TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	30.27	30.93	29.93	30.82	3,866,267	+0.61(+2.03%)
Nov 26, 2008	28.24	30.42	27.89	30.21	8,233,821	+1.65(+5.76%)
Nov 25, 2008	29.24	29.38	27.20	28.56	10,828,879	-0.12(-0.42%)
Nov 24, 2008	27.61	28.90	26.58	28.68	12,789,719	+1.31(+4.77%)
Nov 21, 2008	25.39	27.50	23.90	27.37	14,059,431	+2.77(+11.28%)
Nov 20, 2008	26.34	26.34	23.99	24.60	19,938,404	-1.73(-6.57%)
Nov 19, 2008	28.80	29.77	25.72	26.33	11,394,348	-2.89(-9.91%)
Nov 18, 2008	29.08	29.46	28.36	29.22	12,087,044	+0.23(+0.78%)
Nov 17, 2008	29.23	29.92	28.69	29.00	6,305,628	-0.57(-1.93%)
Nov 14, 2008	30.34	31.09	29.04	29.57	9,410,827	-1.09(-3.55%)
Nov 13, 2008	27.69	30.74	27.56	30.66	12,810,940	+3.10(+11.25%)
Nov 12, 2008	27.77	28.81	27.25	27.56	8,212,618	-0.80(-2.84%)
Nov 11, 2008	27.01	29.01	26.17	28.36	7,692,428	+0.96(+3.50%)
Nov 10, 2008	27.48	28.65	27.08	27.40	5,513,540	-0.56(-2.02%)
Nov 07, 2008	26.84	28.24	26.49	27.97	6,038,367	+1.35(+5.07%)
Nov 06, 2008	28.55	29.27	26.15	26.62	8,262,451	-1.93(-6.75%)
Nov 05, 2008	29.61	30.15	28.21	28.55	7,088,195	-1.53(-5.09%)
Nov 04, 2008	28.63	30.27	28.42	30.08	7,907,171	+1.45(+5.06%)
Nov 03, 2008	30.14	30.14	28.52	28.63	5,395,544	-1.41(-4.70%)
Oct 31, 2008	28.89	30.29	27.71	30.04	8,105,018	+0.99(+3.40%)
Oct 30, 2008	29.49	29.82	28.26	29.05	8,747,690	+0.56(+1.98%)
Oct 29, 2008	27.22	30.26	26.75	28.49	15,283,254	+1.10(+4.02%)
Oct 28, 2008	27.18	27.96	25.79	27.39	13,780,140	+0.83(+3.14%)
Oct 27, 2008	29.06	29.06	26.46	26.56	10,222,161	-2.92(-9.89%)
Oct 24, 2008	26.34	30.18	25.79	29.47	14,186,709	+0.52(+1.80%)
Oct 23, 2008	26.14	29.42	26.13	28.95	15,129,265	+2.81(+10.75%)
Oct 22, 2008	23.94	27.20	23.92	26.14	11,051,568	+0.49(+1.90%)
Oct 21, 2008	25.38	26.83	23.27	25.65	6,021,848	+0.13(+0.50%)
Oct 20, 2008	23.96	25.64	23.30	25.52	6,549,038	+1.50(+6.23%)
Oct 17, 2008	23.06	25.49	22.82	24.03	8,731,495	+0.55(+2.35%)
Oct 16, 2008	23.92	24.52	22.01	23.48	14,918,781	-0.32(-1.34%)
Oct 15, 2008	25.43	25.98	22.95	23.79	9,782,861	-2.30(-8.82%)
Oct 14, 2008	26.63	27.36	24.75	26.10	13,431,651	+0.75(+2.95%)
Oct 13, 2008	23.02	26.17	22.77	25.35	11,168,555	+3.81(+17.70%)
Oct 10, 2008	20.96	24.48	20.41	21.54	15,858,951	-0.07(-0.33%)
Oct 09, 2008	23.34	24.90	21.61	21.61	14,175,514	-1.46(-6.34%)
Oct 08, 2008	23.92	29.66	23.07	23.07	14,178,082	-1.72(-6.92%)
Oct 07, 2008	27.68	29.66	24.78	24.78	7,729,668	-2.82(-10.23%)
Oct 06, 2008	27.12	28.95	26.07	27.61	7,087,184	+0.21(+0.77%)
Oct 03, 2008	30.14	30.48	27.20	27.40	5,821,352	-1.18(-4.13%)
Oct 02, 2008	30.89	30.93	28.42	28.57	5,009,920	-1.78(-5.86%)
Oct 01, 2008	30.67	32.26	29.06	30.35	7,052,040	-1.56(-4.89%)
Sep 30, 2008	27.82	32.48	27.35	31.91	9,836,140	+6.50(+25.56%)
Sep 29, 2008	31.69	31.79	25.42	25.42	9,459,079	-5.65(-18.18%)
Sep 26, 2008	31.07	32.35	30.62	31.07	0	-0.77(-2.42%)
Sep 25, 2008	31.39	34.08	30.58	31.84	5,607,887	+0.64(+2.06%)
Sep 24, 2008	32.22	33.79	30.71	31.19	5,461,849	-1.02(-3.16%)
Sep 23, 2008	32.85	34.03	31.77	32.21	5,866,455	-0.64(-1.96%)
Sep 22, 2008	35.48	35.97	31.76	32.85	7,826,642	-2.99(-8.33%)
Sep 19, 2008	39.92	41.35	33.43	35.84	0	-0.03(-0.08%)
Sep 18, 2008	33.02	35.87	31.83	35.87	16,324,967	+4.09(+12.86%)
Sep 17, 2008	34.57	36.01	31.78	31.78	18,675,616	-2.72(-7.88%)
Sep 16, 2008	31.28	35.16	30.98	34.50	17,772,586	+3.64(+11.81%)
Sep 15, 2008	30.99	33.54	30.72	30.86	13,914,559	-0.95(-3.00%)
Sep 12, 2008	31.06	32.17	31.05	31.81	6,595,746	+0.31(+0.99%)
Sep 11, 2008	30.28	31.62	30.25	31.50	8,007,689	+0.29(+0.93%)
Sep 10, 2008	31.23	31.80	30.35	31.21	6,780,477	+0.51(+1.66%)
Sep 09, 2008	31.26	31.67	30.70	30.70	9,286,851	-0.86(-2.73%)
Sep 08, 2008	31.29	32.11	30.64	31.56	8,499,613	+1.00(+3.28%)
Sep 05, 2008	29.73	30.60	29.66	30.56	0	+0.42(+1.38%)
Sep 04, 2008	31.20	31.44	30.08	30.14	5,853,274	-1.33(-4.22%)
Sep 03, 2008	31.34	31.58	31.07	31.47	4,507,836	+0.03(+0.09%)

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.