Skip to main content

Capital One Financial (NY: COF )

146.67 +1.59 (+1.10%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.58 37.33 36.47 37.00 6,049,738 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.66 36.45 6,387,121 -0.02(-0.04%)
Aug 29, 2011 36.11 36.47 35.91 36.47 5,406,626 +0.93(+2.62%)
Aug 26, 2011 34.62 35.78 34.02 35.53 6,166,831 +0.68(+1.96%)
Aug 25, 2011 35.76 36.60 34.65 34.85 8,258,328 -0.32(-0.91%)
Aug 24, 2011 34.35 35.90 34.13 35.17 7,632,448 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.80 34.39 7,855,168 +1.34(+4.06%)
Aug 22, 2011 34.05 34.31 32.80 33.04 6,240,323 -0.14(-0.41%)
Aug 19, 2011 33.32 34.51 33.12 33.18 6,839,975 -0.51(-1.50%)
Aug 18, 2011 34.35 34.51 33.26 33.69 11,177,318 -2.04(-5.71%)
Aug 17, 2011 36.11 36.45 35.27 35.73 6,052,467 -0.06(-0.18%)
Aug 16, 2011 36.02 36.30 35.51 35.79 7,062,973 -0.68(-1.87%)
Aug 15, 2011 35.57 37.08 35.44 36.47 8,859,425 +1.30(+3.70%)
Aug 12, 2011 35.91 37.05 34.84 35.17 12,653,002 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.46 16,002,471 +2.48(+7.53%)
Aug 10, 2011 33.26 35.00 32.13 32.98 24,957,050 +0.22(+0.69%)
Aug 09, 2011 33.66 32.80 29.83 32.75 16,391,350 +2.56(+8.48%)
Aug 08, 2011 33.66 34.15 28.84 30.20 22,723,670 -4.15(-12.08%)
Aug 05, 2011 34.95 35.28 32.90 34.34 15,864,165 -0.24(-0.70%)
Aug 04, 2011 36.34 36.36 34.58 34.58 10,448,847 -2.29(-6.22%)
Aug 03, 2011 36.33 37.03 35.58 36.88 7,679,968 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.17 9,552,771 -1.64(-4.33%)
Aug 01, 2011 38.63 38.81 37.65 37.81 6,412,930 -0.55(-1.42%)
Jul 29, 2011 37.94 38.55 37.38 38.36 6,747,253 +0.14(+0.36%)
Jul 28, 2011 38.29 38.96 38.14 38.22 4,314,051 +0.02(+0.04%)
Jul 27, 2011 38.98 39.07 38.16 38.20 6,231,388 -0.99(-2.52%)
Jul 26, 2011 39.20 39.53 38.69 39.19 6,175,579 -0.03(-0.08%)
Jul 25, 2011 39.54 39.78 39.13 39.22 5,292,385 -0.61(-1.53%)
Jul 22, 2011 40.05 40.16 39.70 39.83 4,904,742 -0.29(-0.72%)
Jul 21, 2011 39.53 40.44 39.45 40.12 10,016,346 +0.84(+2.15%)
Jul 20, 2011 39.17 39.58 38.83 39.28 7,132,451 +0.31(+0.80%)
Jul 19, 2011 38.93 39.48 38.40 38.97 8,358,132 +0.17(+0.43%)
Jul 18, 2011 38.83 39.24 38.16 38.80 9,389,464 -0.12(-0.31%)
Jul 15, 2011 39.32 39.35 38.48 38.92 16,059,433 -0.20(-0.51%)
Jul 14, 2011 40.54 40.68 39.02 39.12 50,078,584 -1.70(-4.17%)
