TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	64.44	65.10	64.44	65.03	1,699,583	+0.63(+0.98%)
Mar 27, 2013	64.19	64.57	63.78	64.40	2,596,661	+0.01(+0.01%)
Mar 26, 2013	64.61	64.93	64.26	64.39	2,634,316	-0.01(-0.01%)
Mar 25, 2013	64.91	64.97	64.07	64.40	2,886,582	-0.25(-0.38%)
Mar 22, 2013	65.17	65.17	64.44	64.65	3,081,029	-0.05(-0.07%)
Mar 21, 2013	64.52	64.95	64.42	64.69	2,391,009	-0.07(-0.11%)
Mar 20, 2013	64.58	64.96	64.40	64.76	2,513,647	+0.50(+0.78%)
Mar 19, 2013	63.91	64.43	63.85	64.26	2,592,499	+0.51(+0.80%)
Mar 18, 2013	63.23	64.20	63.23	63.75	2,584,253	+0.19(+0.30%)
Mar 15, 2013	63.83	64.23	63.31	63.56	6,157,930	-0.06(-0.10%)
Mar 14, 2013	63.53	64.03	63.32	63.62	2,701,707	+0.19(+0.29%)
Mar 13, 2013	63.16	63.55	63.12	63.43	1,844,172	+0.29(+0.46%)
Mar 12, 2013	63.00	63.29	62.93	63.14	1,601,722	-0.01(-0.01%)
Mar 11, 2013	63.02	63.19	62.71	63.15	1,698,475	+0.08(+0.12%)
Mar 08, 2013	63.09	63.38	62.75	63.07	1,810,067	+0.35(+0.55%)
Mar 07, 2013	62.65	62.91	62.49	62.72	1,479,808	+0.10(+0.16%)
Mar 06, 2013	63.04	63.25	62.49	62.62	1,654,869	+0.05(+0.09%)
Mar 05, 2013	62.05	62.98	61.88	62.57	2,708,839	+0.72(+1.17%)
Mar 04, 2013	61.95	61.95	61.44	61.85	1,954,960	-0.13(-0.21%)
Mar 01, 2013	61.57	62.00	60.95	61.98	2,400,737	+0.21(+0.34%)
Feb 28, 2013	61.90	62.41	61.70	61.77	2,813,841	-0.28(-0.45%)
Feb 27, 2013	61.53	62.09	61.35	62.05	1,805,203	+0.57(+0.92%)
Feb 26, 2013	61.00	61.53	60.89	61.48	2,684,916	-0.75(-1.20%)
Feb 22, 2013	61.97	62.33	61.89	62.22	2,309,401	+0.48(+0.78%)
Feb 21, 2013	61.51	61.75	61.38	61.74	3,144,260	+0.21(+0.34%)
Feb 20, 2013	61.95	62.18	61.50	61.53	2,664,949	-0.38(-0.61%)
Feb 19, 2013	61.83	62.27	61.65	61.91	2,863,996	+0.16(+0.26%)
Feb 15, 2013	62.03	62.10	61.41	61.75	2,939,378	+0.04(+0.06%)
Feb 14, 2013	61.17	61.81	61.08	61.71	2,357,217	+0.27(+0.44%)
Feb 13, 2013	61.37	61.68	61.30	61.44	1,897,670	+0.07(+0.11%)
Feb 12, 2013	60.75	61.58	60.75	61.37	2,275,105	+0.53(+0.87%)
Feb 11, 2013	60.49	60.92	60.32	60.84	2,146,632	+0.27(+0.44%)
Feb 08, 2013	60.77	60.77	60.24	60.57	3,153,296	-0.20(-0.33%)
Feb 07, 2013	60.79	60.80	59.95	60.77	2,976,087	+0.12(+0.20%)
Feb 06, 2013	60.02	60.66	59.93	60.65	2,895,737	+0.74(+1.23%)
Feb 04, 2013	60.35	60.55	59.75	59.91	4,618,033	-1.45(-2.37%)
Feb 01, 2013	60.68	61.78	60.65	61.36	4,084,288	+1.10(+1.82%)
Jan 31, 2013	59.59	60.36	59.52	60.26	3,964,461	+0.68(+1.13%)
Jan 30, 2013	59.63	59.81	59.21	59.59	2,250,006	-0.18(-0.30%)
Jan 29, 2013	59.45	59.91	59.36	59.76	1,897,563	+0.35(+0.59%)
Jan 28, 2013	60.06	60.25	59.40	59.41	2,217,933	-0.77(-1.28%)
Jan 25, 2013	60.10	60.33	59.77	60.18	1,993,270	+0.20(+0.33%)
Jan 24, 2013	59.74	60.29	59.62	59.98	2,013,636	+0.35(+0.58%)
Jan 23, 2013	59.96	59.99	59.26	59.63	3,249,602	-0.24(-0.40%)
Jan 22, 2013	61.06	61.45	59.73	59.87	6,389,658	+1.26(+2.15%)
Jan 18, 2013	58.44	58.88	58.34	58.61	3,478,863	+0.31(+0.54%)
Jan 17, 2013	58.08	58.47	57.83	58.30	1,984,510	+0.27(+0.46%)
Jan 16, 2013	57.97	58.31	57.69	58.03	1,612,150	-0.01(-0.01%)
Jan 15, 2013	57.37	58.15	57.23	58.04	2,347,456	+0.47(+0.81%)
Jan 14, 2013	57.51	57.71	57.28	57.57	1,104,807	+0.08(+0.13%)
Jan 11, 2013	57.14	57.51	57.06	57.49	1,650,156	+0.31(+0.54%)
Jan 10, 2013	57.08	57.20	56.84	57.18	3,074,055	+0.39(+0.69%)
Jan 09, 2013	56.39	56.93	56.32	56.79	2,105,339	+0.58(+1.02%)
Jan 08, 2013	56.05	56.37	55.95	56.22	1,865,002	+0.10(+0.18%)
Jan 07, 2013	56.58	56.75	55.76	56.12	2,874,828	-0.77(-1.35%)
Jan 04, 2013	56.45	56.98	56.35	56.88	2,621,516	+0.49(+0.87%)
Jan 03, 2013	55.92	56.53	55.70	56.39	2,766,371	+0.43(+0.77%)

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.