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

TravelersCompanies (NY: TRV )

212.95 +3.24 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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, 2016 90.21 91.17 89.83 90.99 2,050,467 +0.64(+0.71%)
Apr 28, 2016 90.01 90.96 89.72 90.35 1,749,428 -0.33(-0.37%)
Apr 27, 2016 91.18 91.18 90.14 90.68 2,828,843 -0.36(-0.40%)
Apr 26, 2016 91.59 91.84 90.70 91.04 1,950,682 -0.31(-0.34%)
Apr 25, 2016 91.52 91.60 90.66 91.35 1,790,464 -0.41(-0.45%)
Apr 22, 2016 90.37 92.04 90.32 91.76 2,444,194 +1.70(+1.88%)
Apr 21, 2016 92.34 93.03 89.62 90.07 6,128,396 -5.80(-6.05%)
Apr 20, 2016 96.56 96.60 95.32 95.87 2,370,591 -0.39(-0.40%)
Apr 19, 2016 96.71 97.06 96.11 96.26 1,469,933 +0.22(+0.22%)
Apr 18, 2016 96.23 96.31 95.56 96.04 2,838,905 -0.18(-0.19%)
Apr 15, 2016 95.82 96.55 95.50 96.23 1,872,930 +0.72(+0.75%)
Apr 14, 2016 95.93 96.03 95.29 95.51 1,918,440 -0.50(-0.52%)
Apr 13, 2016 95.93 96.19 95.11 96.00 1,792,394 +0.64(+0.67%)
Apr 12, 2016 95.05 95.45 94.49 95.37 2,113,122 +0.34(+0.36%)
Apr 11, 2016 95.50 96.27 94.98 95.03 1,421,192 -0.37(-0.39%)
Apr 08, 2016 95.03 96.04 95.03 95.40 1,095,607 +0.60(+0.64%)
Apr 07, 2016 95.69 95.69 94.68 94.79 1,562,959 -1.18(-1.23%)
Apr 06, 2016 96.08 96.35 95.17 95.98 1,986,621 -0.17(-0.17%)
Apr 05, 2016 96.92 97.56 96.05 96.14 1,467,698 -1.18(-1.22%)
Apr 04, 2016 97.40 97.92 97.00 97.33 1,323,966 +0.13(+0.14%)
Apr 01, 2016 96.38 97.32 95.96 97.19 1,786,418 +0.57(+0.59%)
Mar 31, 2016 97.19 97.37 96.44 96.62 1,342,426 -0.60(-0.61%)
Mar 30, 2016 96.82 97.44 96.63 97.22 1,386,351 +0.84(+0.88%)
Mar 29, 2016 96.21 96.76 95.85 96.38 1,490,678 +0.13(+0.14%)
Mar 28, 2016 96.13 96.38 95.68 96.24 1,069,195 +0.71(+0.75%)
Mar 24, 2016 95.74 95.53 95.53 95.53 1,783,919 -0.41(-0.43%)
Mar 23, 2016 96.17 96.42 95.25 95.94 1,761,817 -0.14(-0.15%)
Mar 22, 2016 95.99 96.68 95.66 96.09 1,846,128 +0.02(+0.03%)
Mar 21, 2016 95.47 96.30 95.47 96.06 1,450,204 +0.22(+0.23%)
Mar 18, 2016 96.03 96.04 95.05 95.84 6,328,796 -0.06(-0.06%)
Mar 17, 2016 94.98 96.17 94.74 95.90 1,834,287 +0.95(+1.00%)
Mar 16, 2016 93.97 95.22 93.97 94.94 1,701,925 +0.63(+0.67%)
Mar 15, 2016 92.91 94.69 92.79 94.31 1,847,008 +0.91(+0.97%)
