TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	37.27	37.41	36.94	37.13	10,478,450	-0.11(-0.30%)
Feb 25, 2010	36.80	37.34	36.80	37.25	7,225,027	-0.03(-0.08%)
Feb 24, 2010	37.06	37.40	37.00	37.27	8,569,256	+0.30(+0.82%)
Feb 23, 2010	37.23	37.72	36.94	36.97	9,222,710	-0.48(-1.28%)
Feb 22, 2010	37.42	37.63	37.25	37.45	6,313,361	+0.11(+0.30%)
Feb 19, 2010	37.20	37.51	37.11	37.34	7,700,675	+0.10(+0.27%)
Feb 18, 2010	36.47	37.34	36.43	37.24	6,483,170	+0.70(+1.91%)
Feb 17, 2010	36.51	36.60	36.13	36.54	6,391,353	+0.10(+0.27%)
Feb 16, 2010	35.62	36.44	35.49	36.44	7,618,296	+0.82(+2.30%)
Feb 12, 2010	35.14	35.62	35.62	35.62	8,229,201	+0.18(+0.50%)
Feb 11, 2010	35.03	35.49	34.78	35.44	6,570,516	+0.36(+1.03%)
Feb 10, 2010	35.05	35.24	34.77	35.08	6,542,380	+0.08(+0.24%)
Feb 09, 2010	34.98	35.13	34.51	35.00	7,584,657	+0.37(+1.06%)
Feb 08, 2010	35.43	35.51	34.60	34.63	7,355,777	-0.87(-2.45%)
Feb 05, 2010	35.03	35.66	34.77	35.50	9,554,731	+0.39(+1.11%)
Feb 04, 2010	35.49	35.83	35.08	35.11	9,435,960	-0.59(-1.66%)
Feb 03, 2010	35.63	35.97	35.50	35.71	5,635,051	-0.37(-1.02%)
Feb 02, 2010	35.73	36.14	35.49	36.07	7,988,025	+0.53(+1.50%)
Feb 01, 2010	35.97	35.97	35.46	35.54	6,094,406	-0.24(-0.66%)
Jan 29, 2010	35.52	36.00	35.37	35.78	6,351,734	+0.28(+0.80%)
Jan 28, 2010	36.06	36.06	35.29	35.49	6,450,802	-0.44(-1.24%)
Jan 27, 2010	35.51	35.95	35.32	35.94	6,603,224	+0.47(+1.33%)
Jan 26, 2010	35.69	36.10	35.41	35.47	12,022,762	+0.95(+2.74%)
Jan 25, 2010	34.48	34.68	33.86	34.52	6,752,930	+0.41(+1.20%)
Jan 22, 2010	34.46	35.05	34.03	34.11	9,752,923	-0.45(-1.31%)
Jan 21, 2010	34.45	34.65	33.91	34.56	8,416,576	+0.01(+0.04%)
Jan 20, 2010	34.78	35.09	34.28	34.55	4,862,554	-0.35(-1.01%)
Jan 19, 2010	34.42	35.02	34.20	34.90	4,743,692	+0.45(+1.31%)
Jan 15, 2010	34.68	34.45	34.45	34.45	6,022,766	-0.35(-0.99%)
Jan 14, 2010	34.55	34.88	34.41	34.80	3,761,959	+0.18(+0.53%)
Jan 13, 2010	34.55	34.83	34.48	34.61	4,903,680	+0.12(+0.35%)
Jan 12, 2010	34.59	34.87	34.31	34.49	7,290,036	+0.22(+0.64%)
Jan 11, 2010	34.39	34.48	33.96	34.27	4,331,634	-0.01(-0.04%)
Jan 08, 2010	34.35	34.43	33.94	34.29	5,570,373	-0.05(-0.14%)
Jan 07, 2010	33.76	34.49	33.76	34.34	6,942,006	+0.49(+1.44%)
Jan 06, 2010	34.08	34.17	33.43	33.85	14,339,152	-0.49(-1.42%)
Jan 05, 2010	35.04	35.08	34.26	34.34	8,415,386	-0.83(-2.37%)
Jan 04, 2010	35.41	35.61	35.06	35.17	5,262,914	-0.04(-0.10%)
Dec 31, 2009	35.44	35.20	35.20	35.20	3,285,788	-0.28(-0.80%)
Dec 30, 2009	35.11	35.61	34.99	35.49	2,773,467	+0.28(+0.78%)
Dec 29, 2009	35.18	35.37	35.08	35.21	3,244,682	+0.03(+0.08%)
Dec 28, 2009	35.19	35.26	35.05	35.18	3,442,434	-0.08(-0.22%)
Dec 24, 2009	34.71	35.30	34.71	35.26	1,756,571	+0.54(+1.55%)
Dec 23, 2009	34.54	34.81	34.44	34.72	3,462,075	+0.17(+0.49%)
Dec 22, 2009	34.39	34.61	34.25	34.56	4,081,446	+0.20(+0.58%)
Dec 21, 2009	34.10	34.62	33.91	34.36	4,852,978	+0.37(+1.08%)
Dec 18, 2009	34.25	34.47	33.81	33.99	13,642,496	-0.17(-0.50%)
Dec 17, 2009	34.95	35.11	34.12	34.16	8,160,787	-0.95(-2.71%)
Dec 16, 2009	35.71	35.82	34.96	35.11	7,153,859	-0.48(-1.35%)
Dec 15, 2009	35.95	36.10	35.48	35.59	5,761,210	-0.43(-1.20%)
Dec 14, 2009	35.75	36.02	35.74	36.02	4,647,289	+0.23(+0.63%)
Dec 11, 2009	35.88	36.01	35.56	35.80	5,946,840	-0.04(-0.12%)
Dec 10, 2009	35.37	35.87	35.37	35.84	4,696,410	+0.47(+1.32%)
Dec 09, 2009	35.20	35.44	35.15	35.37	5,603,404	+0.13(+0.36%)
Dec 08, 2009	35.40	35.56	35.18	35.25	5,728,078	-0.46(-1.29%)
Dec 07, 2009	35.95	36.16	35.62	35.71	5,685,570	-0.33(-0.92%)
Dec 04, 2009	36.62	36.89	35.42	36.04	8,633,882	-0.28(-0.78%)
Dec 03, 2009	37.29	37.30	36.21	36.32	8,049,778	-0.85(-2.30%)
Dec 02, 2009	37.02	37.36	36.87	37.17	4,823,253	+0.04(+0.10%)

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.