Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.59 50.63 49.66 49.66 6,546,710 -1.22(-2.40%)
May 30, 2013 50.31 51.33 50.16 50.88 6,567,889 +0.68(+1.35%)
May 29, 2013 49.98 50.55 49.77 50.20 4,807,709 -0.17(-0.34%)
May 28, 2013 50.53 50.97 50.32 50.38 6,444,250 +0.55(+1.11%)
May 24, 2013 49.56 49.89 49.31 49.82 4,788,845 -0.09(-0.18%)
May 23, 2013 49.70 50.25 49.31 49.91 4,342,184 -0.24(-0.49%)
May 22, 2013 50.64 51.86 49.90 50.16 7,178,005 -0.46(-0.92%)
May 21, 2013 50.42 50.86 50.20 50.62 4,097,331 +0.24(+0.49%)
May 20, 2013 49.49 50.58 49.49 50.38 4,439,830 +0.80(+1.61%)
May 17, 2013 48.50 49.67 48.39 49.58 5,040,785 +1.37(+2.84%)
May 16, 2013 48.83 48.90 48.06 48.21 4,388,546 -0.78(-1.60%)
May 15, 2013 48.57 49.13 48.35 48.99 3,934,910 +1.06(+2.21%)
May 13, 2013 48.39 48.51 47.68 47.93 2,921,000 -0.57(-1.18%)
May 10, 2013 48.32 48.50 47.95 48.50 3,341,557 +0.29(+0.61%)
May 09, 2013 48.65 48.65 47.95 48.21 3,149,608 -0.32(-0.65%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,342 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.91 3,990,757 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,205,874 +0.43(+0.91%)
May 03, 2013 47.60 47.79 47.36 47.45 5,057,899 +0.28(+0.58%)
May 02, 2013 46.49 47.29 46.26 47.18 4,386,252 +0.67(+1.45%)
May 01, 2013 46.85 46.91 46.35 46.51 3,394,012 -0.35(-0.74%)
Apr 30, 2013 46.62 46.98 46.49 46.85 3,970,347 +0.22(+0.47%)
Apr 29, 2013 46.47 46.68 46.38 46.64 5,745,630 +0.29(+0.63%)
Apr 26, 2013 46.36 46.39 46.23 46.34 4,224,764 +0.10(+0.21%)
Apr 25, 2013 46.26 46.67 46.04 46.25 5,307,618 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.27 6,890,005 +0.58(+1.28%)
Apr 23, 2013 45.44 45.88 45.00 45.69 6,208,857 +0.79(+1.77%)
Apr 22, 2013 45.65 45.69 44.71 44.89 5,670,590 -0.66(-1.44%)
Apr 19, 2013 44.58 45.81 44.11 45.55 16,486,021 +2.74(+6.40%)
Apr 18, 2013 42.86 43.20 42.44 42.81 6,765,893 +0.02(+0.06%)
Apr 17, 2013 42.84 43.08 42.53 42.78 6,635,709 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.78 43.25 5,882,640 +0.19(+0.43%)
Apr 15, 2013 44.08 44.11 43.03 43.06 6,948,590 -1.27(-2.85%)
Apr 12, 2013 44.27 44.44 43.72 44.32 4,965,049 -0.13(-0.29%)
Apr 11, 2013 45.22 45.27 44.43 44.45 5,501,581 -0.76(-1.69%)
Apr 10, 2013 45.38 45.82 45.20 45.22 4,504,027 -0.04(-0.09%)
Apr 09, 2013 45.01 45.54 44.92 45.26 5,538,070 +0.32(+0.72%)
Apr 08, 2013 44.26 44.98 44.05 44.93 3,394,312 +0.57(+1.28%)
Apr 05, 2013 44.08 44.47 43.64 44.37 4,538,287 -0.29(-0.65%)
Apr 04, 2013 43.91 44.71 43.86 44.66 5,979,299 +0.74(+1.68%)
Apr 03, 2013 44.30 44.37 43.74 43.92 5,097,467 -0.38(-0.86%)
