Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	26.87	27.50	26.27	27.48	74,240,172	+2.24(+8.87%)
Nov 29, 2011	24.96	25.80	24.60	25.24	58,107,672	+0.19(+0.76%)
Nov 28, 2011	25.23	25.48	24.65	25.05	63,895,441	+1.42(+6.01%)
Nov 25, 2011	23.63	24.51	23.53	23.63	28,169,165	+0.12(+0.51%)
Nov 23, 2011	24.08	24.10	23.30	23.51	60,532,329	-0.95(-3.88%)
Nov 22, 2011	25.02	25.35	24.43	24.46	44,965,195	-0.54(-2.16%)
Nov 21, 2011	25.64	25.66	24.73	25.00	62,248,868	-1.28(-4.87%)
Nov 18, 2011	26.15	26.72	25.83	26.28	47,280,687	+0.28(+1.08%)
Nov 17, 2011	27.02	27.02	25.80	26.00	60,076,790	-0.86(-3.20%)
Nov 16, 2011	27.79	27.89	26.80	26.86	52,940,601	-1.16(-4.14%)
Nov 15, 2011	28.04	28.55	27.40	28.02	62,535,754	-0.36(-1.27%)
Nov 14, 2011	29.11	29.14	28.06	28.38	41,624,886	-0.95(-3.24%)
Nov 11, 2011	29.18	29.63	29.11	29.33	40,412,026	+0.70(+2.44%)
Nov 10, 2011	29.76	29.76	28.22	28.63	54,169,444	-0.22(-0.76%)
Nov 09, 2011	30.14	30.20	28.70	28.85	62,353,027	-2.57(-8.18%)
Nov 08, 2011	31.06	31.55	30.63	31.42	44,348,771	+0.87(+2.85%)
Nov 07, 2011	30.34	30.65	29.80	30.55	34,815,271	+0.21(+0.69%)
Nov 04, 2011	30.55	30.60	30.01	30.34	39,917,161	-0.44(-1.43%)
Nov 03, 2011	30.63	31.10	29.29	30.78	63,349,407	+0.95(+3.18%)
Nov 02, 2011	30.25	30.38	29.43	29.83	49,418,957	+0.66(+2.26%)
Nov 01, 2011	28.92	30.27	28.40	29.17	90,321,348	-2.42(-7.66%)
Oct 31, 2011	33.06	33.20	31.54	31.59	65,536,907	-2.57(-7.52%)
Oct 28, 2011	33.55	34.39	33.22	34.16	51,423,801	-0.01(-0.03%)
Oct 27, 2011	33.37	34.40	32.71	34.17	104,403,806	+3.02(+9.70%)
Oct 26, 2011	31.59	31.87	30.27	31.15	67,978,864	+0.25(+0.81%)
Oct 25, 2011	31.40	31.50	30.45	30.90	65,180,518	-0.70(-2.22%)
Oct 24, 2011	30.48	31.85	30.48	31.60	58,926,755	+1.30(+4.29%)
Oct 21, 2011	30.42	30.70	29.69	30.30	68,536,080	+0.22(+0.73%)
Oct 20, 2011	29.38	30.20	28.70	30.08	52,464,409	+0.69(+2.35%)
Oct 19, 2011	29.97	31.33	29.20	29.39	75,759,109	-0.49(-1.64%)
Oct 18, 2011	28.39	30.53	28.01	29.88	78,297,004	+1.95(+6.98%)
Oct 17, 2011	28.82	29.49	27.88	27.93	82,285,121	-0.47(-1.65%)
Oct 14, 2011	28.21	28.41	27.23	28.40	48,555,630	+0.76(+2.75%)
Oct 13, 2011	28.53	28.64	27.25	27.64	63,335,156	-1.56(-5.34%)
Oct 12, 2011	28.39	29.97	28.18	29.20	89,015,017	+1.36(+4.89%)
Oct 11, 2011	26.02	28.27	25.91	27.84	80,623,125	+1.35(+5.10%)
Oct 10, 2011	25.44	26.50	25.41	26.49	46,162,648	+1.86(+7.55%)
Oct 07, 2011	26.32	26.42	24.55	24.63	64,586,069	-1.39(-5.34%)
Oct 06, 2011	25.96	26.22	25.51	26.02	69,844,839	+1.31(+5.30%)
Oct 05, 2011	24.13	25.09	23.29	24.71	54,152,960	+0.32(+1.31%)
Oct 04, 2011	23.11	24.53	21.40	24.39	84,500,688	+1.28(+5.54%)
Oct 03, 2011	25.45	25.68	23.05	23.11	69,542,966	-2.50(-9.78%)
Sep 30, 2011	26.26	26.50	25.61	25.61	41,257,418	-1.29(-4.78%)
Sep 29, 2011	26.83	27.24	25.92	26.90	44,415,874	+0.98(+3.78%)
Sep 28, 2011	26.95	27.14	25.90	25.92	41,324,368	-1.07(-3.96%)
Sep 27, 2011	27.89	28.32	26.75	26.99	61,269,788	+0.27(+1.01%)
Sep 26, 2011	25.44	26.84	25.37	26.72	60,123,348	+1.74(+6.97%)
Sep 23, 2011	23.52	25.15	23.46	24.98	56,336,810	+1.02(+4.26%)
Sep 22, 2011	24.57	24.99	23.19	23.96	86,881,500	-1.56(-6.11%)
Sep 21, 2011	27.00	27.53	25.51	25.52	73,150,996	-1.41(-5.24%)
Sep 20, 2011	27.80	27.93	26.90	26.93	35,395,969	-0.78(-2.81%)
Sep 19, 2011	28.07	28.08	27.32	27.71	37,681,889	-1.28(-4.42%)
Sep 16, 2011	28.92	29.28	28.16	28.99	49,241,995	+0.40(+1.40%)
Sep 15, 2011	27.92	28.60	27.56	28.59	40,708,361	+1.20(+4.38%)
Sep 14, 2011	27.38	27.73	26.70	27.39	32,634,124	+0.34(+1.26%)
Sep 13, 2011	27.15	27.65	26.82	27.05	36,295,900	+0.09(+0.33%)
Sep 12, 2011	26.25	26.98	26.05	26.96	44,432,478	+0.22(+0.82%)
Sep 09, 2011	27.65	27.80	26.64	26.74	46,652,273	-1.24(-4.43%)
Sep 08, 2011	28.64	28.84	27.84	27.98	37,976,349	-1.00(-3.45%)
Sep 07, 2011	28.33	29.20	28.10	28.98	35,067,934	+1.28(+4.62%)
Sep 06, 2011	27.04	27.92	26.60	27.70	44,653,087	-0.70(-2.46%)
Sep 02, 2011	28.42	29.03	28.26	28.40	36,127,976	-1.60(-5.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.