Mar 14, 2016 94.09 94.21 92.96 93.40 2,092,168 -0.68(-0.72%)
Mar 11, 2016 92.88 94.11 92.83 94.08 2,390,217 +1.75(+1.89%)
Mar 10, 2016 92.11 93.02 91.55 92.34 2,032,833 +0.17(+0.18%)
Mar 09, 2016 92.31 92.48 91.76 92.17 1,753,936 +0.40(+0.43%)
Mar 08, 2016 90.62 92.38 90.62 91.77 2,285,222 +0.87(+0.96%)
Mar 07, 2016 90.58 90.97 90.20 90.90 1,490,281 +0.01(+0.01%)
Mar 04, 2016 90.88 91.05 89.79 90.89 1,667,485 +0.49(+0.55%)
Mar 03, 2016 90.50 90.80 89.44 90.40 2,209,819 -0.33(-0.36%)
Mar 02, 2016 90.61 90.93 90.30 90.73 1,847,411 +0.06(+0.06%)
Mar 01, 2016 89.03 90.67 88.95 90.67 2,006,339 +2.15(+2.43%)
Feb 29, 2016 89.30 89.51 88.42 88.52 3,549,593 -0.77(-0.87%)
Feb 26, 2016 90.24 90.40 89.12 89.30 2,195,698 -0.67(-0.74%)
Feb 25, 2016 89.57 89.96 89.10 89.96 1,691,849 +0.65(+0.73%)
Feb 24, 2016 88.34 89.58 87.82 89.31 1,848,462 +0.47(+0.53%)
Feb 23, 2016 89.45 89.59 88.61 88.84 1,849,920 -1.19(-1.32%)
Feb 22, 2016 90.09 90.18 89.32 90.03 2,770,614 +1.04(+1.17%)
Feb 19, 2016 89.38 89.51 88.85 88.99 2,043,491 -0.63(-0.70%)
Feb 18, 2016 89.75 89.95 89.39 89.62 2,038,249 -0.27(-0.30%)
Feb 17, 2016 88.92 89.96 88.61 89.89 2,324,484 +1.49(+1.69%)
Feb 16, 2016 89.14 89.33 87.77 88.40 2,820,586 -0.10(-0.11%)
Feb 12, 2016 86.30 88.50 88.50 88.50 2,545,662 +3.06(+3.58%)
Feb 11, 2016 85.40 86.09 84.86 85.44 3,090,699 -1.61(-1.84%)
Feb 10, 2016 87.56 88.63 86.94 87.04 1,924,572 -0.16(-0.19%)
Feb 09, 2016 85.58 87.39 85.44 87.21 2,409,251 +0.26(+0.30%)
Feb 08, 2016 86.60 87.27 85.57 86.94 4,140,958 -0.57(-0.65%)
Feb 05, 2016 88.50 88.92 87.28 87.51 3,348,119 -0.99(-1.12%)
Feb 04, 2016 87.90 88.56 87.76 88.50 1,951,843 +0.49(+0.56%)
Feb 03, 2016 87.56 88.52 86.28 88.00 2,532,408 +0.71(+0.81%)
Feb 02, 2016 86.86 87.63 86.86 87.30 2,101,471 -0.81(-0.92%)
Feb 01, 2016 87.92 88.38 87.41 88.10 2,239,440 -0.02(-0.03%)
Jan 29, 2016 86.68 88.15 86.42 88.13 2,667,131 +2.12(+2.46%)
Jan 28, 2016 85.45 86.30 84.84 86.01 1,690,090 +0.96(+1.12%)
Jan 27, 2016 84.86 86.24 84.58 85.06 2,058,177 +0.05(+0.06%)
Jan 26, 2016 84.19 85.63 84.13 85.01 2,452,084 +0.96(+1.15%)
Jan 25, 2016 84.42 85.13 83.61 84.04 3,558,787 -0.87(-1.03%)
Jan 22, 2016 85.32 85.54 84.04 84.92 3,016,696 +0.36(+0.43%)
Jan 21, 2016 85.51 86.52 83.34 84.56 3,867,214 -0.78(-0.92%)
