.44(-1.01%)
Apr 18, 2008 44.19 44.20 43.30 43.58 2,911,102 +0.49(+1.15%)
Apr 17, 2008 42.49 43.28 42.34 43.09 3,052,904 +0.43(+1.02%)
Apr 16, 2008 41.96 42.86 41.93 42.65 3,386,617 +0.93(+2.22%)
Apr 15, 2008 42.04 42.33 41.32 41.73 4,022,522 +0.07(+0.16%)
Apr 14, 2008 41.31 41.94 41.10 41.66 2,899,406 +0.28(+0.68%)
Apr 11, 2008 41.35 42.33 41.29 41.38 2,037,993 -0.43(-1.04%)
Apr 10, 2008 42.23 42.51 41.56 41.81 2,236,948 -0.28(-0.66%)
Apr 09, 2008 42.05 42.39 41.83 42.09 2,611,038 +0.20(+0.47%)
Apr 08, 2008 42.35 42.43 41.74 41.90 2,056,883 -0.67(-1.57%)
Apr 07, 2008 42.13 42.82 42.13 42.57 2,206,061 +0.57(+1.37%)
Apr 04, 2008 42.23 42.44 41.76 41.99 1,627,750 -0.24(-0.58%)
Apr 03, 2008 42.31 42.42 41.70 42.23 2,359,845 +0.03(+0.07%)
Apr 02, 2008 42.69 42.93 42.08 42.20 2,743,206 -0.31(-0.73%)
Apr 01, 2008 40.07 42.59 40.07 42.51 3,137,175 +1.97(+4.85%)
Mar 31, 2008 40.20 40.83 39.89 40.55 2,703,584 +0.43(+1.08%)
Mar 28, 2008 40.52 40.81 39.99 40.11 3,043,728 -0.41(-1.02%)
Mar 27, 2008 41.06 41.06 40.53 40.53 4,795,373 -0.16(-0.40%)
Mar 26, 2008 40.98 41.09 40.40 40.69 4,361,667 -0.62(-1.50%)
Mar 25, 2008 41.77 41.77 41.05 41.31 3,827,718 -0.54(-1.28%)
Mar 24, 2008 42.82 43.54 41.65 41.84 3,251,547 -0.97(-2.27%)
Mar 21, 2008 40.80 42.91 40.41 42.82 4,310,778 +0.00(+0.00%)
Mar 20, 2008 40.80 42.91 40.50 42.82 4,310,778 +2.41(+5.96%)
Mar 19, 2008 42.36 42.43 40.41 40.41 3,275,189 -1.41(-3.38%)
Mar 18, 2008 40.68 41.82 40.20 41.82 4,273,272 +2.23(+5.64%)
Mar 17, 2008 39.12 39.98 38.09 39.59 4,658,399 +0.07(+0.19%)
Mar 14, 2008 40.61 40.78 38.96 39.52 5,488,814 -1.10(-2.70%)
Mar 13, 2008 39.39 40.84 39.29 40.61 3,249,933 +0.50(+1.25%)
Mar 12, 2008 41.62 41.67 40.10 40.11 2,752,769 -1.33(-3.20%)
Mar 11, 2008 40.72 42.71 39.69 41.44 3,858,609 +1.53(+3.84%)
Mar 10, 2008 40.33 40.79 39.77 39.91 2,559,912 -0.53(-1.31%)
Mar 07, 2008 39.90 41.02 39.58 40.44 4,128,967 +0.38(+0.96%)
Mar 06, 2008 40.05 40.31 39.45 40.05 4,446,671 -0.19(-0.48%)
Mar 05, 2008 40.10 40.92 39.61 40.25 5,615,458 +0.32(+0.79%)
Mar 04, 2008 40.16 40.50 39.52 39.93 6,260,146 -0.64(-1.58%)
Mar 03, 2008 41.26 41.39 39.66 40.57 3,590,614 -0.85(-2.04%)
Feb 29, 2008 42.38 42.40 41.34 41.42 3,695,990 -1.38(-3.22%)
Feb 28, 2008 43.79 44.15 42.69 42.79 2,379,862 -1.60(-3.60%)
Feb 27, 2008 43.45 44.57 42.98 44.39 3,728,920 +0.96(+2.22%)
Feb 26, 2008 42.90 43.78 42.79 43.43 3,375,730 +0.46(+1.08%)
Feb 25, 2008 42.95 43.08 41.99 42.96 3,843,565 -0.06(-0.14%)
