TravelersCompanies (NY: TRV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	30.93	31.02	30.72	30.99	3,480,844	+0.06(+0.18%)
Aug 30, 2006	30.92	31.24	30.81	30.93	2,440,925	+0.12(+0.39%)
Aug 29, 2006	31.04	31.04	30.71	30.81	2,937,865	-0.12(-0.39%)
Aug 28, 2006	30.82	31.05	30.64	30.93	3,265,097	+0.11(+0.37%)
Aug 25, 2006	30.65	31.00	30.53	30.82	3,493,310	-0.13(-0.43%)
Aug 24, 2006	31.19	31.25	30.91	30.95	2,723,960	-0.11(-0.34%)
Aug 23, 2006	30.92	31.17	30.86	31.06	2,928,232	-0.01(-0.02%)
Aug 22, 2006	31.24	31.30	31.03	31.07	3,166,361	-0.35(-1.10%)
Aug 21, 2006	31.16	31.49	31.10	31.41	2,578,193	+0.00(+0.00%)
Aug 18, 2006	31.59	31.62	31.32	31.41	2,674,238	-0.15(-0.47%)
Aug 17, 2006	31.16	31.66	31.11	31.56	2,905,708	+0.35(+1.11%)
Aug 16, 2006	31.48	31.51	31.19	31.22	2,641,514	+0.06(+0.18%)
Aug 15, 2006	33.76	31.22	30.61	31.16	4,505,180	+0.74(+2.44%)
Aug 14, 2006	30.74	30.74	30.09	30.42	3,813,742	+0.33(+1.10%)
Aug 11, 2006	30.31	30.31	30.02	30.09	2,706,678	-0.30(-0.98%)
Aug 10, 2006	30.24	30.62	30.16	30.38	4,336,464	+0.14(+0.47%)
Aug 09, 2006	31.17	31.23	30.16	30.24	5,065,441	-0.80(-2.57%)
Aug 08, 2006	31.57	31.59	30.84	31.04	2,970,022	-0.35(-1.12%)
Aug 07, 2006	31.41	31.55	31.23	31.39	2,480,590	-0.01(-0.04%)
Aug 04, 2006	31.82	32.10	31.26	31.41	3,098,223	-0.30(-0.96%)
Aug 03, 2006	31.80	31.80	31.53	31.71	3,995,633	-0.09(-0.29%)
Aug 02, 2006	31.94	32.03	31.64	31.80	4,303,316	-0.07(-0.22%)
Aug 01, 2006	31.77	31.96	31.46	31.87	4,736,651	-0.46(-1.42%)
Jul 31, 2006	32.39	32.61	32.26	32.33	5,412,506	-0.24(-0.74%)
Jul 28, 2006	32.10	32.57	32.00	32.57	3,834,991	+0.80(+2.51%)
Jul 27, 2006	32.26	32.33	31.37	31.77	4,931,007	-0.10(-0.31%)
Jul 26, 2006	31.84	32.12	31.62	31.87	3,796,885	+0.01(+0.04%)
Jul 25, 2006	32.11	32.11	31.63	31.86	3,333,519	+0.01(+0.02%)
Jul 24, 2006	31.22	32.01	31.27	31.85	3,310,853	+0.64(+2.04%)
Jul 21, 2006	31.29	31.41	30.97	31.22	3,371,341	-0.06(-0.20%)
Jul 20, 2006	31.15	31.51	31.00	31.28	3,148,795	+0.14(+0.45%)
Jul 19, 2006	30.61	31.49	30.57	31.14	4,257,277	+0.71(+2.32%)
Jul 18, 2006	30.69	30.77	30.08	30.43	3,272,322	-0.30(-0.99%)
Jul 17, 2006	30.81	30.95	30.66	30.74	1,959,426	-0.01(-0.05%)
Jul 14, 2006	30.83	30.88	30.60	30.75	1,891,147	-0.08(-0.27%)
Jul 13, 2006	31.21	31.22	30.74	30.83	3,114,514	-0.37(-1.18%)
Jul 12, 2006	31.45	31.56	31.18	31.20	4,701,803	-0.30(-0.94%)
Jul 11, 2006	31.16	31.52	31.00	31.50	3,277,563	+0.18(+0.56%)
Jul 10, 2006	31.43	31.49	31.25	31.32	2,160,866	+0.19(+0.61%)
Jul 07, 2006	31.50	31.52	31.12	31.13	2,317,965	-0.37(-1.17%)
Jul 06, 2006	31.51	31.68	31.24	31.50	2,223,196	+0.11(+0.34%)
Jul 05, 2006	31.77	31.77	31.27	31.39	2,981,071	-0.40(-1.24%)
Jul 03, 2006	31.65	31.81	31.53	31.79	897,976	+0.32(+1.01%)
Jun 30, 2006	31.66	31.70	31.46	31.47	3,863,181	-0.04(-0.13%)
Jun 29, 2006	31.20	31.63	31.04	31.51	2,956,422	+0.49(+1.57%)
Jun 28, 2006	31.05	31.17	30.67	31.03	2,576,351	-0.02(-0.07%)
Jun 27, 2006	31.41	31.41	30.97	31.05	2,628,482	-0.31(-0.99%)
Jun 26, 2006	31.17	31.53	31.17	31.36	2,384,403	+0.19(+0.61%)
Jun 23, 2006	31.06	31.34	30.98	31.17	2,044,280	-0.10(-0.32%)
Jun 22, 2006	31.22	31.51	31.10	31.27	3,116,072	-0.08(-0.25%)
Jun 21, 2006	30.97	31.40	30.89	31.34	3,233,366	+0.27(+0.86%)
Jun 20, 2006	31.27	31.43	31.04	31.07	4,165,198	-0.13(-0.43%)
Jun 19, 2006	31.06	31.38	30.94	31.21	4,428,118	+0.23(+0.75%)
Jun 16, 2006	30.83	31.05	30.71	30.98	4,460,982	+0.04(+0.14%)
Jun 15, 2006	30.10	31.02	29.97	30.93	3,642,902	+0.90(+2.98%)
Jun 14, 2006	29.75	30.09	29.63	30.04	3,311,986	+0.18(+0.59%)
Jun 13, 2006	30.17	30.29	29.80	29.86	4,118,734	-0.28(-0.94%)
Jun 12, 2006	30.52	30.55	30.11	30.14	2,500,564	-0.28(-0.93%)
Jun 09, 2006	30.58	30.68	30.26	30.43	2,875,535	-0.17(-0.55%)
Jun 08, 2006	30.16	30.67	30.03	30.59	6,508,805	+0.43(+1.43%)
Jun 07, 2006	30.02	30.45	29.90	30.16	3,865,873	+0.00(+0.00%)
Jun 06, 2006	29.54	30.38	29.54	30.16	3,946,902	+0.07(+0.23%)
Jun 05, 2006	30.85	30.89	30.08	30.09	4,284,334	-0.83(-2.67%)
Jun 02, 2006	31.29	31.37	30.75	30.92	4,355,022	-0.43(-1.37%)

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.