Jul 13, 2011 41.92 41.81 40.66 40.82 12,620,509 -1.10(-2.62%)
Jul 12, 2011 41.77 42.49 41.72 41.92 3,536,913 +0.14(+0.33%)
Jul 11, 2011 42.40 42.83 41.64 41.78 4,973,808 -1.32(-3.05%)
Jul 08, 2011 42.93 43.54 42.91 43.10 4,137,082 -0.48(-1.10%)
Jul 07, 2011 43.38 44.11 43.23 43.58 6,081,128 +0.95(+2.22%)
Jul 06, 2011 42.34 42.67 41.76 42.63 4,485,425 +0.06(+0.13%)
Jul 05, 2011 42.18 42.66 41.64 42.58 4,781,948 +0.33(+0.78%)
Jul 01, 2011 41.52 42.39 41.35 42.25 3,866,770 +0.79(+1.90%)
Jun 30, 2011 42.03 42.21 41.15 41.46 6,807,833 -0.47(-1.13%)
Jun 29, 2011 41.53 42.01 40.92 41.93 6,456,062 +0.67(+1.63%)
Jun 28, 2011 40.86 41.39 40.47 41.26 4,474,337 +0.53(+1.30%)
Jun 27, 2011 39.79 40.83 39.55 40.73 4,514,970 +1.00(+2.52%)
Jun 24, 2011 40.39 40.52 39.50 39.73 5,517,057 -0.68(-1.69%)
Jun 23, 2011 39.90 40.65 39.83 40.41 5,294,314 +0.00(+0.00%)
Jun 22, 2011 40.42 41.12 40.30 40.41 4,242,024 -0.24(-0.59%)
Jun 21, 2011 40.13 40.88 39.98 40.65 5,710,095 +0.86(+2.16%)
Jun 20, 2011 39.93 39.98 39.71 39.79 7,324,751 +0.60(+1.54%)
Jun 17, 2011 39.57 39.97 38.71 39.19 7,579,638 -0.13(-0.33%)
Jun 16, 2011 38.40 40.05 38.33 39.32 11,350,948 +0.91(+2.36%)
Jun 15, 2011 38.59 39.18 37.98 38.41 8,350,525 -0.45(-1.16%)
Jun 14, 2011 40.54 40.63 38.72 38.86 12,840,977 -1.31(-3.26%)
Jun 13, 2011 39.97 40.37 39.87 40.17 4,256,246 +0.42(+1.05%)
Jun 10, 2011 40.10 40.18 39.20 39.75 5,235,285 -0.49(-1.22%)
Jun 09, 2011 40.10 40.69 40.07 40.24 3,126,201 +0.36(+0.91%)
Jun 08, 2011 40.16 40.86 39.74 39.88 4,800,678 -0.37(-0.92%)
Jun 07, 2011 40.76 40.84 40.10 40.25 4,557,784 -0.46(-1.12%)
Jun 06, 2011 41.27 41.41 40.39 40.71 5,386,510 -0.66(-1.59%)
Jun 03, 2011 41.61 41.97 41.32 41.36 4,076,750 -1.19(-2.79%)
May 24, 2011 43.52 43.53 42.38 42.55 5,010,032 -0.85(-1.96%)
May 23, 2011 43.61 43.85 43.36 43.40 3,179,877 -0.79(-1.78%)
May 20, 2011 44.95 45.07 44.12 44.19 5,726,699 -0.91(-2.03%)
May 19, 2011 44.68 45.14 44.43 45.10 4,496,863 +0.71(+1.61%)
May 18, 2011 44.08 44.41 43.52 44.39 4,804,226 +0.40(+0.91%)
May 17, 2011 42.62 43.99 42.49 43.99 5,995,031 +1.11(+2.60%)
May 16, 2011 41.80 43.31 41.58 42.87 5,855,145 +0.91(+2.18%)
May 13, 2011 42.45 42.59 41.80 41.96 4,220,548 -0.49(-1.15%)
May 12, 2011 42.51 42.62 41.76 42.45 4,519,363 -0.06(-0.15%)
May 11, 2011 43.04 43.19 42.43 42.51 3,561,653 -0.74(-1.71%)
May 10, 2011 43.01 43.34 42.79 43.25 2,653,405 +0.47(+1.09%)
