CITIGROUP $50.47

down -0.53


23/5/2013 03:23 PM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
5/22/2013 51.84 52.89 50.84 51.00 440358
5/21/2013 51.40 52.18 51.40 51.66 281496
5/20/2013 51.46 52.10 51.25 51.60 246973
5/17/2013 51.14 51.50 50.79 51.45 236109
5/16/2013 51.00 51.36 50.50 50.61 252900
5/15/2013 49.96 51.45 49.90 51.34 408244
5/14/2013 49.05 50.20 49.02 50.09 359983
5/13/2013 48.50 48.97 48.40 48.92 170964
5/10/2013 48.55 48.88 48.43 48.75 184766
5/9/2013 49.28 49.34 48.29 48.60 270586
5/8/2013 48.05 49.46 47.87 49.29 342209
5/7/2013 47.79 48.30 47.36 48.11 274928
5/6/2013 46.92 48.05 46.89 47.48 291487
5/3/2013 47.12 47.50 46.87 46.97 203474
5/2/2013 45.99 46.69 45.49 46.54 199963
5/1/2013 46.48 46.58 45.64 45.87 219431
4/30/2013 46.85 47.20 46.48 46.66 180850
4/29/2013 47.19 47.29 46.71 46.82 142247
4/26/2013 47.00 47.22 46.49 46.92 149784
4/25/2013 47.19 47.68 46.90 47.11 256339
4/24/2013 46.41 47.43 46.40 47.12 235433
4/23/2013 45.43 46.62 45.40 46.46 288224
4/22/2013 45.16 45.26 44.52 45.15 199044
4/19/2013 45.44 45.50 44.91 45.03 236021
4/18/2013 45.75 45.75 44.87 45.09 298779
4/17/2013 46.15 46.21 45.07 45.74 362265
4/16/2013 45.88 46.78 45.83 46.66 402019
4/15/2013 46.10 46.29 44.83 44.87 567546
4/12/2013 44.46 44.81 44.06 44.78 247020
4/11/2013 45.10 45.55 44.65 44.87 283862
4/10/2013 44.23 45.25 44.18 45.06 283342
4/9/2013 43.69 44.28 43.68 43.89 267935
4/8/2013 43.06 43.62 42.54 43.56 234859
4/5/2013 41.75 43.16 41.60 43.01 325615
4/4/2013 42.53 42.98 42.15 42.77 385279
4/3/2013 43.97 44.10 42.20 42.50 479579
4/2/2013 43.98 44.48 43.88 44.11 251450
4/1/2013 44.32 44.71 43.66 43.79 196234
3/28/2013 44.45 44.75 44.05 44.24 253554
3/27/2013 44.43 44.64 44.16 44.46 262980
3/26/2013 44.69 45.09 44.36 44.83 249405
3/25/2013 45.76 45.82 44.33 44.49 327958
3/22/2013 45.53 45.54 44.95 45.23 263996
3/21/2013 45.91 46.45 45.22 45.23 331075
3/20/2013 46.14 46.46 45.97 46.09 244987
3/19/2013 46.50 46.95 45.40 45.79 444160
3/18/2013 46.04 46.56 45.91 46.24 385277
3/15/2013 47.52 47.57 46.92 47.26 488431
3/14/2013 47.06 47.66 47.05 47.46 259872
3/13/2013 46.88 47.00 46.33 46.97 276543
3/12/2013 47.34 47.45 46.40 46.95 350765
3/11/2013 46.81 47.92 46.40 47.60 517790
3/8/2013 45.98 46.70 45.37 46.68 637164
3/7/2013 44.56 45.13 44.45 45.00 401218
3/6/2013 43.97 44.75 43.90 44.58 359676
3/5/2013 43.41 44.03 43.10 43.60 432095
3/4/2013 41.99 42.94 41.97 42.94 272001
3/1/2013 41.56 42.52 41.02 42.11 298503
2/28/2013 42.08 42.69 41.75 41.97 288979
2/27/2013 41.30 42.34 41.02 42.16 291940
2/26/2013 41.41 41.58 40.28 41.29 462185
2/25/2013 43.12 43.37 41.04 41.15 349290
2/22/2013 42.80 42.97 42.41 42.79 237564
2/21/2013 42.79 42.80 41.89 42.35 376029
2/20/2013 44.48 44.48 43.12 43.22 264641
2/19/2013 43.99 44.71 43.95 44.50 236932
2/15/2013 44.48 44.51 43.63 43.84 232447
2/14/2013 43.83 44.42 43.75 44.32 200183
2/13/2013 44.47 44.68 43.76 44.00 266634
2/12/2013 43.24 44.50 43.00 44.35 390723
2/11/2013 42.66 43.40 42.49 43.15 234627
2/8/2013 42.95 43.09 42.56 42.68 174418
2/7/2013 43.11 43.49 42.32 42.87 293617
2/6/2013 42.52 43.05 42.50 43.05 220472
2/5/2013 42.42 43.20 42.35 42.92 241882
2/4/2013 42.37 42.90 42.17 42.21 256684
2/1/2013 42.48 43.20 42.22 43.02 349974
1/31/2013 41.88 42.29 41.62 42.16 213122
1/30/2013 41.99 42.18 41.76 41.95 218012
1/29/2013 42.07 42.60 41.95 42.16 269989
1/28/2013 42.98 42.98 42.23 42.34 272136
1/25/2013 43.13 43.34 42.62 42.91 267072
1/24/2013 42.10 43.20 42.04 42.80 344273
1/23/2013 41.85 42.22 41.54 42.02 323393
1/22/2013 41.35 41.82 40.82 41.78 420224
1/18/2013 41.27 41.74 41.11 41.66 408071
1/17/2013 41.53 41.62 40.90 41.24 801558
1/16/2013 42.54 42.85 42.25 42.48 361379
1/15/2013 41.81 42.74 41.77 42.57 291187
1/14/2013 42.36 42.55 41.71 42.22 267953
1/11/2013 42.82 42.83 41.92 42.34 425070
1/10/2013 42.34 43.06 41.98 42.83 421310
1/9/2013 42.50 43.25 41.81 42.04 449045
1/8/2013 42.29 42.47 42.03 42.46 281656
1/7/2013 42.54 42.55 41.97 42.47 362911
1/4/2013 41.76 42.54 41.63 42.43 462681
1/3/2013 41.17 41.50 41.04 41.39 383265
1/2/2013 40.91 41.40 40.70 41.25 456290
12/31/2012 38.94 39.60 38.65 39.56 371561
12/28/2012 38.82 39.25 38.77 39.01 245498
Marketplace
Trading Center