CITIGROUP $50.52

down -0.01


24/5/2013 07:24 PM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
1/3/2011 47.80 49.00 47.80 49.00 6572941
12/31/2010 47.50 47.60 47.20 47.30 1692325
12/30/2010 47.80 47.80 47.50 47.60 1438074
12/29/2010 48.00 48.00 47.50 47.70 1641113
12/28/2010 47.90 48.00 47.50 47.80 1859401
12/27/2010 46.60 47.90 46.50 47.70 2892199
12/23/2010 47.20 47.20 46.80 46.80 2053647
12/22/2010 47.50 47.60 46.80 47.30 5130699
12/21/2010 47.40 47.70 47.10 47.40 3981020
12/20/2010 47.30 47.40 46.70 47.10 4185942
12/17/2010 46.00 47.00 45.70 47.00 6948051
12/16/2010 46.10 46.50 45.40 45.90 6795296
12/15/2010 46.70 46.80 45.40 45.90 7285103
12/14/2010 48.10 48.10 46.60 46.90 6013165
12/13/2010 48.00 48.50 47.60 48.10 6966460
12/10/2010 47.00 47.70 46.60 47.70 7631561
12/9/2010 46.80 47.10 46.40 46.90 7311190
12/8/2010 46.10 46.40 45.50 46.40 9138209
12/7/2010 45.50 46.50 45.40 46.20 32657960
12/6/2010 44.50 45.00 44.30 44.50 4451700
12/3/2010 43.80 44.60 43.50 44.50 3602773
12/2/2010 43.20 44.50 43.20 44.20 5186784
12/1/2010 42.80 43.10 42.60 43.00 4943070
11/30/2010 41.30 42.40 41.10 42.00 6121363
11/29/2010 41.20 41.70 41.00 41.50 3365538
11/26/2010 41.40 41.60 41.00 41.10 1566704
11/24/2010 41.40 41.90 41.10 41.70 3042991
11/23/2010 41.50 41.50 41.00 41.00 3865983
11/22/2010 42.50 42.50 41.60 41.80 3675920
11/19/2010 42.60 42.70 42.20 42.70 2901892
11/18/2010 42.60 43.30 42.20 43.00 4883932
11/17/2010 42.30 42.40 41.50 41.90 3906825
11/16/2010 42.80 42.90 41.90 42.20 4994853
11/15/2010 43.30 43.70 43.00 43.20 3527582
11/12/2010 43.30 43.90 42.30 42.90 4968240
11/11/2010 43.80 44.10 43.50 43.60 3808604
11/10/2010 43.30 44.60 43.10 44.20 5019556
11/9/2010 44.70 44.70 43.00 43.00 5396488
11/8/2010 45.20 45.20 44.10 44.40 4254193
11/5/2010 43.30 45.10 43.20 44.90 10537926
11/4/2010 42.20 43.30 41.90 43.30 6576581
11/3/2010 41.70 41.90 41.50 41.90 3048647
11/2/2010 41.90 42.00 41.50 41.70 2231981
11/1/2010 41.80 42.00 41.00 41.50 2916922
10/29/2010 41.60 41.80 41.50 41.70 1880119
10/28/2010 41.90 42.00 41.50 41.70 2604763
10/27/2010 41.60 41.90 41.40 41.70 2679964
10/26/2010 41.60 42.10 41.50 41.80 4207341
10/25/2010 42.20 42.30 41.40 42.10 7640685
10/22/2010 41.00 41.40 40.90 41.10 3139223
10/21/2010 41.30 41.70 40.30 40.70 4358459
10/20/2010 41.00 41.20 40.30 41.10 4946119
10/19/2010 41.30 41.90 40.40 40.60 7067041
10/18/2010 40.00 42.00 39.70 41.70 9443951
10/15/2010 41.00 41.10 39.10 39.50 10601428
10/14/2010 41.70 41.70 39.90 40.60 9825746
10/13/2010 42.50 43.00 41.80 42.50 10726416
10/12/2010 41.50 42.40 41.30 42.40 4824569
10/11/2010 42.10 42.10 41.20 41.80 4314106
10/8/2010 41.80 42.00 41.40 41.90 3518997
10/7/2010 41.40 41.90 41.30 41.80 4909063
10/6/2010 41.40 41.60 40.80 41.00 4836768
10/5/2010 40.70 41.50 40.70 41.30 6358382
10/4/2010 40.80 41.20 40.30 40.30 4221150
10/1/2010 39.80 41.00 39.40 40.90 7738139
9/30/2010 39.60 40.10 38.90 39.10 4776311
9/29/2010 38.90 39.90 38.70 39.20 5066532
9/28/2010 38.90 39.00 38.40 38.80 2927210
9/27/2010 39.00 39.30 38.70 38.70 3662939
9/24/2010 38.60 39.10 38.50 39.00 3920425
9/23/2010 38.40 38.90 38.00 38.00 3832150
9/22/2010 39.30 39.80 38.80 38.80 4383766
9/21/2010 40.20 40.20 39.40 39.40 3711493
9/20/2010 39.50 40.00 39.40 39.90 3447328
9/17/2010 40.00 40.20 39.50 39.50 5585932
9/16/2010 38.90 39.80 38.80 39.70 3769871
9/15/2010 39.20 39.30 39.00 39.20 2479008
9/14/2010 39.80 39.90 39.10 39.40 3834613
9/13/2010 39.60 40.10 39.60 39.90 4580123
9/10/2010 39.20 39.40 39.00 39.10 2556611
9/9/2010 38.90 39.50 38.80 39.10 4504544
9/8/2010 38.50 38.60 38.30 38.40 2486193
9/7/2010 38.80 38.80 38.20 38.30 2645750
9/3/2010 39.40 39.80 39.00 39.10 4354946
9/2/2010 38.40 39.30 38.30 38.80 4734803
9/1/2010 37.50 38.50 37.40 38.50 5318188
8/31/2010 36.80 37.30 36.30 37.10 6140338
8/30/2010 37.50 37.60 36.70 36.70 3162327
8/27/2010 37.00 37.60 36.40 37.60 5583600
8/26/2010 37.30 37.50 36.60 36.60 3342196
8/25/2010 37.00 37.20 36.40 36.80 5080465
8/24/2010 37.00 37.50 36.80 37.10 4420491
8/23/2010 37.90 38.30 37.50 37.50 2933804
8/20/2010 37.80 37.90 37.10 37.50 5195424
8/19/2010 38.50 38.90 37.80 37.90 5379839
8/18/2010 38.60 39.00 38.40 38.60 4779377
8/17/2010 39.20 39.20 38.30 38.50 4238968
8/16/2010 38.70 39.10 38.50 38.70 2386403
8/13/2010 39.00 39.50 38.80 38.80 2736132
8/12/2010 38.40 38.90 38.30 38.70 3352272
Marketplace
Trading Center