Jan 20, 2016 86.36 86.41 84.54 85.34 4,031,974 -1.74(-2.00%)
Jan 19, 2016 87.77 87.82 86.68 87.07 2,987,394 +0.54(+0.63%)
Jan 15, 2016 85.03 86.53 86.53 86.53 3,075,831 -1.55(-1.76%)
Jan 14, 2016 87.22 88.93 87.13 88.08 2,330,833 +0.76(+0.87%)
Jan 13, 2016 89.14 89.60 87.13 87.32 3,499,685 -1.58(-1.78%)
Jan 12, 2016 88.66 89.08 87.76 88.90 2,570,087 +0.98(+1.11%)
Jan 11, 2016 87.66 88.33 86.96 87.92 1,882,407 +0.66(+0.75%)
Jan 08, 2016 88.10 88.46 87.13 87.26 2,410,321 -0.37(-0.42%)
Jan 07, 2016 88.51 89.26 87.30 87.63 2,774,554 -2.14(-2.38%)
Jan 06, 2016 90.02 90.39 89.39 89.78 2,102,219 -1.18(-1.29%)
Jan 05, 2016 90.50 91.17 90.19 90.95 2,271,805 +0.41(+0.45%)
Jan 04, 2016 91.15 91.36 89.52 90.54 3,456,689 -2.38(-2.56%)
Dec 31, 2015 93.96 92.92 92.92 92.92 1,161,270 -1.18(-1.25%)
Dec 30, 2015 94.71 94.90 93.98 94.10 785,449 -0.60(-0.63%)
Dec 29, 2015 93.92 94.84 93.85 94.70 1,274,870 +1.27(+1.36%)
Dec 28, 2015 93.04 93.46 92.76 93.43 864,960 +0.17(+0.19%)
Dec 24, 2015 92.93 93.26 93.26 93.26 616,162 +0.05(+0.05%)
Dec 23, 2015 92.90 93.24 92.43 93.21 1,779,572 +0.60(+0.65%)
Dec 22, 2015 91.98 92.73 91.27 92.61 2,151,558 +1.27(+1.39%)
Dec 21, 2015 91.27 91.74 90.58 91.34 1,729,538 +0.67(+0.74%)
Dec 18, 2015 93.26 93.26 90.62 90.67 6,157,953 -2.59(-2.77%)
Dec 17, 2015 94.43 94.51 93.23 93.26 2,690,923 -1.05(-1.11%)
Dec 16, 2015 93.93 94.55 93.10 94.30 2,154,027 +1.12(+1.20%)
Dec 15, 2015 92.02 93.62 92.01 93.18 2,748,088 +1.77(+1.94%)
Dec 14, 2015 90.51 92.24 90.29 91.41 2,774,692 +1.05(+1.16%)
Dec 11, 2015 90.30 91.36 90.02 90.37 2,225,704 -1.01(-1.11%)
Dec 10, 2015 91.30 92.01 90.77 91.38 1,919,833 -0.04(-0.05%)
Dec 09, 2015 91.93 92.94 91.25 91.42 2,229,400 -1.09(-1.18%)
Dec 08, 2015 92.56 93.04 91.98 92.52 2,419,007 -0.50(-0.54%)
Dec 07, 2015 92.69 93.35 92.44 93.02 2,329,316 -0.38(-0.41%)
Dec 04, 2015 91.49 93.44 91.49 93.40 2,718,596 +2.27(+2.49%)
Dec 03, 2015 93.41 93.58 90.93 91.14 5,263,229 -2.80(-2.98%)
Dec 02, 2015 94.51 95.05 93.86 93.94 2,036,692 -0.79(-0.84%)
Dec 01, 2015 94.39 95.29 94.29 94.73 2,234,232 +0.91(+0.97%)
Nov 30, 2015 94.31 94.58 93.68 93.82 2,281,220 -0.23(-0.24%)
Nov 27, 2015 93.94 94.26 93.64 94.05 669,267 +0.04(+0.04%)