May 09, 2011 42.91 43.17 42.62 42.79 2,883,411 -0.34(-0.78%)
May 06, 2011 43.24 43.80 42.85 43.12 5,103,718 +0.52(+1.22%)
May 05, 2011 42.55 43.04 42.15 42.60 4,952,691 -0.02(-0.06%)
May 04, 2011 43.40 43.48 42.32 42.63 6,029,519 -0.70(-1.61%)
May 03, 2011 43.88 44.05 43.32 43.32 5,558,991 -0.59(-1.35%)
May 02, 2011 44.05 44.06 43.87 43.92 4,454,054 +0.04(+0.09%)
Apr 29, 2011 44.28 44.45 43.76 43.88 3,856,591 -0.38(-0.85%)
Apr 28, 2011 44.36 44.61 44.18 44.25 3,652,018 -0.19(-0.43%)
Apr 27, 2011 43.93 44.61 43.76 44.45 6,097,956 +0.67(+1.52%)
Apr 26, 2011 43.92 43.92 43.13 43.78 5,005,238 +0.13(+0.29%)
Apr 25, 2011 42.89 43.68 42.77 43.65 6,251,635 +0.95(+2.23%)
Apr 21, 2011 41.23 43.16 41.22 42.70 11,022,762 +2.19(+5.40%)
Apr 20, 2011 40.74 40.79 40.24 40.51 3,960,682 +0.25(+0.62%)
Apr 19, 2011 39.67 40.46 39.64 40.26 4,309,327 +0.63(+1.58%)
Apr 18, 2011 39.64 39.82 39.15 39.64 3,761,042 -0.47(-1.18%)
Apr 15, 2011 40.33 40.73 39.54 40.11 5,516,355 -0.18(-0.44%)
Apr 14, 2011 41.08 41.12 40.27 40.29 4,199,079 -1.03(-2.48%)
Apr 13, 2011 41.68 41.71 40.93 41.31 4,659,696 -0.07(-0.17%)
Apr 12, 2011 41.07 41.54 40.78 41.38 3,804,567 +0.10(+0.23%)
Apr 11, 2011 41.44 41.71 41.17 41.29 3,305,322 -0.12(-0.29%)
Apr 08, 2011 41.73 41.78 41.36 41.41 3,118,042 -0.24(-0.58%)
Apr 07, 2011 41.77 42.06 41.46 41.65 3,363,892 -0.16(-0.38%)
Apr 06, 2011 41.56 41.88 41.31 41.81 3,127,967 +0.38(+0.93%)
Apr 05, 2011 41.46 41.72 41.08 41.42 3,657,085 -0.12(-0.29%)
Apr 04, 2011 41.76 41.82 41.37 41.54 2,724,438 -0.22(-0.52%)
Apr 01, 2011 42.11 42.24 41.50 41.76 3,903,575 +0.10(+0.25%)
Mar 31, 2011 41.60 41.99 41.18 41.66 3,798,094 -0.12(-0.29%)
Mar 30, 2011 41.78 41.78 41.78 41.78 4,285,193 +0.08(+0.19%)
Mar 29, 2011 41.39 41.78 41.01 41.70 2,943,886 +0.34(+0.83%)
Mar 28, 2011 42.06 42.06 41.34 41.35 3,111,992 -0.52(-1.24%)
Mar 25, 2011 41.66 42.08 41.45 41.87 3,947,379 +0.30(+0.71%)
Mar 24, 2011 40.57 41.81 39.89 41.58 8,494,219 +0.36(+0.88%)
Mar 23, 2011 40.54 41.38 40.33 41.22 4,443,735 +0.68(+1.68%)
Mar 22, 2011 41.07 41.17 40.53 40.53 4,398,116 -0.55(-1.33%)
Mar 21, 2011 40.78 41.16 40.75 41.08 4,632,667 +0.15(+0.37%)
Mar 18, 2011 41.33 41.91 40.72 40.93 7,896,528 +0.22(+0.53%)
Mar 17, 2011 40.98 41.16 40.30 40.71 5,118,312 +0.47(+1.16%)
Mar 16, 2011 40.95 41.25 40.19 40.25 8,863,984 -0.72(-1.76%)
