CITIGROUP $52.55

up +0.89


22/5/2013 12:22 PM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
12/26/2012 39.41 39.75 39.18 39.55 202977
12/24/2012 39.34 39.55 39.16 39.38 86630
12/21/2012 38.90 39.65 38.50 39.49 475566
12/20/2012 39.32 40.18 39.30 40.17 377748
12/19/2012 39.69 40.11 39.31 39.45 457911
12/18/2012 39.21 39.94 38.78 39.46 625960
12/17/2012 37.77 39.20 37.76 39.15 524747
12/14/2012 37.31 37.68 37.13 37.60 245960
12/13/2012 37.50 37.75 37.22 37.29 304454
12/12/2012 37.15 37.82 37.11 37.53 422422
12/11/2012 37.43 37.56 36.83 37.00 297489
12/10/2012 37.35 37.50 37.03 37.19 267044
12/7/2012 37.42 37.75 37.31 37.64 439466
12/6/2012 36.59 37.03 36.25 37.02 442609
12/5/2012 35.27 37.07 35.10 36.46 846526
12/4/2012 34.13 34.51 34.07 34.29 317819
12/3/2012 34.96 34.99 34.13 34.22 383653
11/30/2012 34.95 35.24 34.22 34.57 416503
11/29/2012 35.38 35.64 35.02 35.21 316596
11/28/2012 34.77 35.08 34.04 35.07 486519
11/27/2012 35.53 35.82 35.02 35.04 312526
11/26/2012 35.83 35.84 35.36 35.57 254995
11/23/2012 35.96 36.10 35.82 36.03 135013
11/21/2012 36.09 36.09 35.58 35.77 196238
11/20/2012 35.85 36.39 35.70 36.00 372286
11/19/2012 35.73 36.42 35.70 36.10 343520
11/16/2012 35.15 35.31 34.17 34.98 528282
11/15/2012 35.19 35.80 35.01 35.21 396664
11/14/2012 36.29 36.46 34.89 35.02 498616
11/13/2012 36.01 36.77 35.93 36.16 259774
11/12/2012 36.12 36.74 35.96 36.42 243375
11/9/2012 35.58 36.52 35.40 35.93 376888
11/8/2012 36.46 36.65 35.95 36.00 403098
11/7/2012 37.62 37.79 36.00 36.05 682362
11/6/2012 37.45 38.50 37.43 38.47 397762
11/5/2012 37.30 37.59 36.95 37.32 257824
11/2/2012 38.10 38.16 37.51 37.60 245263
11/1/2012 37.57 38.00 37.35 37.95 361747
10/31/2012 36.98 37.48 36.74 37.39 341937
10/26/2012 37.14 37.31 36.48 36.60 404825
10/25/2012 37.72 37.84 36.90 37.41 327973
10/24/2012 37.25 37.70 37.02 37.30 417887
10/23/2012 36.99 37.30 36.80 36.89 365191
10/22/2012 37.21 37.75 37.09 37.72 356744
10/19/2012 38.03 38.06 37.01 37.16 595788
10/18/2012 38.24 38.72 38.01 38.42 437118
10/17/2012 37.67 38.48 37.56 38.43 690967
10/16/2012 36.41 37.40 36.25 37.25 1280758
10/15/2012 35.40 36.70 35.20 36.66 760295
10/12/2012 34.81 35.65 34.66 34.75 425422
10/11/2012 35.67 36.16 35.36 35.52 441102
10/10/2012 34.71 35.18 34.59 35.14 292858
10/9/2012 34.82 35.08 34.52 34.60 291890
10/8/2012 34.23 34.89 34.23 34.78 206123
10/5/2012 35.39 35.74 34.60 34.77 423697
10/4/2012 34.41 35.09 34.27 34.96 395240
10/3/2012 33.44 34.06 33.05 34.06 341874
10/2/2012 33.27 33.38 32.87 33.26 254292
10/1/2012 33.00 33.59 32.70 32.75 335376
9/28/2012 32.73 33.12 32.53 32.72 289418
9/27/2012 32.84 33.33 32.56 32.97 320725
9/26/2012 32.54 32.80 31.88 32.51 465714
9/25/2012 33.68 33.90 32.85 32.86 370728
9/24/2012 33.27 33.78 33.20 33.49 280900
9/21/2012 34.34 34.40 33.51 33.67 303426
9/20/2012 33.56 33.99 33.26 33.81 318325
9/19/2012 34.03 34.54 33.88 34.18 448333
9/18/2012 33.74 34.00 33.32 33.94 370450
9/17/2012 34.47 34.72 33.85 34.06 316145
9/14/2012 35.04 35.25 34.48 34.79 595102
9/13/2012 32.97 34.50 32.64 34.45 625225
9/12/2012 33.01 33.58 32.82 33.05 413523
9/11/2012 31.89 34.49 31.32 32.66 375573
9/10/2012 32.13 32.60 31.77 31.83 320847
9/7/2012 31.40 32.45 31.40 32.07 521098
9/6/2012 29.90 31.15 29.88 31.12 593445
9/5/2012 29.72 29.92 29.60 29.77 181639
9/4/2012 29.53 30.07 29.53 29.70 231786
8/31/2012 29.90 30.19 29.54 29.71 253332
8/30/2012 29.73 29.79 29.36 29.65 217919
8/29/2012 29.27 30.04 29.20 29.91 266185
8/28/2012 29.53 29.89 29.31 29.34 204539
8/27/2012 29.90 30.08 29.42 29.69 248971
8/24/2012 29.33 29.94 29.02 29.83 296976
8/23/2012 30.46 30.60 29.45 29.59 311978
8/22/2012 30.57 30.92 30.26 30.49 310920
8/21/2012 30.23 31.12 30.14 30.73 644345
8/20/2012 28.96 29.98 28.86 29.98 318656
8/17/2012 28.91 29.10 28.79 29.03 273296
8/16/2012 28.76 28.94 28.31 28.82 216414
8/15/2012 28.66 28.96 28.56 28.74 192692
8/14/2012 28.91 29.19 28.68 28.77 259908
8/13/2012 28.84 29.15 28.54 28.78 229018
8/10/2012 28.64 28.99 28.35 28.90 252674
8/9/2012 28.80 28.99 28.62 28.86 175220
8/8/2012 28.63 29.14 28.44 28.86 216288
8/7/2012 28.62 29.39 28.57 28.89 393910
8/6/2012 27.58 28.73 27.41 28.56 400429
8/3/2012 26.84 27.68 26.60 27.40 398552
8/2/2012 26.24 26.64 26.00 26.18 319387
Marketplace
Trading Center