CITIGROUP $50.52

down -0.01


24/5/2013 04:24 PM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
8/11/2010 39.50 39.70 38.40 38.50 5724125
8/10/2010 40.30 40.60 40.00 40.00 3723639
8/9/2010 40.80 41.20 40.10 40.80 2790821
8/6/2010 40.70 40.80 40.10 40.60 2957647
8/5/2010 41.10 41.10 40.70 41.00 1905190
8/4/2010 41.50 41.60 41.10 41.40 2763360
8/3/2010 41.60 41.70 41.10 41.30 2110641
8/2/2010 41.90 42.00 41.60 41.90 2927173
7/30/2010 40.60 41.20 40.60 41.00 2697803
7/29/2010 41.40 41.50 40.60 41.20 3939592
7/28/2010 41.30 41.60 40.70 40.90 3310939
7/27/2010 42.10 42.70 41.60 41.60 5346840
7/26/2010 40.20 41.50 40.20 41.50 4296386
7/23/2010 40.20 40.60 39.90 40.20 3761759
7/22/2010 39.90 40.90 39.90 40.90 4208267
7/21/2010 40.50 40.60 39.20 39.40 4244861
7/20/2010 39.10 40.60 39.00 39.90 5469054
7/19/2010 39.30 40.40 38.50 39.80 6009235
7/16/2010 40.50 41.00 39.00 39.00 8062488
7/15/2010 42.30 42.40 40.50 41.60 6789491
7/14/2010 42.70 42.80 41.50 42.10 4822435
7/13/2010 41.90 43.00 41.80 43.00 6468880
7/12/2010 40.50 41.30 40.40 41.10 3940962
7/9/2010 39.70 40.50 39.40 40.40 4188627
7/8/2010 39.50 40.00 39.20 39.70 4657269
7/7/2010 38.20 39.10 37.70 39.00 4723371
7/6/2010 38.70 39.00 37.20 37.90 5136075
7/2/2010 38.20 38.90 37.10 37.90 3849620
7/1/2010 38.30 38.50 36.20 37.80 8611832
6/30/2010 38.10 38.60 37.10 37.60 5308258
6/29/2010 39.20 39.20 37.10 37.30 7912467
6/28/2010 39.30 40.20 39.20 40.00 5412664
6/25/2010 38.50 39.50 38.20 39.40 7028667
6/24/2010 38.60 38.60 37.70 37.80 5663479
6/23/2010 39.50 39.80 38.70 38.90 4624722
6/22/2010 40.00 40.30 39.40 39.40 4871941
6/21/2010 40.50 40.70 40.10 40.20 5709307
6/18/2010 39.70 40.10 39.30 40.10 6875349
6/17/2010 40.10 40.30 39.10 39.60 5868590
6/16/2010 39.60 40.00 39.30 39.90 4070043
6/15/2010 39.30 39.90 38.90 39.90 4211556
6/14/2010 39.20 39.30 38.80 38.80 3817130
6/11/2010 38.60 39.20 38.50 38.80 4375827
6/10/2010 39.50 39.60 38.70 39.00 7088735
6/9/2010 37.80 38.90 37.60 38.70 11473490
6/8/2010 36.90 37.50 36.50 37.20 8291127
6/7/2010 38.10 38.20 36.20 36.40 8606012
6/4/2010 38.50 39.20 37.70 37.90 10660907
6/3/2010 39.60 40.30 39.30 39.60 7127334
6/2/2010 38.90 39.30 38.50 39.20 5604469
6/1/2010 39.00 39.60 38.40 38.50 5656986
5/28/2010 40.20 40.40 39.50 39.60 6318630
5/27/2010 40.30 40.70 39.80 40.20 7528541
5/26/2010 39.70 40.30 38.60 38.60 12450152
5/25/2010 36.40 38.00 35.60 37.80 10163139
5/24/2010 38.60 39.50 37.70 37.80 8430049
5/21/2010 35.40 38.10 35.30 37.50 13335586
5/20/2010 37.50 37.70 36.10 36.30 11610430
5/19/2010 37.30 38.50 37.10 38.10 9195416
5/18/2010 39.50 39.60 37.10 37.30 8872522
5/17/2010 40.00 40.10 37.60 38.60 9437550
5/14/2010 40.30 40.40 39.10 39.80 8714672
5/13/2010 41.50 41.60 40.80 40.90 5078602
5/12/2010 42.30 42.30 41.40 41.80 6559908
5/11/2010 41.30 42.40 41.10 41.70 7524391
5/10/2010 43.30 43.50 41.60 42.20 10953541
5/7/2010 40.80 41.30 39.20 40.00 12226478
5/6/2010 42.00 42.70 39.00 40.40 17012161
5/5/2010 41.60 42.50 40.40 41.80 9991880
5/4/2010 43.40 43.60 42.30 42.60 9724102
5/3/2010 44.60 44.80 43.80 44.10 4484552
4/30/2010 45.50 45.50 43.70 43.70 8009513
4/29/2010 45.30 46.30 45.00 45.60 7125584
4/28/2010 44.20 45.60 44.00 44.50 11037143
4/27/2010 45.50 45.70 43.30 43.40 13373306
4/26/2010 47.90 48.00 46.00 46.10 12420883
4/23/2010 48.70 49.50 48.30 48.60 7604144
4/22/2010 48.50 48.90 47.70 48.70 8069038
4/21/2010 50.30 50.40 48.20 49.30 9878757
4/20/2010 50.20 50.60 49.20 49.70 10248931
4/19/2010 46.50 49.30 46.40 48.80 18558947
4/16/2010 48.20 48.30 44.10 45.60 18615073
4/15/2010 49.90 50.70 47.40 48.10 15340248
4/14/2010 47.20 49.40 47.00 49.30 10357754
4/13/2010 46.20 46.80 45.90 46.20 5950712
4/12/2010 46.30 46.40 45.80 46.40 4334298
4/9/2010 45.40 45.70 45.20 45.50 6636810
4/8/2010 43.50 44.90 43.10 44.70 5580102
4/7/2010 43.10 44.00 43.00 43.60 6200682
4/6/2010 42.70 43.00 42.50 42.90 3174408
4/5/2010 42.70 42.80 42.30 42.60 3425673
4/1/2010 41.10 41.80 40.20 41.80 3012299
3/31/2010 40.80 41.10 40.10 40.50 5489194
3/30/2010 41.30 41.80 40.50 40.90 6233821
3/29/2010 43.80 44.10 41.10 41.80 8844838
3/26/2010 43.40 43.70 42.60 43.10 5860206
3/25/2010 42.40 43.80 42.30 42.70 9691201
3/24/2010 41.00 41.90 41.00 41.50 4658538
3/23/2010 40.90 41.50 40.70 41.30 4425803
3/22/2010 38.90 41.00 38.80 40.40 4987905
Marketplace
Trading Center