Apr 02, 2013 43.67 44.34 43.67 44.30 5,008,492 +0.77(+1.77%)
Apr 01, 2013 44.65 44.65 43.34 43.53 4,095,697 -1.03(-2.31%)
Mar 28, 2013 44.40 44.60 44.32 44.56 3,265,109 +0.11(+0.24%)
Mar 27, 2013 44.32 44.77 44.25 44.45 3,121,406 -0.19(-0.44%)
Mar 26, 2013 44.52 45.02 44.47 44.65 6,002,789 +0.38(+0.86%)
Mar 25, 2013 44.11 44.37 43.71 44.27 5,598,666 +0.40(+0.91%)
Mar 22, 2013 43.54 43.92 43.45 43.87 2,998,800 +0.32(+0.73%)
Mar 21, 2013 43.37 43.85 43.37 43.55 4,061,141 -0.16(-0.37%)
Mar 20, 2013 43.77 43.87 43.42 43.72 6,096,693 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.12 43.50 7,501,347 -0.83(-1.87%)
Mar 18, 2013 44.22 44.58 43.99 44.32 3,972,015 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.09 44.75 10,680,761 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.97 44.20 4,606,573 -0.10(-0.22%)
Mar 13, 2013 44.29 44.70 44.22 44.30 3,842,134 +0.02(+0.06%)
Mar 12, 2013 44.60 44.79 44.14 44.28 6,563,628 -0.31(-0.69%)
Mar 11, 2013 44.00 44.62 43.66 44.58 4,912,909 +0.63(+1.44%)
Mar 08, 2013 44.44 44.47 43.46 43.95 5,161,723 -0.18(-0.40%)
Mar 07, 2013 44.08 44.37 43.81 44.13 5,994,801 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.75 44.04 7,744,222 +0.29(+0.67%)
Mar 05, 2013 43.47 44.48 43.33 43.75 13,323,751 +0.67(+1.56%)
Mar 04, 2013 41.96 43.16 41.95 43.08 11,642,974 +1.01(+2.41%)
Mar 01, 2013 40.72 42.13 40.72 42.06 14,032,382 +0.68(+1.65%)
Feb 28, 2013 41.15 41.87 41.15 41.38 7,983,724 -0.45(-1.09%)
Feb 27, 2013 41.63 41.95 41.29 41.84 8,116,593 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.11 41.74 7,590,609 +0.54(+1.32%)
Feb 25, 2013 42.53 42.63 41.19 41.19 7,864,026 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,024,673 +0.06(+0.13%)
Feb 21, 2013 42.28 42.51 42.03 42.34 7,771,351 -0.05(-0.11%)
Feb 20, 2013 42.37 42.97 42.09 42.39 14,928,657 -0.69(-1.60%)
Feb 19, 2013 43.78 43.79 42.96 43.08 12,241,802 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.53 43.81 12,063,640 -1.27(-2.81%)
Feb 14, 2013 44.57 45.10 44.39 45.08 8,175,187 +0.42(+0.94%)
Feb 13, 2013 45.25 45.49 44.64 44.66 9,109,145 -0.58(-1.27%)
Feb 12, 2013 45.75 45.84 44.87 45.23 10,431,563 -0.62(-1.36%)
Feb 11, 2013 46.24 46.29 45.68 45.86 4,767,345 -0.58(-1.26%)
Feb 08, 2013 46.53 46.68 46.13 46.44 4,603,569 +0.06(+0.14%)
Feb 07, 2013 46.83 46.90 46.05 46.38 6,202,784 -0.19(-0.40%)
Feb 06, 2013 46.01 46.92 45.95 46.56 5,761,614 +0.88(+1.92%)
Feb 04, 2013 45.46 45.92 45.38 45.69 4,957,697 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.63 45.78 7,812,917 +0.15(+0.32%)
