TRV: Historical Prices for THE TRAVELERS CO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.99	53.27	52.65	52.76	2,874,900	52.76
24-Nov-09	53.04	53.13	52.70	53.09	3,051,000	53.09
23-Nov-09	52.58	53.34	52.58	52.97	4,236,500	52.97
20-Nov-09	52.58	52.66	52.24	52.38	4,107,200	52.38
19-Nov-09	52.92	53.36	52.22	52.68	4,315,000	52.68
18-Nov-09	53.31	53.49	52.94	53.15	3,776,700	53.15
17-Nov-09	53.35	53.41	52.90	53.15	3,499,500	53.15
16-Nov-09	53.79	53.79	52.73	52.94	4,513,500	52.94
13-Nov-09	53.24	53.87	53.01	53.28	3,622,600	53.28
12-Nov-09	54.10	54.25	52.83	53.14	4,840,300	53.14
11-Nov-09	54.44	54.47	53.83	54.31	4,027,600	54.31
10-Nov-09	53.43	54.09	53.40	53.93	4,870,500	53.93
9-Nov-09	52.34	53.89	52.26	53.60	7,786,300	53.60
6-Nov-09	50.93	52.22	50.56	51.90	5,504,800	51.90
5-Nov-09	50.52	50.98	50.06	50.64	4,119,500	50.64
4-Nov-09	50.59	51.52	50.07	50.16	5,869,900	50.16
3-Nov-09	49.99	50.38	49.62	50.08	3,937,800	50.08
2-Nov-09	50.02	51.25	49.88	50.20	6,027,600	50.20
30-Oct-09	51.73	51.73	49.71	49.79	8,829,800	49.79
29-Oct-09	50.68	52.07	50.57	51.91	5,431,300	51.91
28-Oct-09	50.93	51.40	50.48	50.50	4,955,300	50.50
27-Oct-09	51.26	51.68	50.70	51.07	6,076,800	51.07
26-Oct-09	51.30	52.09	51.06	51.24	6,702,900	51.24
23-Oct-09	51.54	51.80	51.03	51.30	4,913,300	51.30
22-Oct-09	50.01	51.91	49.34	51.70	11,014,200	51.70
21-Oct-09	48.45	48.97	46.55	48.02	4,456,800	48.02
20-Oct-09	48.69	48.91	48.36	48.46	2,921,700	48.46
19-Oct-09	48.81	49.05	48.38	48.80	3,973,300	48.80
16-Oct-09	48.29	48.96	48.16	48.67	4,974,000	48.67
15-Oct-09	48.01	48.57	47.90	48.55	4,765,800	48.55
14-Oct-09	48.58	48.71	48.19	48.66	5,225,900	48.66
13-Oct-09	48.59	48.90	48.00	48.02	4,854,700	48.02
12-Oct-09	48.91	49.08	48.72	48.83	3,376,300	48.83
9-Oct-09	48.32	48.92	48.17	48.81	5,203,200	48.81
8-Oct-09	49.20	49.37	48.35	48.35	6,100,600	48.35
7-Oct-09	49.39	49.48	48.79	48.93	5,201,800	48.93
6-Oct-09	49.22	50.16	48.87	49.53	6,189,900	49.53
5-Oct-09	49.04	49.17	48.23	48.99	4,271,500	48.99
2-Oct-09	48.21	49.93	48.00	49.04	4,950,500	49.04
1-Oct-09	49.31	50.07	48.73	48.77	7,428,100	48.77
30-Sep-09	49.19	49.54	48.30	49.23	5,436,600	49.23
29-Sep-09	49.19	49.57	48.54	48.96	3,656,100	48.96
28-Sep-09	47.83	49.24	47.83	49.16	4,924,200	49.16
25-Sep-09	47.39	48.48	47.39	47.75	4,941,500	47.75
24-Sep-09	47.46	48.14	47.39	47.52	4,599,000	47.52
23-Sep-09	47.63	48.65	47.27	47.29	4,960,800	47.29
22-Sep-09	47.91	48.07	47.14	47.59	4,534,200	47.59
21-Sep-09	47.15	48.19	47.09	47.79	4,944,300	47.79
18-Sep-09	47.80	47.95	47.27	47.37	9,687,600	47.37
17-Sep-09	48.98	49.15	47.70	47.70	7,583,500	47.70
16-Sep-09	49.10	49.22	48.64	48.85	5,239,800	48.85
15-Sep-09	49.14	49.58	48.60	49.01	4,530,000	49.01
14-Sep-09	48.12	49.17	47.96	48.99	3,938,300	48.99
11-Sep-09	48.59	48.84	48.08	48.41	4,185,900	48.41
10-Sep-09	49.10	49.14	48.00	48.52	4,870,100	48.52
9-Sep-09	48.93	49.26	48.62	49.14	4,561,600	49.14
8-Sep-09	50.44	50.44	48.67	48.97	5,107,100	48.97
8-Sep-09	$ 0.30 Dividend
4-Sep-09	49.96	50.22	49.46	50.12	2,926,700	49.82
3-Sep-09	49.56	50.01	49.00	49.92	3,631,500	49.62
2-Sep-09	49.11	49.69	48.76	49.15	4,363,800	48.86
1-Sep-09	50.13	50.77	49.14	49.26	8,139,900	48.97
31-Aug-09	49.32	50.60	49.05	50.42	5,637,900	50.12
28-Aug-09	49.62	49.78	49.20	49.61	3,826,800	49.31
27-Aug-09	48.57	49.72	48.29	49.20	4,333,700	48.91
26-Aug-09	48.42	48.95	47.95	48.79	3,888,300	48.50
25-Aug-09	48.43	48.84	48.15	48.43	5,110,700	48.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions