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

TravelersCompanies (NY: TRV )

213.00 +1.10 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 116.96 117.39 116.64 117.25 1,972,077 +0.26(+0.22%)
Feb 27, 2019 117.16 117.70 116.83 116.99 1,530,449 -0.57(-0.49%)
Feb 26, 2019 116.85 118.12 116.76 117.56 2,583,131 +0.69(+0.59%)
Feb 25, 2019 115.83 117.44 115.83 116.88 2,325,155 +1.30(+1.12%)
Feb 22, 2019 114.86 115.83 114.66 115.58 1,612,873 +1.06(+0.92%)
Feb 21, 2019 114.60 114.68 113.92 114.52 1,391,856 +0.07(+0.06%)
Feb 20, 2019 113.84 114.79 113.78 114.45 2,023,082 +0.56(+0.50%)
Feb 19, 2019 113.19 114.20 112.92 113.89 1,654,227 +0.32(+0.28%)
Feb 15, 2019 112.96 113.66 112.80 113.57 1,478,770 +1.60(+1.43%)
Feb 14, 2019 112.15 112.87 111.35 111.97 1,435,702 -0.98(-0.87%)
Feb 13, 2019 112.73 113.91 112.52 112.95 1,531,425 +0.69(+0.61%)
Feb 12, 2019 111.53 112.36 111.25 112.26 1,960,508 +1.62(+1.47%)
Feb 11, 2019 111.19 111.19 109.70 110.64 1,825,323 -0.33(-0.29%)
Feb 08, 2019 111.62 111.82 109.93 110.97 1,420,049 -0.86(-0.77%)
Feb 07, 2019 110.44 111.86 110.37 111.82 1,228,717 +1.07(+0.96%)
Feb 06, 2019 111.13 111.13 110.15 110.75 1,705,941 -0.56(-0.50%)
Feb 05, 2019 111.26 111.37 110.56 111.31 1,480,923 +0.12(+0.11%)
Feb 04, 2019 111.58 111.59 110.29 111.19 1,372,674 -0.40(-0.36%)
Feb 01, 2019 111.18 111.62 110.38 111.58 1,206,934 +0.84(+0.76%)
Jan 31, 2019 110.62 110.97 109.72 110.75 1,836,003 -0.30(-0.27%)
Jan 30, 2019 110.01 111.32 109.46 111.05 1,907,193 +0.94(+0.85%)
Jan 29, 2019 110.04 110.68 109.72 110.11 1,445,548 -0.19(-0.17%)
Jan 28, 2019 109.60 110.38 109.04 110.30 1,456,132 +0.04(+0.04%)
Jan 25, 2019 110.28 111.30 109.86 110.25 2,236,235 +0.53(+0.48%)
Jan 24, 2019 108.28 109.79 108.13 109.72 1,837,551 +1.20(+1.11%)
Jan 23, 2019 108.21 108.72 106.39 108.52 2,277,059 +0.58(+0.54%)
Jan 22, 2019 108.95 110.71 107.04 107.94 2,443,811 -1.46(-1.33%)
Jan 18, 2019 109.14 109.75 108.28 109.40 2,180,803 +0.94(+0.87%)
Jan 17, 2019 107.31 108.50 106.99 108.45 1,257,326 +0.56(+0.52%)
Jan 16, 2019 107.88 108.13 106.90 107.89 1,530,136 +0.42(+0.39%)
Jan 15, 2019 106.33 107.50 106.33 107.46 1,556,862 +1.09(+1.03%)
Jan 14, 2019 105.74 106.71 105.67 106.37 1,594,767 +0.10(+0.09%)
Jan 11, 2019 105.76 106.62 105.21 106.27 951,423 +0.18(+0.17%)
Jan 10, 2019 104.56 106.17 104.44 106.10 1,203,254 +1.40(+1.34%)
Jan 09, 2019 104.68 105.47 104.08 104.69 1,987,175 +0.74(+0.71%)
Jan 08, 2019 105.31 105.43 103.07 103.95 1,591,413 -0.41(-0.39%)
Jan 07, 2019 104.28 105.45 103.84 104.36 1,227,470 -0.34(-0.32%)
Jan 04, 2019 102.91 104.78 102.44 104.69 2,033,436 +3.02(+2.97%)
Jan 03, 2019 103.26 103.48 101.50 101.68 2,150,681 -1.86(-1.80%)
Jan 02, 2019 103.64 104.26 102.62 103.54 2,033,075 -2.10(-1.99%)
Dec 31, 2018 104.52 105.64 104.14 105.64 1,311,905 +1.33(+1.28%)
Dec 28, 2018 105.11 105.65 103.90 104.31 1,571,951 -0.38(-0.36%)
Dec 27, 2018 102.11 104.72 101.15 104.69 2,048,800 +1.32(+1.28%)
Dec 26, 2018 99.24 103.36 97.99 103.36 2,189,353 +4.01(+4.03%)
Dec 24, 2018 101.81 102.22 99.33 99.36 1,524,227 -3.03(-2.96%)
Dec 21, 2018 103.91 106.13 102.35 102.38 5,127,914 -1.11(-1.07%)
Dec 20, 2018 104.53 105.36 103.15 103.49 2,972,180 -1.62(-1.54%)
Dec 19, 2018 105.51 107.34 104.29 105.12 2,074,001 -0.12(-0.12%)
Dec 18, 2018 106.22 106.80 104.46 105.24 1,921,609 -0.56(-0.53%)
Dec 17, 2018 106.49 107.44 105.42 105.80 2,073,066 -0.55(-0.51%)
Dec 14, 2018 106.15 107.14 105.81 106.34 2,377,934 -0.84(-0.78%)
Dec 13, 2018 107.65 108.16 106.49 107.18 1,453,553 -0.45(-0.42%)
Dec 12, 2018 107.81 108.76 106.77 107.63 1,930,783 +0.92(+0.86%)
Dec 11, 2018 109.11 109.76 106.25 106.71 2,128,017 -1.79(-1.65%)
Dec 10, 2018 108.90 109.00 106.30 108.50 1,738,999 -0.49(-0.45%)
Dec 07, 2018 109.95 111.32 108.39 109.00 1,903,980 -0.95(-0.87%)
Dec 06, 2018 110.02 110.85 106.74 109.95 3,166,024 -1.12(-1.01%)
Dec 04, 2018 114.17 114.43 110.55 111.07 2,442,240 -3.00(-2.63%)
Dec 03, 2018 114.47 114.78 111.88 114.07 1,821,894 -0.23(-0.20%)
Nov 30, 2018 114.32 114.80 112.84 114.30 2,443,837 -0.23(-0.20%)
Nov 29, 2018 114.02 115.04 113.34 114.53 1,844,126 -0.06(-0.05%)
Nov 28, 2018 113.56 114.84 112.85 114.59 1,801,453 +0.95(+0.84%)
Nov 27, 2018 113.85 114.47 112.49 113.63 1,453,324 -0.64(-0.56%)
Nov 26, 2018 111.94 114.27 111.50 114.27 2,105,410 +3.28(+2.95%)
Nov 23, 2018 111.73 111.92 110.78 111.00 462,739 -1.02(-0.91%)
Nov 21, 2018 112.01 112.01 112.01 0 -0.53(-0.48%)
Nov 20, 2018 114.81 114.94 112.45 112.55 2,159,823 -1.89(-1.65%)
Nov 19, 2018 113.04 114.47 112.75 114.43 2,379,575 +1.53(+1.36%)
Nov 16, 2018 109.57 112.92 109.34 112.90 3,118,385 +2.79(+2.53%)
Nov 15, 2018 107.38 110.13 106.44 110.11 2,747,666 +2.23(+2.07%)
