$52.14 +0.09 (%) Citigroup Inc - NYSE

Sep. 30, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
9/29/201451.7552.2751.3252.0512,863,638
9/26/201451.9952.5951.9652.4910,481,508
9/25/201453.2353.2751.9651.9619,267,206
9/24/201452.9053.3252.4953.2615,611,620
9/23/201452.7553.2552.7552.8414,586,137
9/22/201453.4453.7452.9653.0416,657,044
9/19/201453.9854.1353.2653.4822,154,768
9/18/201452.7053.9052.4853.6627,309,035
9/17/201452.3253.0552.2252.3920,380,500
9/16/201452.1252.4151.9152.3613,221,509
9/15/201452.3752.5251.9252.3112,808,745
9/12/201452.2052.8652.0952.3818,335,563
9/11/201451.6152.2651.5252.2314,084,267
9/10/201451.2451.9951.1851.8313,014,287
9/9/201451.6451.7851.1251.2614,586,166
9/8/201452.1652.7751.9152.0513,562,535
9/5/201452.3152.4951.7252.3017,488,894
9/4/201452.2552.8852.2252.4715,695,769
9/3/201452.2452.5352.0452.2315,118,118
9/2/201451.7851.9851.4451.9611,454,605
8/29/201451.5351.8351.4651.658,982,315
8/28/201451.5251.6251.2851.3910,259,774
8/27/201452.1252.2751.6851.8613,402,767
8/26/201451.5252.3951.4652.1318,390,606
8/25/201451.2851.9951.2851.6317,511,450
8/22/201450.9451.6750.7350.9320,003,962
8/21/201449.9751.2249.8051.0724,162,422
8/20/201449.6349.9249.4649.809,040,262
8/19/201449.5350.2549.5249.7013,076,781
8/18/201449.0549.5848.9749.5113,204,359
8/15/201449.2949.4848.3248.7216,216,279
8/14/201448.8349.1548.7449.139,693,103
8/13/201448.6248.8948.5348.758,602,616
8/12/201448.2148.6848.0548.449,245,079
8/11/201448.5548.6048.2348.399,131,364
8/8/201448.0648.5047.7848.4512,001,531
8/7/201448.5048.6347.8948.0612,376,985
8/6/201447.7548.5347.7548.1413,038,932
8/5/201448.2648.4947.6547.8915,915,259
8/4/201448.4548.5048.0648.3414,277,723
8/1/201448.5949.0347.9048.1021,826,368
7/31/201449.5649.9248.9148.9123,550,926
7/30/201449.6750.2749.6350.0015,327,634
7/29/201449.7349.8749.4249.4213,169,454
7/28/201449.9550.0849.5449.7012,071,593
7/25/201449.9950.2049.9450.0310,090,369
7/24/201450.2250.4749.9650.0913,282,578
7/23/201449.6150.5949.3650.1820,100,337
7/22/201449.6049.8349.3849.6013,125,779
7/21/201449.1649.4749.0749.3510,921,547
7/18/201449.4949.8149.3149.5615,455,815
7/17/201449.5049.9849.1649.1823,847,648
7/16/201449.4949.8749.4049.8223,598,280
7/15/201448.8249.4648.8249.2934,425,773
7/14/201448.6748.8348.3548.4236,157,806
7/11/201446.8247.0146.5747.0015,205,668
7/10/201446.7147.0546.5546.9018,671,999
7/9/201447.4747.6747.2047.3814,196,244
7/8/201447.7047.7347.2547.4213,808,777
7/7/201448.0548.1147.5947.9812,052,820
7/3/201448.3848.7148.0748.2413,643,117
7/2/201447.5448.2547.5048.0116,779,082
7/1/201447.4247.9047.2247.4616,703,029
6/30/201447.1647.3047.0147.1012,297,917
6/27/201447.2247.3446.9247.1419,164,205
6/26/201447.7147.7447.0347.2318,878,483
6/25/201447.6748.0747.5647.8212,706,655
6/24/201447.8548.4847.7147.8116,920,684
6/23/201447.1348.1847.1048.0618,434,132
6/20/201447.7747.8247.0747.3418,833,091
6/19/201447.9547.9747.3447.5615,756,633
6/18/201447.7748.0047.4147.9314,472,986
6/17/201447.4848.0547.3547.7913,951,109
6/16/201447.4747.7847.0447.6412,791,370
6/13/201448.1448.6747.1247.5934,838,669
6/12/201448.6248.7148.1048.2715,672,968
6/11/201449.0349.2748.6448.8113,944,243
6/10/201449.4949.5048.9949.3312,771,225
6/9/201448.9949.5948.9549.5814,237,461
6/6/201448.7049.2048.6248.9319,151,076
6/5/201448.0148.8047.8948.6317,054,195
6/4/201448.0448.2047.8247.8813,077,819
6/3/201447.5148.2647.4648.1916,107,418
6/2/201447.6047.9647.4347.7611,890,290
5/30/201447.1947.6047.1547.5711,540,295
5/29/201447.3547.5047.2147.2815,554,537
5/28/201447.4847.8947.3147.3214,179,968
5/27/201447.6248.3547.4147.5724,507,605
5/23/201447.2347.4047.0947.299,572,844
5/22/201446.7847.1546.7747.1412,713,467
5/21/201446.8347.0946.6946.8512,823,793
5/20/201446.6246.9546.3846.5511,792,403
5/19/201446.1046.7946.0846.7713,631,001
5/16/201446.4446.6846.1746.4417,188,597
5/15/201446.8546.9446.1546.5221,179,067
5/14/201447.5047.5146.9847.1212,406,415
5/13/201447.3547.4947.2347.4212,615,169
5/12/201447.2247.4047.0447.2713,308,290
5/9/201447.0447.2346.7146.9915,185,788
5/8/201446.7047.4946.7047.1416,067,736
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center