Jan 31, 2013 45.70 45.98 45.52 45.63 5,713,121 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.93 45.83 6,918,444 +0.76(+1.69%)
Jan 29, 2013 45.10 45.38 44.67 45.06 8,355,977 -0.31(-0.68%)
Jan 28, 2013 45.84 45.85 45.29 45.37 6,932,036 -0.26(-0.57%)
Jan 25, 2013 46.17 46.45 45.39 45.63 8,215,546 -0.44(-0.95%)
Jan 24, 2013 45.57 46.13 45.53 46.07 6,774,797 +0.50(+1.10%)
Jan 23, 2013 45.63 45.99 45.44 45.57 5,942,793 +0.06(+0.14%)
Jan 22, 2013 46.07 46.10 45.44 45.50 10,842,549 -0.67(-1.46%)
Jan 18, 2013 45.85 46.59 45.54 46.17 33,494,018 -3.73(-7.47%)
Jan 17, 2013 50.14 50.35 49.62 49.90 7,407,148 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.47 50.03 5,008,945 +0.04(+0.08%)
Jan 15, 2013 49.50 50.11 49.50 49.99 3,432,699 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.33 49.65 6,053,531 -0.58(-1.15%)
Jan 11, 2013 50.63 50.87 50.10 50.22 4,168,503 -0.71(-1.40%)
Jan 10, 2013 50.82 50.94 50.34 50.94 5,639,689 +0.45(+0.90%)
Jan 09, 2013 50.53 50.78 50.38 50.48 3,573,234 +0.12(+0.24%)
Jan 08, 2013 50.63 50.73 49.89 50.36 4,723,035 -0.58(-1.14%)
Jan 07, 2013 50.07 50.98 49.91 50.95 7,915,844 +0.75(+1.48%)
Jan 04, 2013 49.24 50.20 49.12 50.20 5,274,822 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.06 7,072,425 -0.55(-1.11%)
Jan 02, 2013 48.72 49.63 46.86 49.61 8,221,824 +2.75(+5.86%)
Dec 31, 2012 46.00 46.94 45.75 46.86 2,618,072 +0.60(+1.30%)
Dec 28, 2012 46.13 46.51 45.96 46.26 2,558,978 -0.20(-0.44%)
Dec 27, 2012 46.90 46.97 45.73 46.47 2,919,388 -0.36(-0.76%)
Dec 26, 2012 47.49 47.62 46.70 46.82 2,066,676 -0.62(-1.30%)
Dec 24, 2012 47.69 47.69 47.31 47.44 713,475 -0.28(-0.58%)
Dec 21, 2012 47.63 48.11 47.24 47.71 5,388,043 -0.21(-0.44%)
Dec 20, 2012 47.54 47.94 47.23 47.92 8,216,792 +0.35(+0.73%)
Dec 19, 2012 48.49 48.53 47.57 47.58 4,337,004 -0.92(-1.90%)
Dec 18, 2012 47.19 48.56 47.19 48.50 6,418,546 +1.50(+3.19%)
Dec 17, 2012 46.25 47.21 46.22 47.00 4,566,650 +0.96(+2.08%)
Dec 14, 2012 46.85 46.94 45.91 46.04 4,151,412 -0.95(-2.02%)
Dec 13, 2012 47.32 47.42 46.77 46.99 3,810,950 -0.34(-0.72%)
Dec 12, 2012 47.31 47.73 46.85 47.33 4,622,036 +0.13(+0.27%)
Dec 11, 2012 46.72 47.56 46.68 47.20 4,939,659 +0.62(+1.32%)
Dec 10, 2012 46.11 46.83 46.00 46.59 3,618,037 +0.35(+0.75%)
Dec 07, 2012 46.70 46.98 46.04 46.24 3,956,700 -0.16(-0.35%)
Dec 06, 2012 46.94 46.94 45.64 46.40 3,633,260 +0.18(+0.39%)
Dec 05, 2012 46.38 46.82 45.74 46.22 3,853,412 +0.02(+0.05%)
Dec 04, 2012 46.48 46.51 45.88 46.20 2,951,559 -0.47(-1.01%)
Nov 30, 2012 47.07 47.28 46.53 46.67 4,124,157 -0.53(-1.13%)