Feb 22, 2008 42.07 43.04 41.56 43.02 2,882,827 +1.10(+2.64%)
Feb 21, 2008 43.08 43.08 41.83 41.92 2,511,119 -0.93(-2.17%)
Feb 20, 2008 42.12 42.95 41.91 42.84 3,091,133 +0.52(+1.24%)
Feb 19, 2008 42.98 43.26 42.06 42.32 2,554,565 -0.25(-0.59%)
Feb 18, 2008 41.69 42.67 41.30 42.57 0 +0.00(+0.00%)
Feb 15, 2008 41.69 42.67 41.30 42.57 3,245,033 +0.89(+2.14%)
Feb 14, 2008 41.87 42.29 41.22 41.68 3,049,610 -0.27(-0.63%)
Feb 13, 2008 42.03 42.15 41.17 41.95 4,352,653 +0.38(+0.92%)
Feb 12, 2008 41.70 42.31 40.92 41.56 4,232,597 -0.10(-0.25%)
Feb 11, 2008 42.01 42.05 41.02 41.67 3,714,533 -0.53(-1.26%)
Feb 08, 2008 43.41 43.42 42.09 42.20 4,060,323 -1.48(-3.39%)
Feb 07, 2008 43.12 44.48 42.91 43.68 4,368,436 +0.23(+0.53%)
Feb 06, 2008 44.19 44.41 43.09 43.45 4,601,604 +0.52(+1.20%)
Feb 05, 2008 42.96 44.24 42.43 42.93 3,322,370 -0.94(-2.15%)
Feb 04, 2008 43.70 44.16 43.46 43.88 2,628,058 +0.19(+0.44%)
Feb 01, 2008 42.74 43.74 42.74 43.68 3,197,364 +0.80(+1.85%)
Jan 31, 2008 41.26 43.46 41.26 42.89 4,878,896 +0.27(+0.64%)
Jan 30, 2008 43.15 44.46 42.45 42.62 3,481,913 -0.74(-1.72%)
Jan 29, 2008 43.49 44.06 42.82 43.36 4,304,013 +0.02(+0.05%)
Jan 28, 2008 42.68 43.34 41.92 43.34 4,105,911 +0.89(+2.10%)
Jan 25, 2008 44.91 45.43 42.29 42.45 6,508,778 -2.21(-4.95%)
Jan 24, 2008 44.43 45.14 43.67 44.66 4,186,410 +0.49(+1.10%)
Jan 23, 2008 41.67 44.44 41.41 44.17 7,959,923 +1.16(+2.69%)
Jan 22, 2008 40.53 43.52 39.88 43.01 6,036,816 +1.41(+3.40%)
Jan 21, 2008 43.23 43.34 40.89 41.60 0 +0.00(+0.00%)
Jan 18, 2008 43.23 43.34 40.89 41.60 9,264,187 -1.24(-2.90%)
Jan 17, 2008 44.37 44.67 42.66 42.84 7,757,353 -1.76(-3.95%)
Jan 16, 2008 44.41 45.55 44.21 44.61 3,340,064 +0.10(+0.22%)
Jan 15, 2008 44.63 45.66 44.30 44.51 3,688,937 -0.12(-0.26%)
Jan 14, 2008 44.58 44.72 43.78 44.63 5,918,481 +0.31(+0.70%)
Jan 11, 2008 45.03 45.38 44.10 44.32 2,826,775 -1.08(-2.38%)
Jan 10, 2008 44.77 45.97 44.36 45.40 3,864,865 +0.36(+0.80%)
Jan 09, 2008 44.72 45.05 43.77 45.04 2,885,087 +0.68(+1.54%)
Jan 08, 2008 45.65 45.65 44.22 44.35 2,792,408 -0.89(-1.97%)
Jan 07, 2008 45.09 45.81 44.38 45.25 4,195,590 +0.52(+1.15%)
Jan 04, 2008 44.45 45.28 44.45 44.73 2,354,049 -0.13(-0.28%)
Jan 03, 2008 45.14 45.26 44.48 44.86 3,192,859 -0.10(-0.21%)
Jan 02, 2008 45.56 45.72 44.75 44.95 2,839,268 -0.55(-1.20%)
Jan 01, 2008 45.34 46.01 45.06 45.50 0 +0.00(+0.00%)
Dec 31, 2007 45.34 46.01 45.06 45.50 1,322,448 -0.09(-0.19%)