Nov 25, 2015 94.54 94.01 94.01 94.01 1,422,394 -0.52(-0.55%)
Nov 24, 2015 94.44 94.80 93.94 94.53 1,814,931 -0.16(-0.16%)
Nov 23, 2015 94.84 95.12 94.49 94.69 1,612,902 -0.16(-0.17%)
Nov 20, 2015 94.37 95.39 94.24 94.85 2,069,439 +0.66(+0.70%)
Nov 19, 2015 94.05 94.42 93.46 94.19 1,304,170 +0.28(+0.30%)
Nov 18, 2015 92.40 94.00 92.33 93.91 2,047,837 +1.59(+1.72%)
Nov 17, 2015 92.38 92.90 92.07 92.32 1,915,954 -0.12(-0.13%)
Nov 16, 2015 91.59 92.46 91.41 92.45 2,019,214 +0.73(+0.79%)
Nov 13, 2015 92.01 92.46 91.58 91.72 2,495,583 -0.25(-0.28%)
Nov 12, 2015 93.22 93.51 91.93 91.97 2,368,349 -1.70(-1.81%)
Nov 11, 2015 93.61 93.99 93.23 93.67 1,497,481 +0.27(+0.29%)
Nov 10, 2015 92.45 93.44 92.10 93.40 1,817,450 +1.00(+1.08%)
Nov 09, 2015 92.31 92.59 92.05 92.40 1,935,787 -0.22(-0.24%)
Nov 06, 2015 93.82 93.99 92.20 92.62 3,200,360 -0.71(-0.76%)
Nov 05, 2015 93.71 93.83 93.22 93.33 1,845,312 -0.09(-0.10%)
Nov 04, 2015 93.12 93.65 92.68 93.42 2,480,882 +0.32(+0.34%)
Nov 03, 2015 93.19 93.47 92.53 93.10 1,873,857 -0.15(-0.16%)
Nov 02, 2015 93.00 93.34 92.79 93.25 2,232,957 +0.80(+0.87%)
Oct 30, 2015 93.81 93.85 92.45 92.45 2,695,394 -1.15(-1.22%)
Oct 29, 2015 93.61 93.99 93.10 93.59 2,360,371 +0.02(+0.03%)
Oct 28, 2015 93.20 93.62 92.60 93.57 2,178,136 +0.70(+0.75%)
Oct 27, 2015 91.86 93.16 91.82 92.87 2,588,634 +0.52(+0.57%)
Oct 26, 2015 92.20 92.53 91.90 92.35 2,197,473 +0.40(+0.44%)
Oct 23, 2015 92.36 92.51 91.64 91.95 2,841,342 -0.03(-0.04%)
Oct 22, 2015 90.75 92.48 90.70 91.98 3,038,197 +1.33(+1.46%)
Oct 21, 2015 89.67 91.62 89.66 90.65 3,807,032 +1.43(+1.61%)
Oct 20, 2015 88.92 89.96 88.37 89.22 3,828,302 +2.15(+2.47%)
Oct 19, 2015 86.59 87.19 85.83 87.07 2,924,825 +0.34(+0.40%)
Oct 16, 2015 86.18 86.78 86.02 86.72 2,283,402 +0.77(+0.90%)
Oct 15, 2015 84.85 85.95 84.53 85.95 2,024,141 +1.79(+2.13%)
Oct 14, 2015 84.53 84.94 84.09 84.16 2,367,073 -0.44(-0.52%)
Oct 13, 2015 84.53 85.16 84.35 84.60 1,572,366 -0.34(-0.40%)
Oct 12, 2015 84.07 85.17 84.06 84.94 1,201,259 +0.64(+0.76%)
Oct 09, 2015 84.65 84.96 84.04 84.30 1,576,021 -0.12(-0.15%)
Oct 08, 2015 83.26 84.52 83.17 84.42 1,482,120 +0.75(+0.90%)
Oct 07, 2015 83.13 83.90 82.94 83.67 1,635,486 +0.90(+1.09%)
Oct 06, 2015 83.15 83.21 82.63 82.77 1,623,582 -0.65(-0.78%)