Nov 29, 2012 47.37 47.44 46.70 47.20 2,889,613 +0.15(+0.31%)
Nov 28, 2012 46.36 47.11 46.16 47.06 2,990,399 +0.38(+0.82%)
Nov 27, 2012 46.92 47.12 46.34 46.68 4,663,623 -0.86(-1.81%)
Nov 26, 2012 47.37 47.66 47.24 47.53 2,728,181 -0.24(-0.51%)
Nov 23, 2012 47.53 47.78 47.40 47.78 1,089,574 +0.53(+1.13%)
Nov 21, 2012 47.60 47.66 46.98 47.24 1,770,668 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.75 47.38 3,672,491 +0.28(+0.58%)
Nov 19, 2012 45.57 47.11 45.48 47.11 5,702,838 +1.98(+4.38%)
Nov 16, 2012 44.41 45.45 44.41 45.13 6,421,465 +0.75(+1.70%)
Nov 15, 2012 45.12 45.21 44.12 44.38 8,816,649 -1.11(-2.44%)
Nov 14, 2012 46.60 46.68 45.36 45.48 3,949,642 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.21 46.43 3,543,792 -0.41(-0.88%)
Nov 12, 2012 47.37 47.39 46.61 46.85 2,779,860 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.84 47.29 3,683,951 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.63 47.23 7,427,136 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,082,265 -1.30(-2.62%)
Nov 06, 2012 49.12 49.75 49.03 49.44 3,563,675 +0.32(+0.64%)
Nov 05, 2012 49.53 49.70 48.82 49.12 3,163,136 -0.58(-1.17%)
Nov 02, 2012 49.79 50.05 49.45 49.71 5,787,938 +0.00(+0.00%)
Nov 01, 2012 48.86 49.71 48.69 49.71 5,445,950 +1.00(+2.04%)
Oct 31, 2012 48.84 48.84 48.15 48.71 3,807,763 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,126 +0.02(+0.05%)
Oct 25, 2012 48.81 48.95 48.33 48.55 3,765,157 +0.24(+0.50%)
Oct 24, 2012 48.73 48.89 48.22 48.31 4,475,112 -0.28(-0.58%)
Oct 23, 2012 48.05 48.84 47.80 48.59 7,317,068 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.70 49.18 14,545,968 +2.79(+6.02%)
Oct 18, 2012 46.78 46.85 46.25 46.39 6,518,898 -0.59(-1.26%)
Oct 17, 2012 47.32 47.39 46.65 46.98 4,299,574 +0.02(+0.03%)
Oct 16, 2012 46.98 47.36 46.66 46.96 4,412,321 +0.33(+0.71%)
Oct 15, 2012 45.95 46.87 45.94 46.63 9,263,234 -0.49(-1.05%)
Oct 12, 2012 47.52 47.85 46.76 47.12 5,458,403 -0.55(-1.15%)
Oct 11, 2012 47.60 47.92 47.18 47.67 3,319,484 +0.53(+1.13%)
Oct 10, 2012 47.59 47.59 47.00 47.14 3,171,442 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.49 3,505,446 -0.32(-0.66%)
Oct 08, 2012 47.58 47.84 47.36 47.80 2,420,547 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,069 -0.43(-0.89%)
Oct 04, 2012 47.76 48.28 47.50 48.19 5,210,992 +0.73(+1.53%)
Oct 03, 2012 47.27 47.54 46.86 47.46 3,669,529 +0.26(+0.55%)
Oct 02, 2012 47.16 47.36 46.79 47.20 3,854,859 +0.20(+0.43%)
Oct 01, 2012 46.54 47.54 46.54 47.00 4,876,385 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.48 46.15 6,109,272 +0.04(+0.09%)