Dec 28, 2007 45.83 46.10 45.08 45.58 1,241,501 +0.43(+0.95%)
Dec 27, 2007 46.06 46.13 45.16 45.16 1,372,998 -1.13(-2.45%)
Dec 26, 2007 46.31 46.45 45.86 46.29 1,225,459 -0.21(-0.46%)
Dec 24, 2007 45.37 46.62 45.37 46.51 907,125 +0.91(+2.00%)
Dec 21, 2007 45.63 45.96 44.92 45.59 2,806,544 +0.85(+1.91%)
Dec 20, 2007 44.55 45.24 44.30 44.74 2,667,448 +0.47(+1.06%)
Dec 19, 2007 45.24 45.65 43.88 44.27 2,292,694 -0.53(-1.18%)
Dec 18, 2007 45.34 45.34 44.13 44.80 2,258,894 -0.13(-0.29%)
Dec 17, 2007 43.85 45.49 43.71 44.93 2,552,245 +1.10(+2.52%)
Dec 14, 2007 44.87 45.05 43.81 43.82 2,089,182 -0.94(-2.11%)
Dec 13, 2007 44.11 44.86 43.64 44.77 2,627,880 +0.55(+1.23%)
Dec 12, 2007 45.31 45.50 43.45 44.22 3,508,531 +0.23(+0.52%)
Dec 11, 2007 45.91 46.39 43.97 43.99 2,924,902 -1.89(-4.12%)
Dec 10, 2007 44.84 46.14 44.81 45.89 1,641,769 +1.08(+2.42%)
Dec 07, 2007 44.81 45.61 44.64 44.80 1,966,255 -0.16(-0.36%)
Dec 06, 2007 43.89 44.97 43.73 44.97 1,884,997 +1.06(+2.42%)
Dec 05, 2007 44.00 44.20 43.25 43.91 1,909,638 +0.48(+1.10%)
Dec 04, 2007 43.82 43.97 43.32 43.43 2,286,053 -0.46(-1.04%)
Dec 03, 2007 43.63 44.32 42.99 43.88 2,065,819 -0.18(-0.40%)
Nov 30, 2007 43.82 44.77 43.56 44.06 3,062,523 +1.02(+2.38%)
Nov 29, 2007 43.73 43.97 42.82 43.04 3,372,331 -1.15(-2.60%)
Nov 28, 2007 43.65 44.86 43.41 44.19 4,592,167 +0.61(+1.40%)
Nov 27, 2007 42.66 43.65 42.63 43.57 2,221,110 +1.05(+2.46%)
Nov 26, 2007 43.38 43.54 42.40 42.53 2,708,038 -0.76(-1.75%)
Nov 23, 2007 42.87 43.47 42.70 43.29 1,253,197 +0.61(+1.43%)
Nov 21, 2007 41.61 43.56 41.31 42.68 4,060,307 +0.44(+1.05%)
Nov 20, 2007 42.43 42.64 40.97 42.23 4,883,065 -0.21(-0.49%)
Nov 19, 2007 42.48 43.02 41.76 42.44 3,648,220 -0.39(-0.91%)
Nov 16, 2007 43.74 43.84 42.46 42.83 2,926,039 -0.49(-1.14%)
Nov 15, 2007 43.44 43.87 42.91 43.32 2,863,415 -0.46(-1.04%)
Nov 14, 2007 44.94 44.94 43.66 43.78 1,924,439 -0.42(-0.95%)
Nov 13, 2007 43.32 44.22 43.08 44.20 2,745,304 +1.15(+2.67%)
Nov 12, 2007 43.04 44.30 42.86 43.05 2,632,186 -0.05(-0.12%)
Nov 09, 2007 41.51 44.07 41.11 43.10 3,041,734 +0.95(+2.25%)
Nov 08, 2007 41.89 42.59 40.99 42.15 2,702,191 +0.30(+0.72%)
Nov 07, 2007 42.42 42.72 41.75 41.85 2,664,504 -1.24(-2.89%)
Nov 06, 2007 42.33 43.20 41.75 43.10 1,948,475 +1.02(+2.43%)
Nov 05, 2007 42.34 42.74 41.53 42.07 3,179,690 -0.60(-1.40%)
Nov 02, 2007 42.76 42.89 41.64 42.67 3,112,481 +0.01(+0.02%)
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.