Oct 05, 2015 82.49 83.45 82.28 83.41 2,255,145 +1.50(+1.83%)
Oct 02, 2015 79.88 81.91 79.58 81.91 2,944,080 +1.38(+1.72%)
Oct 01, 2015 81.77 81.77 79.58 80.53 3,640,754 -0.97(-1.20%)
Sep 30, 2015 82.18 82.18 81.30 81.51 3,121,369 +0.05(+0.06%)
Sep 29, 2015 81.24 81.57 80.42 81.46 2,599,306 +0.32(+0.39%)
Sep 28, 2015 81.40 82.10 80.88 81.14 3,532,407 -0.68(-0.83%)
Sep 25, 2015 81.56 82.39 80.65 81.82 2,372,576 +0.86(+1.06%)
Sep 24, 2015 80.78 81.26 80.51 80.96 2,914,832 -0.18(-0.22%)
Sep 23, 2015 81.07 81.60 80.65 81.14 2,343,573 +0.08(+0.10%)
Sep 22, 2015 81.28 81.60 80.81 81.05 2,841,117 -1.26(-1.53%)
Sep 21, 2015 82.25 83.06 81.99 82.32 2,559,159 +0.70(+0.86%)
Sep 18, 2015 81.75 82.64 81.43 81.61 6,107,901 -1.64(-1.97%)
Sep 17, 2015 83.48 84.45 82.91 83.25 2,169,338 -0.20(-0.25%)
Sep 16, 2015 82.51 83.59 82.30 83.45 2,484,076 +0.86(+1.04%)
Sep 15, 2015 81.50 82.83 81.22 82.59 2,069,041 +1.29(+1.59%)
Sep 14, 2015 81.54 81.76 80.87 81.30 1,956,018 -0.17(-0.21%)
Sep 11, 2015 80.60 81.50 80.40 81.47 1,679,495 +0.33(+0.40%)
Sep 10, 2015 80.38 81.69 80.31 81.14 1,988,191 +0.50(+0.62%)
Sep 09, 2015 82.09 82.28 80.50 80.65 1,942,567 -0.96(-1.17%)
Sep 08, 2015 81.02 81.64 80.66 81.60 2,570,136 +2.05(+2.57%)
Sep 04, 2015 79.72 79.56 79.56 79.56 2,363,260 -1.31(-1.62%)
Sep 03, 2015 80.70 81.47 80.57 80.87 2,928,576 +0.36(+0.44%)
Sep 02, 2015 80.04 80.51 79.65 80.51 2,019,804 +1.17(+1.48%)
Sep 01, 2015 79.52 80.20 79.11 79.34 3,123,654 -1.68(-2.07%)
Aug 31, 2015 81.17 81.58 80.83 81.01 2,373,073 -0.72(-0.88%)
Aug 28, 2015 82.19 82.37 81.22 81.73 2,062,373 -0.79(-0.96%)
Aug 27, 2015 82.27 82.78 81.21 82.52 3,331,394 +1.14(+1.40%)
Aug 26, 2015 81.44 81.62 79.42 81.38 3,197,774 +1.83(+2.30%)
Aug 25, 2015 81.76 82.05 79.46 79.55 3,603,209 -0.84(-1.04%)
Aug 24, 2015 79.74 82.53 77.48 80.39 6,791,755 -3.38(-4.03%)
Aug 21, 2015 85.50 85.66 83.71 83.76 2,818,504 -2.25(-2.62%)
Aug 20, 2015 86.42 86.77 85.99 86.02 1,913,006 -1.24(-1.42%)
Aug 19, 2015 87.30 87.93 86.64 87.25 1,704,249 -0.49(-0.56%)
Aug 18, 2015 87.62 87.87 86.90 87.74 1,093,300 +0.09(+0.10%)
Aug 17, 2015 87.18 87.80 86.66 87.65 1,491,778 +0.00(+0.00%)
Aug 14, 2015 87.01 87.79 86.87 87.65 1,828,864 +0.62(+0.71%)