Nov 14, 2018 111.48 111.78 107.16 107.87 3,563,638 -3.31(-2.97%)
Nov 13, 2018 111.24 112.46 110.85 111.18 1,619,565 -0.20(-0.18%)
Nov 12, 2018 114.24 114.68 111.20 111.38 2,025,708 -3.50(-3.04%)
Nov 09, 2018 114.97 115.56 114.22 114.88 1,573,221 +0.04(+0.03%)
Nov 08, 2018 114.02 115.30 113.96 114.84 2,143,375 +0.62(+0.55%)
Nov 07, 2018 113.20 114.30 112.42 114.22 1,652,870 +1.47(+1.31%)
Nov 06, 2018 110.68 112.80 110.58 112.75 1,809,711 +1.81(+1.64%)
Nov 05, 2018 109.73 111.68 109.73 110.93 1,229,227 +1.43(+1.30%)
Nov 02, 2018 111.08 111.28 108.68 109.50 1,867,153 -0.26(-0.24%)
Nov 01, 2018 109.57 109.89 108.73 109.77 1,505,539 +0.06(+0.06%)
Oct 31, 2018 110.66 111.31 109.62 109.71 2,465,673 -0.65(-0.59%)
Oct 30, 2018 107.81 110.48 107.04 110.36 2,528,736 +3.11(+2.90%)
Oct 29, 2018 107.68 109.15 106.60 107.24 2,649,552 +0.90(+0.85%)
Oct 26, 2018 106.10 107.06 104.92 106.34 4,077,054 +0.04(+0.04%)
Oct 25, 2018 106.94 107.20 105.53 106.30 2,643,964 -0.28(-0.26%)
Oct 24, 2018 108.25 108.44 106.35 106.58 2,614,007 -1.96(-1.81%)
Oct 23, 2018 107.40 109.22 107.22 108.54 2,282,286 -0.24(-0.22%)
Oct 22, 2018 110.38 111.03 108.70 108.78 1,612,215 -1.75(-1.59%)
Oct 19, 2018 109.00 111.16 108.72 110.53 2,331,945 +0.81(+0.74%)
Oct 18, 2018 111.01 111.61 108.45 109.72 3,215,210 -1.14(-1.03%)
Oct 17, 2018 109.39 111.51 109.22 110.85 2,402,980 +1.48(+1.35%)
Oct 16, 2018 108.56 109.46 108.14 109.37 1,405,952 +1.19(+1.10%)
Oct 15, 2018 108.14 109.33 107.86 108.18 1,488,679 -0.23(-0.21%)
Oct 12, 2018 108.94 109.68 106.49 108.41 2,654,619 -0.58(-0.53%)
Oct 11, 2018 112.20 112.22 108.36 108.99 2,781,450 -3.38(-3.01%)
Oct 10, 2018 114.77 115.38 112.23 112.37 1,889,463 -3.00(-2.60%)
Oct 09, 2018 115.33 115.75 114.26 115.37 986,865 -0.06(-0.05%)
Oct 08, 2018 113.98 116.14 113.91 115.43 1,125,498 +1.34(+1.18%)
Oct 05, 2018 114.13 115.24 113.83 114.09 992,773 -0.58(-0.50%)
Oct 04, 2018 113.87 114.75 113.58 114.67 1,417,372 +1.10(+0.97%)
Oct 03, 2018 114.12 114.27 113.16 113.57 1,764,756 +0.03(+0.02%)
Oct 02, 2018 112.83 113.62 112.43 113.55 1,495,434 +0.47(+0.42%)
Oct 01, 2018 113.98 114.54 112.78 113.07 1,555,401 -0.65(-0.57%)
Sep 28, 2018 112.84 113.91 112.42 113.72 1,657,055 +0.52(+0.46%)
Sep 27, 2018 113.44 113.91 112.63 113.20 954,057 -0.33(-0.29%)
Sep 26, 2018 115.50 115.50 113.27 113.54 1,502,291 -1.57(-1.36%)