Mar 15, 2011 40.68 41.25 39.65 40.97 10,479,195 +1.31(+3.32%)
Mar 14, 2011 39.37 39.70 38.59 39.65 4,852,830 -0.09(-0.22%)
Mar 11, 2011 38.51 39.99 38.48 39.74 4,842,708 +1.04(+2.69%)
Mar 10, 2011 38.97 38.99 38.31 38.70 4,160,741 -0.85(-2.15%)
Mar 09, 2011 39.25 39.83 39.23 39.55 3,441,310 +0.04(+0.10%)
Mar 08, 2011 38.90 39.71 38.86 39.51 6,295,140 +0.79(+2.03%)
Mar 07, 2011 38.99 39.09 38.56 38.72 6,421,460 -0.18(-0.47%)
Mar 04, 2011 39.87 40.08 38.48 38.91 7,414,882 -0.35(-0.90%)
Mar 03, 2011 38.78 39.40 38.59 39.26 6,256,808 +0.85(+2.21%)
Mar 02, 2011 38.59 39.28 38.31 38.41 4,887,125 -0.28(-0.73%)
Mar 01, 2011 39.99 39.99 38.63 38.69 7,858,878 -1.21(-3.03%)
Feb 28, 2011 40.29 40.49 39.74 39.90 5,890,843 -0.18(-0.44%)
Feb 25, 2011 40.77 40.91 40.07 40.08 5,836,291 -0.51(-1.26%)
Feb 24, 2011 40.37 41.12 40.04 40.59 5,499,547 +0.23(+0.58%)
Feb 23, 2011 40.73 40.97 39.60 40.36 5,862,074 -0.31(-0.77%)
Feb 22, 2011 41.62 42.00 40.45 40.67 7,850,118 -1.57(-3.72%)
Feb 18, 2011 41.93 42.47 41.42 42.24 4,731,771 +0.45(+1.07%)
Feb 17, 2011 41.68 42.01 41.50 41.79 3,327,151 +0.02(+0.04%)
Feb 16, 2011 42.00 42.01 41.48 41.78 4,642,949 +0.00(+0.00%)
Feb 15, 2011 42.24 42.41 41.55 41.78 5,113,406 -0.52(-1.23%)
Feb 14, 2011 41.66 42.43 41.66 42.30 4,754,383 +0.56(+1.34%)
Feb 11, 2011 41.33 42.01 41.30 41.74 5,270,690 +0.29(+0.70%)
Feb 10, 2011 40.71 41.52 40.70 41.45 4,766,057 +0.54(+1.31%)
Feb 09, 2011 41.09 41.39 40.44 40.91 6,008,691 -0.40(-0.97%)
Feb 08, 2011 39.74 41.41 39.61 41.31 9,527,380 +1.64(+4.14%)
Feb 07, 2011 39.24 40.01 39.10 39.67 3,307,000 +0.62(+1.58%)
Feb 04, 2011 39.40 39.40 38.80 39.05 3,799,702 -0.23(-0.59%)
Feb 03, 2011 39.56 39.61 38.88 39.29 3,365,893 -0.33(-0.83%)
Feb 02, 2011 39.22 39.98 39.22 39.61 4,772,198 -0.32(-0.80%)
Feb 01, 2011 38.88 40.05 38.69 39.93 6,437,684 +1.36(+3.53%)
Jan 31, 2011 38.84 38.92 38.42 38.57 5,010,897 -0.06(-0.17%)
Jan 28, 2011 38.98 39.29 38.43 38.64 7,149,625 -0.13(-0.33%)
Jan 27, 2011 38.88 39.16 38.21 38.76 4,609,600 +0.10(+0.25%)
Jan 26, 2011 38.82 39.36 38.64 38.67 3,694,700 +0.06(+0.15%)
Jan 25, 2011 38.23 38.76 38.08 38.61 4,942,603 -0.21(-0.54%)
Jan 24, 2011 39.29 39.48 38.67 38.82 5,019,233 -0.56(-1.42%)
Jan 21, 2011 38.32 39.80 38.12 39.38 10,097,252 +1.54(+4.06%)
Jan 20, 2011 37.80 38.03 37.04 37.84 6,846,920 -0.06(-0.15%)