Aug 13, 2015 85.66 87.61 85.09 87.03 3,966,158 +1.24(+1.44%)
Aug 12, 2015 85.49 85.96 84.67 85.80 2,133,547 -0.37(-0.43%)
Aug 11, 2015 85.45 86.25 85.44 86.17 1,861,721 +0.06(+0.07%)
Aug 10, 2015 86.34 86.76 85.92 86.12 2,354,749 +0.28(+0.32%)
Aug 07, 2015 85.66 85.92 85.25 85.84 1,852,136 +0.02(+0.02%)
Aug 06, 2015 86.45 86.51 85.38 85.82 1,839,969 -0.50(-0.58%)
Aug 05, 2015 87.17 87.46 86.12 86.33 3,477,796 -0.45(-0.52%)
Aug 04, 2015 86.68 87.17 86.46 86.77 2,601,364 -0.25(-0.29%)
Aug 03, 2015 86.58 87.03 86.25 87.03 1,840,377 +0.67(+0.77%)
Jul 31, 2015 86.94 87.15 86.28 86.36 2,160,880 -0.31(-0.36%)
Jul 30, 2015 86.42 86.79 86.20 86.67 1,356,523 +0.06(+0.07%)
Jul 29, 2015 86.23 86.75 86.03 86.61 2,218,724 +0.40(+0.46%)
Jul 28, 2015 86.26 86.34 85.59 86.21 2,338,683 +0.28(+0.33%)
Jul 27, 2015 84.76 86.25 84.67 85.93 2,751,890 +0.26(+0.30%)
Jul 24, 2015 85.59 85.90 85.41 85.67 1,972,248 -0.02(-0.03%)
Jul 23, 2015 85.77 85.93 85.35 85.69 1,927,704 +0.00(+0.00%)
Jul 22, 2015 85.18 86.15 85.03 85.69 2,604,017 +0.67(+0.78%)
Jul 21, 2015 84.61 85.23 83.10 85.02 4,165,043 +1.52(+1.82%)
Jul 20, 2015 83.75 83.88 83.43 83.50 2,159,355 -0.27(-0.32%)
Jul 17, 2015 83.96 84.14 83.58 83.77 1,780,533 -0.28(-0.34%)
Jul 16, 2015 84.11 84.40 83.83 84.06 2,482,282 +0.71(+0.85%)
Jul 15, 2015 83.00 83.48 83.00 83.35 2,135,377 +0.03(+0.04%)
Jul 14, 2015 82.99 83.49 82.94 83.32 1,488,533 +0.04(+0.05%)
Jul 13, 2015 82.93 83.36 82.87 83.28 2,672,571 +1.08(+1.32%)
Jul 10, 2015 82.45 82.48 81.93 82.19 1,505,686 +0.76(+0.93%)
Jul 09, 2015 81.69 82.18 81.27 81.44 3,811,828 +1.07(+1.33%)
Jul 08, 2015 80.68 80.95 80.26 80.37 2,890,432 -1.03(-1.27%)
Jul 07, 2015 80.56 81.50 80.00 81.40 3,338,494 +0.89(+1.10%)
Jul 06, 2015 80.09 80.66 79.95 80.52 2,157,822 -0.24(-0.29%)
Jul 02, 2015 80.96 80.75 80.75 80.75 2,452,963 -0.06(-0.07%)
Jul 01, 2015 81.09 81.74 80.19 80.81 4,236,904 +2.15(+2.73%)
Jun 30, 2015 78.69 79.03 78.01 78.66 3,381,753 +0.42(+0.54%)
Jun 29, 2015 79.02 79.32 78.21 78.24 2,234,734 -1.45(-1.82%)
Jun 26, 2015 79.90 80.21 79.52 79.69 2,533,377 +0.09(+0.11%)
Jun 25, 2015 80.05 80.41 79.55 79.60 1,725,054 -0.79(-0.98%)
Jun 24, 2015 81.21 81.33 80.39 80.39 1,723,391 -0.99(-1.22%)