Sep 25, 2018 116.69 116.69 114.97 115.11 963,217 -1.35(-1.16%)
Sep 24, 2018 117.87 117.87 116.36 116.46 1,204,105 -1.41(-1.20%)
Sep 21, 2018 117.89 117.93 116.77 117.87 3,123,403 +0.25(+0.22%)
Sep 20, 2018 116.89 118.02 116.69 117.61 1,865,694 +1.45(+1.24%)
Sep 19, 2018 115.44 117.04 115.18 116.17 1,677,670 +0.99(+0.86%)
Sep 18, 2018 113.98 115.50 113.54 115.18 1,680,762 +1.30(+1.14%)
Sep 17, 2018 114.17 114.50 113.62 113.88 1,136,248 -0.10(-0.09%)
Sep 14, 2018 113.10 114.08 112.82 113.98 1,362,668 +1.03(+0.92%)
Sep 13, 2018 112.66 113.46 111.99 112.95 1,607,057 +1.70(+1.53%)
Sep 12, 2018 112.11 112.40 110.73 111.25 1,996,524 -0.84(-0.75%)
Sep 11, 2018 110.92 112.49 110.21 112.09 2,049,721 +0.22(+0.20%)
Sep 10, 2018 113.44 113.58 111.28 111.87 2,099,578 -2.18(-1.91%)
Sep 07, 2018 115.33 115.83 113.95 114.06 1,482,886 -1.50(-1.30%)
Sep 06, 2018 115.43 116.28 115.14 115.55 1,461,790 -0.02(-0.01%)
Sep 05, 2018 115.07 116.20 115.07 115.57 1,387,579 +0.40(+0.35%)
Sep 04, 2018 114.80 115.27 114.19 115.17 1,117,318 +0.46(+0.40%)
Aug 31, 2018 114.71 114.71 114.71 0 -0.04(-0.04%)
Aug 30, 2018 115.54 115.61 114.27 114.75 1,447,918 -0.88(-0.76%)
Aug 29, 2018 115.56 116.15 115.00 115.63 1,175,441 +0.33(+0.29%)
Aug 28, 2018 115.10 115.73 115.10 115.30 1,211,457 +0.34(+0.30%)
Aug 27, 2018 114.89 115.34 114.48 114.96 1,465,822 +1.20(+1.06%)
Aug 24, 2018 113.37 113.91 113.18 113.76 1,354,108 +0.86(+0.76%)
Aug 23, 2018 112.88 113.20 112.39 112.89 1,279,704 +0.10(+0.09%)
Aug 22, 2018 114.95 114.95 112.67 112.80 1,243,463 -2.00(-1.75%)
Aug 21, 2018 114.38 115.28 114.12 114.80 1,453,992 +0.25(+0.22%)
Aug 20, 2018 113.97 114.74 113.75 114.55 1,315,896 +0.87(+0.77%)
Aug 17, 2018 113.46 114.02 112.97 113.68 1,909,381 +0.07(+0.06%)
Aug 16, 2018 112.67 114.16 112.57 113.61 1,519,499 +1.37(+1.22%)
Aug 15, 2018 110.80 112.52 110.63 112.24 1,447,329 +1.07(+0.97%)
Aug 14, 2018 111.54 111.56 110.42 111.17 1,312,261 -0.45(-0.40%)
Aug 13, 2018 112.17 112.75 111.23 111.61 1,387,996 -0.71(-0.64%)
Aug 10, 2018 112.21 112.58 111.23 112.33 1,098,729 -0.60(-0.53%)
Aug 09, 2018 112.53 113.42 112.10 112.93 985,784 +0.31(+0.27%)
Aug 08, 2018 113.20 113.20 112.54 112.62 1,641,352 -0.64(-0.56%)
Aug 07, 2018 113.76 114.30 113.12 113.26 937,907 -0.05(-0.05%)
Aug 06, 2018 113.07 113.77 112.97 113.31 1,771,504 +0.26(+0.23%)