Jan 19, 2011 38.12 38.36 37.68 37.90 6,164,131 -0.55(-1.44%)
Jan 18, 2011 39.29 39.29 38.01 38.45 6,122,585 -0.30(-0.76%)
Jan 14, 2011 37.37 38.94 37.37 38.75 6,300,151 +1.12(+2.98%)
Jan 13, 2011 37.69 37.80 37.03 37.63 5,091,291 -0.15(-0.40%)
Jan 12, 2011 37.40 37.95 37.31 37.78 6,934,505 +0.78(+2.10%)
Jan 11, 2011 36.73 37.34 36.64 37.00 4,213,060 +0.50(+1.38%)
Jan 10, 2011 36.03 36.93 35.95 36.50 4,553,477 +0.13(+0.35%)
Jan 07, 2011 36.51 36.59 35.45 36.37 7,017,220 +0.07(+0.20%)
Jan 06, 2011 36.59 36.72 36.18 36.30 6,486,670 +0.02(+0.06%)
Jan 05, 2011 34.98 36.46 34.78 36.27 8,378,953 +1.29(+3.69%)
Jan 04, 2011 35.06 35.32 34.61 34.98 4,170,188 -0.01(-0.02%)
Jan 03, 2011 34.45 35.32 34.45 34.99 4,804,118 +0.90(+2.65%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,616 +0.07(+0.21%)
Dec 30, 2010 34.02 34.10 33.69 34.02 2,703,078 -0.10(-0.31%)
Dec 29, 2010 34.27 34.36 34.00 34.12 1,998,692 -0.14(-0.42%)
Dec 28, 2010 33.95 34.40 33.89 34.26 1,762,921 +0.15(+0.45%)
Dec 27, 2010 33.70 34.30 33.65 34.11 1,663,210 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.74 33.93 2,221,340 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.73 34.07 3,286,045 +0.29(+0.85%)
Dec 21, 2010 33.09 33.98 32.96 33.78 5,073,223 +0.91(+2.75%)
Dec 20, 2010 32.68 33.02 32.48 32.88 4,756,053 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,412,602 -0.33(-1.00%)
Dec 16, 2010 33.21 33.52 32.68 32.76 9,122,316 -0.50(-1.49%)
Dec 15, 2010 33.49 33.56 33.07 33.25 5,436,480 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,702 -0.10(-0.28%)
Dec 13, 2010 34.13 34.19 33.58 33.81 4,939,200 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,920 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.05 7,436,698 +0.59(+1.83%)
Dec 08, 2010 30.89 32.50 30.80 32.46 7,980,435 +1.57(+5.08%)
Dec 07, 2010 31.18 31.52 30.73 30.89 4,916,061 +0.04(+0.13%)
Dec 06, 2010 30.97 31.07 30.70 30.85 2,949,641 -0.19(-0.62%)
Dec 03, 2010 30.96 31.11 30.56 31.04 5,240,471 -0.15(-0.49%)
Dec 02, 2010 30.52 31.28 30.27 31.20 5,815,899 +0.66(+2.15%)
Dec 01, 2010 30.27 30.64 30.05 30.54 5,854,828 +0.72(+2.42%)
Nov 30, 2010 29.92 30.17 29.69 29.82 5,804,909 -0.40(-1.33%)
Nov 29, 2010 29.47 30.34 29.27 30.22 6,248,318 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.63 29.63 1,850,336 -0.56(-1.86%)
