TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.64	29.91	29.31	29.51	3,476,279	-0.28(-0.92%)
Mar 30, 2006	29.63	29.90	29.60	29.78	4,212,466	+0.16(+0.52%)
Mar 29, 2006	28.88	29.74	28.88	29.63	5,689,088	+0.85(+2.97%)
Mar 28, 2006	29.05	29.10	28.70	28.77	5,100,337	-0.35(-1.19%)
Mar 27, 2006	29.17	29.26	29.02	29.12	4,676,300	-0.16(-0.53%)
Mar 24, 2006	29.19	29.36	28.91	29.27	5,548,592	+0.07(+0.24%)
Mar 23, 2006	29.24	29.34	29.14	29.20	4,221,672	-0.16(-0.53%)
Mar 22, 2006	29.42	29.56	29.20	29.36	5,027,115	+0.08(+0.27%)
Mar 21, 2006	29.03	29.78	29.03	29.28	5,950,676	-0.30(-1.03%)
Mar 20, 2006	29.73	29.87	29.52	29.58	8,242,656	+0.25(+0.84%)
Mar 17, 2006	30.28	30.33	29.20	29.34	12,002,193	-1.00(-3.28%)
Mar 16, 2006	30.39	30.52	30.26	30.33	4,923,584	+0.02(+0.07%)
Mar 15, 2006	30.31	30.47	30.08	30.31	5,633,003	+0.09(+0.30%)
Mar 14, 2006	30.14	30.36	29.98	30.22	3,511,403	+0.10(+0.33%)
Mar 13, 2006	30.02	30.23	29.92	30.12	3,061,165	+0.24(+0.80%)
Mar 10, 2006	29.82	30.03	29.68	29.88	2,472,839	+0.13(+0.45%)
Mar 09, 2006	30.08	30.08	29.67	29.75	2,686,982	-0.29(-0.96%)
Mar 08, 2006	29.94	30.14	29.82	30.04	5,452,426	-0.06(-0.21%)
Mar 07, 2006	29.83	30.14	29.73	30.10	2,901,833	+0.06(+0.19%)
Mar 06, 2006	30.18	30.29	29.85	30.04	2,783,997	-0.23(-0.75%)
Mar 03, 2006	29.89	30.36	29.75	30.27	4,259,770	+0.20(+0.66%)
Mar 02, 2006	30.09	30.19	29.90	30.07	4,687,206	-0.16(-0.51%)
Mar 01, 2006	30.43	30.50	30.12	30.23	3,555,450	-0.12(-0.40%)
Feb 28, 2006	30.40	30.50	30.04	30.35	5,060,114	-0.06(-0.19%)
Feb 27, 2006	30.15	30.47	30.08	30.40	2,885,970	+0.36(+1.20%)
Feb 24, 2006	29.82	30.22	29.78	30.04	2,807,225	+0.04(+0.12%)
Feb 23, 2006	30.14	30.15	29.61	30.01	6,620,014	-0.39(-1.28%)
Feb 22, 2006	30.36	30.45	30.22	30.40	6,232,659	+0.20(+0.65%)
Feb 21, 2006	29.94	30.24	29.85	30.20	5,623,797	-0.18(-0.60%)
Feb 17, 2006	30.64	30.68	30.29	30.38	5,488,683	-0.26(-0.85%)
Feb 16, 2006	31.14	31.14	30.62	30.64	4,688,622	-0.36(-1.16%)
Feb 15, 2006	31.24	31.31	30.98	31.00	2,868,550	-0.30(-0.97%)
Feb 14, 2006	30.76	31.66	30.71	31.31	3,799,051	+0.75(+2.45%)
Feb 13, 2006	30.74	30.95	30.47	30.56	3,227,154	-0.25(-0.80%)
Feb 10, 2006	30.69	30.94	30.62	30.81	2,036,197	+0.12(+0.39%)
Feb 09, 2006	30.78	31.12	30.47	30.69	3,934,732	-0.16(-0.50%)
Feb 08, 2006	30.89	30.93	30.55	30.84	3,248,682	-0.06(-0.21%)
Feb 07, 2006	31.02	31.31	30.90	30.90	3,009,187	-0.25(-0.82%)
Feb 06, 2006	31.51	31.62	30.89	31.16	4,191,788	-0.47(-1.47%)
Feb 03, 2006	31.70	32.13	31.59	31.62	3,211,008	-0.36(-1.13%)
Feb 02, 2006	32.06	32.10	31.15	31.98	6,518,750	-0.22(-0.68%)
Feb 01, 2006	32.03	32.54	31.98	32.20	4,395,167	+0.16(+0.51%)
Jan 31, 2006	32.44	32.52	31.94	32.04	4,792,153	-0.61(-1.88%)
Jan 30, 2006	33.11	33.11	32.59	32.66	3,827,802	-0.20(-0.62%)
Jan 27, 2006	32.63	33.26	32.44	32.86	4,948,653	+0.24(+0.74%)
Jan 26, 2006	31.58	32.90	32.08	32.62	6,738,982	+1.05(+3.33%)
Jan 25, 2006	31.95	31.96	31.42	31.57	4,073,670	-0.43(-1.35%)
Jan 24, 2006	31.58	32.41	31.58	32.00	4,121,540	-0.16(-0.48%)
Jan 23, 2006	31.88	32.27	31.84	32.15	3,524,858	+0.37(+1.18%)
Jan 20, 2006	32.48	32.56	31.69	31.78	7,182,847	-0.66(-2.02%)
Jan 19, 2006	32.76	33.11	32.16	32.44	5,445,203	-0.18(-0.56%)
Jan 18, 2006	32.79	33.11	32.52	32.62	2,065,798	-0.16(-0.50%)
Jan 17, 2006	33.26	33.34	32.71	32.78	3,017,827	-0.58(-1.74%)
Jan 13, 2006	33.45	33.50	33.22	33.36	2,435,449	-0.08(-0.25%)
Jan 12, 2006	33.67	33.81	33.38	33.45	3,543,411	-0.20(-0.59%)
Jan 11, 2006	33.31	33.67	33.21	33.64	3,435,207	+0.54(+1.62%)
Jan 10, 2006	33.22	33.32	32.90	33.11	2,462,925	-0.24(-0.72%)
Jan 09, 2006	32.98	33.43	32.94	33.35	3,117,958	+0.01(+0.04%)
Jan 06, 2006	33.16	33.63	33.18	33.33	3,741,125	+0.18(+0.55%)
Jan 05, 2006	33.04	33.17	32.89	33.15	4,347,013	+0.32(+0.97%)
Jan 04, 2006	32.47	32.91	32.38	32.83	3,237,493	+0.36(+1.11%)

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.