Aug 03, 2018 111.69 113.05 111.33 113.05 2,160,057 +1.19(+1.07%)
Aug 02, 2018 111.62 112.32 110.70 111.86 2,040,554 -0.55(-0.49%)
Aug 01, 2018 113.34 113.71 112.36 112.41 1,592,941 -1.03(-0.91%)
Jul 31, 2018 114.43 114.55 113.11 113.44 1,926,434 -0.84(-0.73%)
Jul 30, 2018 113.77 115.03 113.43 114.27 1,706,733 +0.32(+0.28%)
Jul 27, 2018 113.26 114.73 113.06 113.95 2,256,312 +1.08(+0.96%)
Jul 26, 2018 110.92 113.42 110.26 112.87 2,585,465 +2.80(+2.54%)
Jul 25, 2018 108.75 110.20 108.07 110.07 2,657,332 +1.33(+1.23%)
Jul 24, 2018 108.73 109.30 108.03 108.74 2,178,599 +0.44(+0.41%)
Jul 23, 2018 109.44 109.44 107.72 108.29 1,898,365 -0.84(-0.77%)
Jul 20, 2018 108.83 109.94 108.38 109.13 2,157,037 +0.02(+0.02%)
Jul 19, 2018 110.70 111.14 108.62 109.11 3,207,833 -4.20(-3.71%)
Jul 18, 2018 112.29 113.72 111.87 113.31 1,676,104 +1.05(+0.94%)
Jul 17, 2018 112.08 112.83 111.46 112.26 2,327,116 +0.52(+0.47%)
Jul 16, 2018 110.71 111.77 110.37 111.74 1,263,450 +1.36(+1.23%)
Jul 13, 2018 109.97 110.52 109.35 110.38 1,034,942 +0.53(+0.48%)
Jul 12, 2018 110.20 110.20 109.05 109.84 1,488,065 +0.85(+0.78%)
Jul 11, 2018 109.27 109.54 108.55 109.00 1,376,816 -0.72(-0.65%)
Jul 10, 2018 109.47 109.95 109.30 109.71 1,568,018 +0.41(+0.38%)
Jul 09, 2018 107.94 109.48 107.94 109.30 1,296,798 +1.94(+1.80%)
Jul 06, 2018 106.87 107.91 106.18 107.37 1,155,341 +0.51(+0.47%)
Jul 05, 2018 107.59 107.64 106.17 106.86 1,480,541 -0.15(-0.14%)
Jul 03, 2018 107.01 107.01 107.01 0 +0.33(+0.31%)
Jul 02, 2018 106.41 106.72 105.81 106.68 1,256,770 +0.04(+0.04%)
Jun 29, 2018 106.77 108.10 106.43 106.64 1,400,337 -0.10(-0.09%)
Jun 28, 2018 105.50 107.06 105.24 106.73 1,452,175 +0.97(+0.92%)
Jun 27, 2018 106.80 107.62 105.72 105.77 1,211,188 -1.12(-1.04%)
Jun 26, 2018 107.94 108.43 106.80 106.88 1,506,249 -0.96(-0.89%)
Jun 25, 2018 108.35 108.89 106.74 107.84 1,955,733 -0.60(-0.55%)
Jun 22, 2018 108.26 109.23 107.80 108.44 2,084,806 +0.84(+0.78%)
Jun 21, 2018 108.41 108.90 107.06 107.60 1,828,527 -1.34(-1.23%)
Jun 20, 2018 112.27 112.29 108.88 108.95 1,609,787 -2.76(-2.47%)
Jun 19, 2018 110.30 111.88 110.30 111.71 1,323,313 +0.50(+0.45%)
Jun 18, 2018 111.61 111.79 110.47 111.21 1,938,323 -1.55(-1.38%)
Jun 15, 2018 112.82 112.32 112.77 3,764,714 +0.45(+0.40%)
Jun 14, 2018 113.26 113.38 112.22 112.32 1,398,488 -0.75(-0.66%)