Sep 27, 2012 45.15 46.22 45.12 46.11 7,237,055 +1.36(+3.04%)
Sep 26, 2012 45.28 45.30 44.64 44.75 4,922,011 -0.50(-1.11%)
Sep 25, 2012 46.60 46.80 45.23 45.25 7,472,577 -1.17(-2.53%)
Sep 24, 2012 46.00 46.99 45.84 46.43 4,877,809 +0.07(+0.16%)
Sep 21, 2012 47.38 47.39 46.33 46.35 6,629,995 -0.64(-1.36%)
Sep 20, 2012 46.73 47.10 46.59 46.99 4,361,584 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.65 46.93 5,475,935 +0.07(+0.16%)
Sep 18, 2012 47.37 47.37 46.55 46.86 4,724,068 -0.71(-1.50%)
Sep 17, 2012 47.91 48.00 47.45 47.57 5,050,822 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.53 48.06 7,103,869 +0.32(+0.66%)
Sep 13, 2012 46.80 48.08 46.40 47.75 6,479,955 +0.86(+1.83%)
Sep 12, 2012 45.96 47.03 45.96 46.89 9,450,311 +1.17(+2.57%)
Sep 11, 2012 46.12 46.12 45.33 45.71 9,582,014 -0.46(-1.00%)
Sep 10, 2012 46.59 46.92 46.11 46.18 5,486,692 -0.30(-0.64%)
Sep 07, 2012 46.39 46.62 45.71 46.48 5,922,767 +0.20(+0.44%)
Sep 06, 2012 45.94 46.39 45.68 46.27 12,383,441 +0.80(+1.76%)
Sep 05, 2012 45.18 45.50 44.85 45.47 43,918,944 -0.26(-0.57%)
Sep 04, 2012 45.74 46.01 45.45 45.73 3,419,355 -0.03(-0.07%)
Aug 31, 2012 45.63 46.13 45.33 45.76 4,764,805 +0.41(+0.91%)
Aug 30, 2012 45.44 45.60 45.03 45.35 3,063,829 -0.36(-0.80%)
Aug 29, 2012 45.97 46.09 45.60 45.71 2,796,109 -0.29(-0.63%)
Aug 27, 2012 46.08 46.19 45.59 46.01 2,558,338 -0.03(-0.07%)
Aug 24, 2012 44.92 46.20 44.92 46.04 5,470,525 +1.00(+2.23%)
Aug 23, 2012 45.15 45.42 44.91 45.03 3,087,832 -0.20(-0.45%)
Aug 22, 2012 45.54 45.80 45.08 45.24 3,834,141 -0.48(-1.04%)
Aug 21, 2012 45.79 46.48 45.60 45.71 4,395,546 -0.02(-0.04%)
Aug 20, 2012 45.72 46.05 45.50 45.73 3,016,986 -0.24(-0.53%)
Aug 17, 2012 45.80 46.01 45.31 45.97 3,097,207 +0.45(+1.00%)
Aug 16, 2012 44.64 45.82 44.60 45.52 4,689,359 +0.96(+2.16%)
Aug 15, 2012 44.63 44.80 44.35 44.56 3,612,626 -0.07(-0.16%)
Aug 14, 2012 45.25 45.49 44.49 44.63 3,889,214 -0.37(-0.83%)
Aug 13, 2012 45.54 45.56 44.84 45.00 3,209,718 -0.41(-0.91%)
Aug 10, 2012 45.52 45.67 44.93 45.42 3,978,342 -0.36(-0.80%)
Aug 09, 2012 45.73 45.92 45.28 45.78 3,013,914 -0.01(-0.02%)
Aug 08, 2012 45.45 45.86 45.08 45.79 4,321,817 +0.02(+0.05%)
Aug 07, 2012 46.02 46.43 45.66 45.76 4,442,042 -0.09(-0.19%)
Aug 06, 2012 46.62 46.73 45.82 45.85 3,472,642 -0.72(-1.55%)
Aug 03, 2012 45.40 46.86 45.37 46.57 5,714,458 +1.95(+4.37%)
Aug 02, 2012 44.43 44.96 43.82 44.62 4,558,289 -0.38(-0.84%)
Aug 01, 2012 45.87 45.96 44.96 45.00 3,740,409 -0.69(-1.50%)
Jul 31, 2012 45.97 45.98 45.28 45.69 2,991,645 -0.33(-0.72%)
