TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.55	24.60	24.45	24.49	3,407,872	-0.04(-0.17%)
Aug 30, 2004	24.56	24.64	24.38	24.54	2,973,780	+0.00(+0.00%)
Aug 27, 2004	24.22	24.55	24.15	24.54	4,329,593	+0.35(+1.43%)
Aug 26, 2004	24.55	24.55	24.19	24.19	2,075,570	-0.25(-1.04%)
Aug 25, 2004	24.18	24.50	24.02	24.44	1,993,142	+0.32(+1.35%)
Aug 24, 2004	24.29	24.29	23.96	24.12	2,190,998	+0.01(+0.03%)
Aug 23, 2004	24.57	24.57	24.05	24.11	2,800,285	-0.41(-1.67%)
Aug 20, 2004	24.32	24.61	24.30	24.52	2,490,118	+0.16(+0.64%)
Aug 19, 2004	24.71	25.03	24.35	24.37	4,670,352	+0.35(+1.44%)
Aug 18, 2004	23.85	24.08	23.82	24.02	2,882,713	-0.01(-0.03%)
Aug 17, 2004	23.71	24.46	23.58	24.03	5,558,789	+0.32(+1.34%)
Aug 16, 2004	23.26	23.78	23.24	23.71	3,085,525	+0.45(+1.94%)
Aug 13, 2004	23.19	23.28	22.81	23.26	4,545,435	-0.04(-0.18%)
Aug 12, 2004	23.82	23.87	23.17	23.30	4,311,181	-0.70(-2.91%)
Aug 11, 2004	24.01	24.10	23.75	24.00	2,437,857	-0.17(-0.70%)
Aug 10, 2004	23.84	24.19	23.84	24.17	4,796,402	+0.32(+1.36%)
Aug 09, 2004	23.56	23.96	23.34	23.84	4,107,660	-0.06(-0.27%)
Aug 06, 2004	24.01	24.05	23.58	23.91	7,865,073	-0.63(-2.56%)
Aug 05, 2004	25.42	25.60	24.50	24.54	5,598,162	-1.22(-4.74%)
Aug 04, 2004	25.95	26.09	25.56	25.76	3,103,512	-0.48(-1.83%)
Aug 03, 2004	25.92	26.24	25.78	26.24	3,963,624	+0.38(+1.47%)
Aug 02, 2004	26.21	26.21	25.56	25.86	2,434,599	-0.32(-1.21%)
Jul 30, 2004	25.98	26.19	25.91	26.17	1,783,248	+0.19(+0.73%)
Jul 29, 2004	26.23	26.34	25.92	25.98	3,447,953	-0.25(-0.94%)
Jul 28, 2004	26.23	26.45	26.02	26.23	2,998,990	-0.18(-0.67%)
Jul 27, 2004	26.04	26.62	26.04	26.41	5,427,924	+0.51(+1.96%)
Jul 26, 2004	25.63	25.98	25.45	25.90	6,740,116	+0.72(+2.86%)
Jul 23, 2004	25.07	25.67	24.14	25.18	10,481,524	-0.63(-2.44%)
Jul 22, 2004	26.12	26.12	25.53	25.81	4,275,774	-0.32(-1.22%)
Jul 21, 2004	26.65	26.82	26.12	26.12	3,044,028	-0.52(-1.94%)
Jul 20, 2004	26.83	26.83	25.92	26.64	5,039,720	-0.19(-0.71%)
Jul 19, 2004	27.05	27.18	26.67	26.83	3,048,843	-0.21(-0.78%)
Jul 16, 2004	27.50	27.54	27.04	27.04	3,622,582	-0.37(-1.36%)
Jul 15, 2004	27.50	27.61	27.28	27.42	5,943,453	-0.08(-0.31%)
Jul 14, 2004	27.61	27.70	27.37	27.50	2,254,447	-0.11(-0.41%)
Jul 13, 2004	27.53	27.62	27.45	27.61	1,521,518	+0.20(+0.75%)
Jul 12, 2004	27.41	27.54	27.22	27.41	2,216,491	+0.07(+0.26%)
Jul 09, 2004	27.32	27.52	27.27	27.34	2,475,247	+0.03(+0.10%)
Jul 08, 2004	27.67	27.67	27.23	27.31	2,771,676	-0.36(-1.30%)
Jul 07, 2004	27.61	27.70	27.49	27.67	4,642,026	-0.11(-0.38%)
Jul 06, 2004	27.55	27.83	27.40	27.78	4,971,738	-0.19(-0.68%)
Jul 02, 2004	27.90	28.04	27.61	27.97	4,198,728	-0.06(-0.23%)
Jul 01, 2004	28.74	28.74	27.95	28.03	4,487,792	-0.59(-2.07%)
Jun 30, 2004	28.49	28.67	28.31	28.62	2,821,671	+0.06(+0.22%)
Jun 29, 2004	28.84	28.86	28.50	28.56	2,336,167	-0.25(-0.86%)
Jun 28, 2004	29.37	29.48	28.79	28.81	4,280,164	-0.56(-1.90%)
Jun 25, 2004	28.77	29.37	28.77	29.37	8,480,167	+0.49(+1.69%)
Jun 24, 2004	28.88	29.02	28.64	28.88	3,710,958	-0.04(-0.12%)
Jun 23, 2004	28.88	28.95	28.45	28.91	5,003,180	+0.04(+0.12%)
Jun 22, 2004	28.70	28.94	28.42	28.88	2,845,323	+0.02(+0.07%)
Jun 21, 2004	29.13	29.23	28.73	28.86	1,912,838	-0.28(-0.97%)
Jun 18, 2004	28.74	29.32	28.72	29.14	2,911,463	+0.12(+0.41%)
Jun 17, 2004	28.96	29.11	28.64	29.02	2,853,254	-0.04(-0.12%)
Jun 16, 2004	29.22	29.30	29.02	29.05	2,203,744	-0.08(-0.29%)
Jun 15, 2004	28.94	29.22	28.93	29.14	2,719,131	+0.34(+1.18%)
Jun 14, 2004	29.10	29.23	28.60	28.80	2,284,048	-0.36(-1.23%)
Jun 10, 2004	28.74	29.22	28.72	29.16	3,985,293	+0.63(+2.20%)
Jun 09, 2004	28.77	28.85	28.48	28.53	1,920,770	-0.28(-0.96%)
Jun 08, 2004	28.79	28.94	28.71	28.81	3,054,933	-0.31(-1.07%)
Jun 07, 2004	28.63	29.13	28.62	29.12	3,475,996	+0.55(+1.93%)
Jun 04, 2004	28.77	28.86	28.45	28.57	2,331,918	-0.18(-0.61%)
Jun 03, 2004	28.56	28.77	28.33	28.74	3,022,925	+0.11(+0.39%)
Jun 02, 2004	28.24	28.67	28.24	28.63	3,083,826	+0.41(+1.45%)

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.