Jun 13, 2018 113.34 114.03 112.64 113.07 1,342,544 +0.12(+0.11%)
Jun 12, 2018 113.76 114.09 112.53 112.95 1,248,618 -0.80(-0.70%)
Jun 11, 2018 114.48 114.61 113.70 113.75 926,697 -0.72(-0.62%)
Jun 08, 2018 113.31 114.74 112.92 114.46 1,842,993 +1.35(+1.19%)
Jun 07, 2018 111.89 113.38 111.26 113.11 1,678,751 +1.54(+1.38%)
Jun 06, 2018 111.57 2,756,982 -0.35(-0.31%)
Jun 05, 2018 112.00 112.22 110.97 111.92 1,594,116 -0.48(-0.42%)
Jun 04, 2018 112.58 113.08 112.22 112.39 1,228,006 +0.37(+0.33%)
Jun 01, 2018 112.50 112.62 111.52 112.02 1,155,440 +0.67(+0.60%)
May 31, 2018 112.56 112.58 110.65 111.35 2,066,201 -1.43(-1.27%)
May 30, 2018 111.93 113.26 111.69 112.78 1,469,938 +1.70(+1.53%)
May 29, 2018 112.54 112.78 110.48 111.08 2,010,922 -2.44(-2.15%)
May 25, 2018 113.53 113.53 113.53 0 +0.33(+0.29%)
May 24, 2018 113.30 113.37 112.06 113.20 944,168 -0.22(-0.19%)
May 23, 2018 113.59 113.71 112.73 113.42 1,253,175 -0.45(-0.40%)
May 22, 2018 113.61 114.42 113.13 113.87 887,810 +0.24(+0.21%)
May 21, 2018 113.25 114.33 112.65 113.62 1,186,001 +1.12(+0.99%)
May 18, 2018 113.30 113.30 112.22 112.51 1,138,067 -0.75(-0.67%)
May 17, 2018 112.64 113.36 112.36 113.26 932,337 +0.49(+0.44%)
May 16, 2018 112.49 113.10 112.22 112.77 970,064 +0.25(+0.22%)
May 15, 2018 111.94 112.94 111.63 112.52 1,786,051 -0.12(-0.11%)
May 14, 2018 113.94 114.17 112.39 112.64 1,409,314 -1.08(-0.95%)
May 11, 2018 113.49 114.45 113.17 113.72 1,208,031 +0.32(+0.28%)
May 10, 2018 112.58 113.63 112.15 113.40 1,058,033 +0.98(+0.87%)
May 09, 2018 112.11 112.82 111.41 112.42 1,344,490 +0.94(+0.85%)
May 08, 2018 111.75 112.31 110.81 111.47 1,429,888 -0.29(-0.26%)
May 07, 2018 112.32 112.49 111.57 111.76 1,411,368 -0.62(-0.56%)
May 04, 2018 109.79 113.02 109.62 112.39 1,783,611 +2.08(+1.89%)
May 03, 2018 110.39 110.74 108.43 110.31 2,617,328 -0.88(-0.79%)
May 02, 2018 113.08 113.32 110.24 111.18 2,545,818 -2.40(-2.11%)
May 01, 2018 113.99 113.99 112.38 113.58 1,459,657 -0.44(-0.39%)
Apr 30, 2018 116.00 116.41 113.92 114.02 1,976,050 -1.38(-1.19%)
Apr 27, 2018 114.66 115.91 114.33 115.40 1,277,788 +0.21(+0.18%)
Apr 26, 2018 114.66 115.52 113.94 115.19 1,976,860 +0.63(+0.55%)
Apr 25, 2018 114.29 115.48 113.84 114.56 2,146,745 -0.57(-0.50%)
Apr 24, 2018 114.49 116.04 113.32 115.13 3,633,168 -3.77(-3.17%)
Apr 23, 2018 118.78 119.29 117.86 118.90 1,985,657 +0.34(+0.29%)