Jul 30, 2012 46.51 46.56 45.76 46.02 3,236,826 -0.57(-1.22%)
Jul 27, 2012 45.95 46.90 45.46 46.59 4,164,434 +1.00(+2.20%)
Jul 26, 2012 45.11 45.70 44.87 45.59 4,377,786 +1.21(+2.72%)
Jul 25, 2012 44.75 45.06 44.00 44.38 4,370,119 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.13 44.49 4,422,321 -0.24(-0.54%)
Jul 23, 2012 44.40 44.92 43.81 44.73 4,385,006 -0.47(-1.04%)
Jul 20, 2012 45.40 45.87 44.83 45.20 5,119,479 -0.40(-0.87%)
Jul 19, 2012 45.05 47.47 44.98 45.59 13,960,269 +1.20(+2.70%)
Jul 18, 2012 44.99 45.06 44.02 44.40 5,188,711 -0.76(-1.68%)
Jul 17, 2012 45.01 45.29 44.20 45.16 3,328,704 +0.60(+1.34%)
Jul 16, 2012 43.71 45.13 43.71 44.56 5,772,621 +0.54(+1.23%)
Jul 13, 2012 43.25 44.15 43.10 44.02 2,846,320 +0.86(+1.99%)
Jul 12, 2012 43.30 43.43 42.77 43.16 3,036,864 -0.55(-1.26%)
Jul 11, 2012 43.35 43.99 43.05 43.71 3,772,184 +0.40(+0.91%)
Jul 10, 2012 43.52 44.36 43.11 43.31 2,597,506 -0.55(-1.25%)
Jul 09, 2012 43.59 43.90 43.24 43.86 2,081,686 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,316,988 -0.41(-0.94%)
Jul 05, 2012 44.28 44.47 43.74 44.11 2,312,716 -0.46(-1.03%)
Jul 03, 2012 44.15 44.76 44.11 44.57 1,630,706 +0.28(+0.64%)
Jul 02, 2012 44.38 44.40 43.53 44.28 3,111,014 +0.07(+0.16%)
Jun 29, 2012 44.32 44.41 43.68 44.21 4,610,519 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.28 43.24 3,565,219 +0.23(+0.55%)
Jun 27, 2012 43.00 43.20 42.51 43.01 3,910,421 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.19 42.98 4,202,687 +0.77(+1.82%)
Jun 25, 2012 41.85 42.58 41.77 42.21 3,863,368 -0.60(-1.40%)
Jun 22, 2012 43.22 43.36 42.67 42.81 9,559,333 -0.08(-0.19%)
Jun 21, 2012 44.36 44.43 42.81 42.89 5,294,128 -1.13(-2.57%)
Jun 20, 2012 44.62 44.81 43.71 44.02 5,622,170 -0.50(-1.13%)
Jun 19, 2012 44.02 44.72 43.99 44.53 5,127,128 +0.76(+1.74%)
Jun 18, 2012 43.35 43.96 43.13 43.77 4,274,240 +0.24(+0.56%)
Jun 15, 2012 43.29 43.68 42.94 43.52 11,669,180 +0.65(+1.51%)
Jun 14, 2012 42.32 43.16 42.03 42.88 5,433,863 +0.76(+1.81%)
Jun 13, 2012 42.66 42.92 41.86 42.12 6,784,756 -0.82(-1.90%)
Jun 12, 2012 42.20 43.13 41.62 42.93 5,694,350 +1.05(+2.51%)
Jun 11, 2012 43.07 43.12 41.84 41.88 5,461,979 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.54 5,196,661 +1.15(+2.78%)
Jun 07, 2012 41.64 42.02 41.10 41.39 6,407,203 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,687,214 +0.28(+0.68%)
Jun 05, 2012 39.31 40.71 39.26 40.66 7,072,014 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.82 39.37 6,241,458 +0.23(+0.58%)
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.