Chubb Limited (NY: CB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	35.46	35.78	33.97	34.10	6,269,222	+0.66(+1.96%)
Apr 29, 2009	34.06	35.30	33.25	33.45	7,306,201	+0.21(+0.62%)
Apr 28, 2009	32.53	34.10	32.42	33.24	3,230,630	+0.15(+0.47%)
Apr 27, 2009	31.97	33.49	31.97	33.09	3,846,090	+0.69(+2.14%)
Apr 24, 2009	32.69	32.96	31.68	32.39	4,607,367	+0.01(+0.02%)
Apr 23, 2009	32.06	32.73	31.95	32.39	5,350,785	+0.41(+1.27%)
Apr 22, 2009	33.43	33.72	31.80	31.98	4,431,389	-2.12(-6.22%)
Apr 21, 2009	32.05	34.21	31.89	34.10	4,008,246	+1.98(+6.17%)
Apr 20, 2009	33.05	33.39	32.04	32.12	4,099,861	-1.72(-5.07%)
Apr 17, 2009	33.95	34.27	33.20	33.84	3,607,051	-0.33(-0.97%)
Apr 16, 2009	33.76	34.60	32.57	34.17	3,850,518	+0.49(+1.44%)
Apr 15, 2009	32.58	33.86	32.48	33.68	3,690,543	+0.68(+2.05%)
Apr 14, 2009	34.68	34.69	32.95	33.01	5,708,501	-1.97(-5.64%)
Apr 13, 2009	33.23	35.08	32.84	34.98	5,354,905	+1.46(+4.35%)
Apr 09, 2009	33.46	33.75	32.16	33.52	6,350,678	+1.18(+3.64%)
Apr 08, 2009	31.95	33.05	31.71	32.34	5,771,732	+0.76(+2.40%)
Apr 07, 2009	31.55	32.36	31.38	31.58	2,820,431	-0.56(-1.74%)
Apr 06, 2009	31.36	32.29	31.28	32.14	3,334,406	-0.15(-0.48%)
Apr 03, 2009	31.03	32.30	30.83	32.30	4,957,732	+1.33(+4.28%)
Apr 02, 2009	30.52	31.30	30.44	30.97	5,014,563	+0.92(+3.06%)
Apr 01, 2009	29.55	30.15	28.70	30.05	3,891,567	+0.31(+1.04%)
Mar 31, 2009	27.73	29.83	27.73	29.74	5,378,826	+2.14(+7.73%)
Mar 30, 2009	28.36	28.68	27.50	27.61	4,278,705	-1.85(-6.27%)
Mar 26, 2009	28.86	29.61	28.03	29.46	6,110,994	+1.16(+4.11%)
Mar 25, 2009	28.50	29.20	27.26	28.29	4,697,974	+0.13(+0.47%)
Mar 24, 2009	28.94	29.87	28.16	28.16	3,886,522	-1.58(-5.32%)
Mar 23, 2009	28.53	29.80	28.45	29.74	4,436,754	+1.27(+4.45%)
Mar 20, 2009	27.74	29.00	27.49	28.48	4,664,537	+0.80(+2.87%)
Mar 19, 2009	29.96	30.00	27.63	27.68	6,418,186	-1.69(-5.74%)
Mar 18, 2009	27.97	29.48	27.37	29.37	9,357,498	+0.88(+3.07%)
Mar 17, 2009	26.67	28.51	26.38	28.49	3,913,477	+1.64(+6.11%)
Mar 16, 2009	27.55	28.26	26.70	26.85	5,234,225	-0.10(-0.38%)
Mar 13, 2009	26.31	27.08	25.73	26.95	0	+1.04(+4.01%)
Mar 12, 2009	24.66	26.07	24.15	25.92	6,283,093	+1.09(+4.39%)
Mar 11, 2009	25.62	26.42	24.21	24.83	6,122,190	-0.46(-1.81%)
Mar 10, 2009	23.45	25.33	23.45	25.28	6,880,078	+1.84(+7.85%)
Mar 09, 2009	23.31	24.42	23.04	23.44	5,802,976	-0.49(-2.03%)
Mar 06, 2009	23.61	24.04	22.77	23.93	0	+0.24(+1.03%)
Mar 05, 2009	25.00	25.41	23.06	23.68	6,715,296	-2.06(-8.01%)
Mar 04, 2009	25.22	26.33	24.44	25.75	5,760,866	-0.64(-2.43%)
Mar 02, 2009	26.06	28.20	25.81	26.39	6,215,464	-0.49(-1.84%)
Feb 27, 2009	27.50	27.81	26.50	26.88	0	-1.47(-5.19%)
Feb 26, 2009	28.54	29.35	28.04	28.35	4,800,013	-0.01(-0.05%)
Feb 25, 2009	28.22	29.26	27.58	28.37	4,097,322	-0.21(-0.72%)
Feb 24, 2009	27.34	28.60	27.13	28.57	5,476,256	+1.80(+6.74%)
Feb 23, 2009	29.18	29.38	26.68	26.77	4,836,283	-2.22(-7.67%)
Feb 20, 2009	29.45	29.74	28.17	28.99	5,650,585	-1.01(-3.36%)
Feb 19, 2009	30.13	30.33	29.52	30.00	6,496,447	+0.40(+1.37%)
Feb 18, 2009	30.26	30.79	28.91	29.60	4,159,348	-0.34(-1.13%)
Feb 17, 2009	30.19	30.72	29.71	29.94	4,620,570	-1.23(-3.95%)
Feb 13, 2009	32.55	32.81	31.15	31.16	3,920,233	-1.80(-5.45%)
Feb 12, 2009	31.30	33.04	31.30	32.96	3,140,377	+0.71(+2.19%)
Feb 11, 2009	31.47	32.28	31.13	32.25	2,913,483	+1.28(+4.14%)
Feb 10, 2009	32.72	32.94	30.63	30.97	3,559,877	-2.36(-7.09%)
Feb 09, 2009	32.59	33.48	32.44	33.34	2,591,049	+0.60(+1.82%)
Feb 06, 2009	33.05	33.41	32.03	32.74	5,209,402	+0.05(+0.16%)
Feb 05, 2009	32.42	32.84	31.68	32.69	3,778,146	+0.56(+1.74%)
Feb 04, 2009	31.81	33.23	31.60	32.13	6,827,398	+0.64(+2.03%)
Feb 03, 2009	31.86	32.59	31.19	31.49	4,401,488	-0.28(-0.88%)

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.