CITIGROUP $51.75

up +0.15


21/5/2013 11:21 AM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
7/31/2012 26.98 27.27 26.76 27.13 247356
7/30/2012 27.25 27.38 26.98 27.14 262538
7/27/2012 26.60 27.60 26.35 27.30 522134
7/26/2012 26.47 26.52 26.00 26.28 299361
7/25/2012 25.47 26.10 25.46 25.79 370059
7/24/2012 25.44 25.49 24.91 25.24 357103
7/23/2012 25.10 25.42 25.01 25.34 390126
7/20/2012 26.26 26.26 25.85 25.87 316511
7/19/2012 27.16 27.35 26.45 26.59 331851
7/18/2012 27.19 27.50 26.91 27.10 322839
7/17/2012 27.13 27.41 26.61 27.38 395499
7/16/2012 27.45 27.53 26.62 26.81 594276
7/13/2012 25.58 26.97 25.54 26.65 483983
7/12/2012 25.61 25.65 25.15 25.28 369090
7/11/2012 25.96 26.46 25.72 25.87 378376
7/10/2012 26.44 26.61 25.70 25.88 278825
7/9/2012 26.21 26.38 25.80 26.11 278903
7/6/2012 26.44 26.77 26.10 26.36 275521
7/5/2012 27.52 27.62 26.70 26.84 318222
7/3/2012 27.40 27.77 27.19 27.65 149665
7/2/2012 27.47 27.93 26.97 27.46 299714
6/29/2012 27.45 27.59 27.01 27.41 542831
6/28/2012 26.46 26.74 25.63 26.39 682379
6/27/2012 26.81 27.22 26.50 27.10 295177
6/26/2012 26.84 27.10 26.57 26.73 342254
6/25/2012 27.26 27.33 26.50 26.75 436933
6/22/2012 28.16 28.38 27.80 27.99 299335
6/21/2012 28.88 29.20 27.76 27.83 397686
6/20/2012 28.70 29.31 28.38 28.86 476724
6/19/2012 27.93 28.69 27.88 28.50 426437
6/18/2012 27.98 28.12 27.50 27.55 328068
6/15/2012 28.10 28.31 27.10 28.31 599973
6/14/2012 27.76 28.16 27.57 27.91 454921
6/13/2012 27.34 28.10 27.07 27.67 641592
6/12/2012 26.66 27.65 26.42 27.62 431368
6/11/2012 28.43 28.50 26.43 26.48 582297
6/8/2012 26.64 27.79 26.36 27.77 369819
6/7/2012 27.77 27.95 26.68 26.91 441486
6/6/2012 26.31 27.15 26.01 27.14 470507
6/5/2012 24.75 25.88 24.74 25.75 360379
6/4/2012 25.46 25.53 24.61 24.82 387816
6/1/2012 25.86 26.08 25.25 25.39 415125
5/31/2012 26.20 26.78 25.86 26.51 372221
5/30/2012 26.53 26.61 25.98 26.00 335582
5/29/2012 26.84 27.07 26.67 27.02 270643
5/25/2012 26.37 26.93 26.35 26.47 252603
5/24/2012 27.26 27.43 26.31 26.66 407247
5/23/2012 26.53 27.17 26.08 27.15 485000
5/22/2012 26.65 27.70 26.52 26.92 507727
5/21/2012 26.20 26.74 25.75 26.25 478576
5/18/2012 26.47 26.55 25.83 26.01 603316
5/17/2012 26.97 27.40 26.33 26.41 683989
5/16/2012 28.10 28.44 26.91 26.92 542820
5/15/2012 28.38 28.60 27.65 27.79 609658
5/14/2012 28.89 29.17 28.06 28.14 517696
5/11/2012 29.36 29.97 29.12 29.35 596952
5/10/2012 31.10 31.45 30.46 30.65 367734
5/9/2012 30.88 31.00 30.20 30.45 479749
5/8/2012 31.08 31.61 31.00 31.32 277167
5/7/2012 31.14 31.98 31.06 31.67 362835
5/4/2012 32.34 32.55 31.57 31.60 344402
5/3/2012 32.78 32.91 32.21 32.48 317029
5/2/2012 33.29 33.33 32.66 32.70 327915
5/1/2012 32.92 33.91 32.75 33.60 354503
4/30/2012 33.35 33.41 32.73 33.04 262633
4/27/2012 34.04 34.09 33.39 33.50 253933
4/26/2012 33.42 34.14 33.35 33.88 288089
4/25/2012 34.04 34.08 33.21 33.68 323653
4/24/2012 33.37 33.91 33.00 33.42 302618
4/23/2012 32.84 33.31 32.46 33.25 398710
4/20/2012 34.96 35.03 33.80 33.89 372833
4/19/2012 35.44 35.50 34.46 34.85 403039
4/18/2012 34.89 35.99 34.89 35.08 414853
4/17/2012 34.82 35.41 34.43 35.08 522890
4/16/2012 34.17 34.70 33.76 34.00 596541
4/13/2012 34.62 34.66 33.16 33.41 411863
4/12/2012 33.80 34.87 33.61 34.63 368804
4/11/2012 33.59 33.99 33.28 33.59 306682
4/10/2012 33.95 34.40 32.70 32.86 584898
4/9/2012 34.00 34.27 33.58 33.97 343354
4/5/2012 34.73 35.28 34.53 34.79 314657
4/4/2012 35.88 35.89 34.82 35.04 456861
4/3/2012 36.70 36.84 36.00 36.37 307854
4/2/2012 36.40 37.14 36.16 36.87 238254
3/30/2012 36.70 36.80 36.25 36.55 239662
3/29/2012 36.63 36.78 35.93 36.51 326841
3/28/2012 36.71 37.24 36.52 37.06 363056
3/27/2012 37.40 37.72 36.77 36.78 311257
3/26/2012 37.60 37.69 37.18 37.43 278951
3/23/2012 36.76 37.39 36.66 37.13 341547
3/22/2012 37.28 37.50 36.55 36.90 514123
3/21/2012 38.21 38.32 37.32 37.80 462822
3/20/2012 36.85 38.39 36.72 38.08 582513
3/19/2012 36.78 38.40 36.54 37.17 721007
3/16/2012 36.49 36.80 36.27 36.69 460286
3/15/2012 35.47 36.59 35.08 36.27 615346
3/14/2012 35.25 36.10 34.88 35.21 1136440
3/13/2012 34.97 36.72 34.87 36.45 909847
3/12/2012 33.92 34.31 33.54 34.29 384734
3/9/2012 34.31 34.89 34.09 34.20 419885
Marketplace
Trading Center