Apr 20, 2018 118.58 119.43 117.70 118.56 1,648,687 +0.22(+0.18%)
Apr 19, 2018 117.62 119.15 117.53 118.35 1,980,631 +0.10(+0.09%)
Apr 18, 2018 119.37 119.50 117.12 118.24 1,614,649 -0.75(-0.63%)
Apr 17, 2018 119.97 120.42 118.71 119.00 2,097,577 -0.18(-0.15%)
Apr 16, 2018 119.18 119.84 118.09 119.18 1,563,792 +1.09(+0.92%)
Apr 13, 2018 119.89 120.10 117.49 118.09 1,189,489 -0.87(-0.73%)
Apr 12, 2018 119.00 119.85 118.47 118.95 1,262,828 +0.61(+0.51%)
Apr 11, 2018 117.66 118.81 117.52 118.35 1,062,145 -1.10(-0.92%)
Apr 10, 2018 120.17 120.66 118.81 119.45 1,574,443 +0.55(+0.46%)
Apr 09, 2018 119.36 120.54 118.24 118.90 2,029,370 -0.02(-0.02%)
Apr 06, 2018 120.04 120.90 118.21 118.92 2,006,606 -1.77(-1.46%)
Apr 05, 2018 120.61 121.33 119.61 120.69 1,396,074 +0.57(+0.48%)
Apr 04, 2018 116.99 120.27 116.57 120.11 1,707,806 +1.42(+1.20%)
Apr 03, 2018 117.31 118.94 116.83 118.69 1,699,002 +1.86(+1.59%)
Apr 02, 2018 120.02 120.20 115.14 116.83 2,556,979 -3.48(-2.89%)
Mar 29, 2018 120.31 120.31 120.31 0 +0.06(+0.05%)
Mar 28, 2018 118.81 120.73 118.26 120.25 2,063,809 +1.77(+1.49%)
Mar 27, 2018 120.59 120.59 117.77 118.48 1,746,191 -1.27(-1.06%)
Mar 26, 2018 118.33 119.91 117.98 119.76 1,574,905 +2.88(+2.46%)
Mar 23, 2018 119.91 120.13 116.77 116.88 1,951,521 -2.81(-2.35%)
Mar 22, 2018 121.31 121.85 119.64 119.70 2,715,860 -2.56(-2.09%)
Mar 21, 2018 122.65 123.59 121.65 122.25 1,519,233 -0.33(-0.27%)
Mar 20, 2018 121.86 123.14 121.46 122.58 1,123,937 +1.27(+1.04%)
Mar 19, 2018 122.42 122.42 120.92 121.32 1,748,823 -1.13(-0.92%)
Mar 16, 2018 121.43 123.12 121.33 122.44 4,564,601 +0.74(+0.60%)
Mar 15, 2018 121.51 122.88 120.76 121.71 1,522,022 +0.82(+0.68%)
Mar 14, 2018 122.76 122.76 120.44 120.88 1,483,190 -1.01(-0.83%)
Mar 13, 2018 123.28 123.56 121.74 121.90 1,555,185 -0.69(-0.57%)
Mar 12, 2018 123.72 124.12 122.08 122.59 1,403,132 -0.70(-0.57%)
Mar 09, 2018 121.47 123.41 121.15 123.29 1,649,489 +2.28(+1.88%)
Mar 08, 2018 120.36 121.18 119.74 121.01 1,864,170 +1.31(+1.09%)
Mar 07, 2018 118.54 119.71 2,064,358 -2.16(-1.78%)
Mar 06, 2018 120.78 121.99 120.07 121.87 1,702,726 +1.56(+1.30%)
Mar 05, 2018 118.97 121.00 118.69 120.31 2,207,984 +1.47(+1.23%)
Mar 02, 2018 118.95 119.65 117.88 118.84 2,139,648 -0.94(-0.78%)
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.