Jun 23, 2015 81.66 81.87 80.95 81.38 1,358,072 -0.03(-0.04%)
Jun 22, 2015 81.71 81.82 81.22 81.41 1,552,047 +0.48(+0.59%)
Jun 19, 2015 82.32 82.48 80.78 80.93 3,704,818 -1.64(-1.99%)
Jun 18, 2015 81.45 82.76 81.45 82.58 2,699,153 +1.38(+1.69%)
Jun 17, 2015 81.25 81.53 80.62 81.20 1,506,541 +0.24(+0.29%)
Jun 16, 2015 80.07 81.19 80.07 80.96 1,764,814 +0.57(+0.71%)
Jun 15, 2015 80.38 80.84 79.93 80.39 1,791,628 -0.55(-0.68%)
Jun 12, 2015 81.09 81.31 80.52 80.95 1,752,427 -0.54(-0.66%)
Jun 11, 2015 80.62 81.62 80.57 81.48 2,100,300 +0.77(+0.96%)
Jun 10, 2015 79.78 81.31 79.78 80.71 2,324,253 +1.12(+1.41%)
Jun 09, 2015 79.76 80.11 79.38 79.59 2,314,456 +0.03(+0.04%)
Jun 08, 2015 80.48 80.64 79.53 79.56 3,007,800 -0.77(-0.95%)
Jun 05, 2015 81.33 81.49 80.30 80.32 2,230,584 -0.73(-0.90%)
Jun 04, 2015 80.97 81.87 80.86 81.05 2,025,010 -0.65(-0.79%)
Jun 03, 2015 81.53 82.00 81.11 81.70 2,260,746 +0.55(+0.68%)
Jun 02, 2015 81.50 81.69 81.06 81.15 3,024,914 -0.55(-0.67%)
Jun 01, 2015 82.17 82.39 81.65 81.70 1,670,378 -0.09(-0.11%)
May 29, 2015 82.72 82.72 81.71 81.79 2,529,889 -0.83(-1.01%)
May 28, 2015 82.47 82.67 82.21 82.62 1,503,148 -0.15(-0.19%)
May 27, 2015 82.50 82.89 82.01 82.77 1,593,146 +0.60(+0.73%)
May 26, 2015 82.87 83.06 82.06 82.17 1,911,025 -0.91(-1.10%)
May 22, 2015 83.35 83.09 83.09 83.09 1,935,230 -0.29(-0.35%)
May 21, 2015 83.81 83.95 83.34 83.38 2,197,236 -0.49(-0.59%)
May 20, 2015 84.05 84.21 83.73 83.87 2,255,332 +0.03(+0.04%)
May 19, 2015 83.79 84.04 83.56 83.84 2,061,637 +0.40(+0.47%)
May 18, 2015 83.06 83.63 83.06 83.44 1,709,463 +0.40(+0.48%)
May 15, 2015 83.07 83.44 82.90 83.05 2,012,312 -0.06(-0.07%)
May 14, 2015 83.07 83.26 82.82 83.10 2,029,712 +0.63(+0.76%)
May 13, 2015 82.43 82.88 82.01 82.47 2,101,012 +0.24(+0.30%)
May 12, 2015 82.12 82.62 81.79 82.23 2,575,608 -0.44(-0.54%)
May 11, 2015 82.81 83.31 82.08 82.67 6,186,469 -1.22(-1.46%)
May 08, 2015 83.63 84.19 83.52 83.90 1,759,862 +0.93(+1.12%)
May 07, 2015 82.04 83.15 81.89 82.97 2,156,788 +0.66(+0.80%)
May 06, 2015 82.61 82.93 81.66 82.31 2,199,277 -0.23(-0.27%)
May 05, 2015 82.27 83.12 82.26 82.54 2,127,163 -0.10(-0.12%)
May 04, 2015 82.64 83.05 82.59 82.63 1,890,394 +0.04(+0.05%)
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.