Citigroup Inc $48.31

up +0.64


15/4/2014 06:40 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
7/1/201141.5343.0241.4242.8842,789,300
6/30/201141.5942.0041.2141.6432,392,300
6/29/201141.0141.5340.6841.5046,809,100
6/28/201140.1640.3239.7640.1522,530,000
6/27/201139.4440.2039.4339.9929,369,600
6/24/201139.4439.7138.9639.5963,668,000
6/23/201138.9339.4638.5839.4138,347,600
6/22/201139.2140.1739.0239.5140,193,700
6/21/201138.2639.3838.0039.3144,137,300
6/20/201137.9538.7237.8138.1630,249,000
6/17/201138.0138.4737.8738.3038,595,600
6/16/201137.7038.3437.0137.6359,369,400
6/15/201138.3838.8337.3038.0049,819,900
6/14/201139.5139.5538.6638.7838,171,000
6/13/201138.0639.4837.8739.1751,683,900
6/10/201137.6138.3236.8437.9257,048,400
6/9/201136.8737.9836.8037.7751,097,100
6/8/201137.3738.0036.7636.8164,098,300
6/7/201138.4538.6037.5437.5849,810,900
6/6/201139.5539.6037.9038.0769,960,600
6/3/201139.5040.3039.4539.8527,564,200
6/2/201139.7040.3439.1040.0140,834,000
6/1/201140.9941.0039.5939.6541,994,400
5/31/201141.3941.5940.7641.1534,713,100
5/27/201140.3041.0640.2940.9727,701,400
5/26/201140.0440.5340.0440.2232,059,300
5/25/201140.2540.8540.2040.3340,318,400
5/24/201140.2240.6939.4140.5161,030,800
5/23/201140.3140.6440.0640.1634,732,700
5/20/201141.1241.6440.9641.0231,543,900
5/19/201141.3441.6241.1741.3830,134,400
5/18/201141.4941.5541.0041.2433,053,800
5/17/201141.0041.6540.8841.5436,731,800
5/16/201141.0841.9840.9441.1942,898,400
5/13/201142.2742.5041.4241.5343,399,400
5/12/201142.2142.4541.6242.4260,728,800
5/11/201144.0344.1942.7542.9254,009,600
5/10/201144.0144.5343.7544.2042,301,700
5/9/201144.8945.1243.8544.1649,169,800
5/6/20114.554.584.504.52513,179,008
5/5/20114.494.514.464.48271,924,992
5/4/20114.534.544.494.52275,624,000
5/3/20114.474.574.474.52435,080,992
5/2/20114.604.604.494.49288,622,016
4/29/20114.584.594.534.59269,017,984
4/28/20114.494.604.474.59439,263,008
4/27/20114.514.534.494.51282,908,992
4/26/20114.534.544.494.51372,646,016
4/25/20114.544.584.514.52240,480,992
4/21/20114.584.604.494.55312,796,992
4/20/20114.564.604.524.57316,174,016
4/19/20114.464.554.444.53542,844,030
4/18/20114.424.524.354.42790,860,030
4/15/20114.464.494.404.42405,480,992
4/14/20114.484.484.394.43405,174,016
4/13/20114.594.604.484.50410,047,008
4/12/20114.504.594.464.55454,113,984
4/11/20114.584.594.524.53234,443,008
4/8/20114.644.674.534.56395,841,984
4/7/20114.624.694.584.58568,467,010
4/6/20114.514.654.474.59640,094,980
4/5/20114.464.484.424.47409,456,992
4/4/20114.464.474.394.43296,705,984
4/1/20114.464.484.434.45259,532,992
3/31/20114.444.454.404.42335,876,992
3/30/20114.464.524.424.45339,057,984
3/29/20114.434.454.384.45247,912,992
3/28/20114.464.474.414.43235,708,992
3/25/20114.464.484.434.46308,811,008
3/24/20114.414.444.354.43402,388,000
3/23/20114.404.424.344.40470,196,000
3/22/20114.424.454.404.42342,422,016
3/21/20114.614.624.384.43821,081,020
3/18/20114.504.554.464.50459,163,008
3/17/20114.464.464.394.45383,139,008
3/16/20114.484.504.374.39621,158,980
3/15/20114.414.474.394.44581,961,980
3/14/20114.524.544.474.54387,583,008
3/11/20114.514.584.514.57321,751,008
3/10/20114.604.614.524.54465,055,008
3/9/20114.674.674.614.65345,128,000
3/8/20114.554.654.544.64471,843,008
3/7/20114.544.574.504.52363,918,016
3/4/20114.634.644.524.54717,182,980
3/3/20114.664.684.634.68455,407,008
3/2/20114.594.624.574.60353,515,008
3/1/20114.704.704.574.57527,896,000
2/28/20114.734.754.684.68440,543,008
2/25/20114.674.734.664.70408,195,008
2/24/20114.684.714.594.69586,059,010
2/23/20114.724.764.574.70815,152,000
2/22/20114.844.844.654.69894,628,990
2/18/20114.954.964.904.91252,290,000
2/17/20114.884.944.874.94306,735,008
2/16/20114.944.944.874.90298,947,008
2/15/20114.904.944.884.91425,000,000
2/14/20114.894.924.864.91353,696,992
2/11/20114.784.904.764.88453,358,016
2/10/20114.804.824.764.78410,292,000
2/9/20114.884.884.804.84286,577,984
Trading Center