Nov 24, 2010 29.48 30.19 30.19 30.19 5,914,984 +0.92(+3.15%)
Nov 23, 2010 29.48 29.77 29.19 29.27 6,149,320 -0.46(-1.54%)
Nov 22, 2010 30.19 30.23 29.63 29.73 6,460,140 -0.56(-1.85%)
Nov 19, 2010 30.31 30.53 30.03 30.29 6,069,631 -0.19(-0.63%)
Nov 18, 2010 31.01 31.16 30.42 30.48 6,364,653 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.65 4,951,218 -0.44(-1.42%)
Nov 16, 2010 31.54 31.69 30.96 31.09 7,093,985 -0.70(-2.19%)
Nov 15, 2010 31.58 32.45 31.54 31.79 6,035,169 +0.34(+1.07%)
Nov 12, 2010 31.42 31.69 31.00 31.45 5,577,564 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.64 4,200,228 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.89 31.76 6,208,265 +0.74(+2.40%)
Nov 09, 2010 32.24 32.24 30.83 31.02 6,218,799 -1.04(-3.25%)
Nov 08, 2010 32.08 32.49 31.82 32.06 5,339,888 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.28 9,889,533 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.33 31.44 8,748,849 +1.23(+4.08%)
Nov 03, 2010 29.97 30.25 29.73 30.20 5,410,663 +0.32(+1.06%)
Nov 02, 2010 30.12 30.24 29.69 29.89 4,778,750 +0.04(+0.15%)
Nov 01, 2010 29.93 30.40 29.50 29.85 6,273,182 +0.03(+0.11%)
Oct 29, 2010 30.12 30.23 29.66 29.81 6,431,842 -0.52(-1.71%)
Oct 28, 2010 30.57 30.74 30.04 30.33 3,910,356 +0.01(+0.03%)
Oct 27, 2010 30.00 30.74 29.93 30.32 6,439,689 -0.26(-0.86%)
Oct 25, 2010 31.56 31.87 30.50 30.59 7,459,800 -0.70(-2.25%)
Oct 22, 2010 31.39 31.64 31.11 31.29 3,389,562 -0.14(-0.46%)
Oct 21, 2010 31.11 31.80 31.00 31.44 8,843,050 +0.44(+1.42%)
Oct 20, 2010 31.03 31.11 29.77 31.00 14,048,728 -0.01(-0.03%)
Oct 19, 2010 30.60 32.12 30.16 31.00 21,445,044 +1.22(+4.11%)
Oct 18, 2010 29.49 29.79 28.88 29.78 13,130,338 +0.30(+1.00%)
Oct 15, 2010 32.19 32.20 29.20 29.49 23,695,128 -2.42(-7.60%)
Oct 14, 2010 32.14 32.32 31.36 31.91 8,961,286 -0.43(-1.34%)
Oct 13, 2010 32.68 32.92 31.92 32.34 8,025,297 -0.11(-0.35%)
Oct 12, 2010 31.64 32.55 31.58 32.45 4,951,357 +0.71(+2.24%)
Oct 11, 2010 31.57 31.88 31.40 31.74 3,114,529 +0.26(+0.81%)
Oct 08, 2010 31.48 31.84 31.36 31.48 4,256,684 +0.07(+0.23%)
Oct 07, 2010 32.36 32.50 31.38 31.41 42,832 -0.71(-2.22%)
Oct 06, 2010 32.24 32.50 31.96 32.12 4,675,331 -0.18(-0.57%)
Oct 05, 2010 31.15 32.48 30.99 32.31 8,487 +1.46(+4.72%)
Oct 04, 2010 31.38 31.57 30.74 30.85 6,054,194 -0.58(-1.86%)
Oct 01, 2010 31.44 32.02 30.97 31.44 5,842,609 -0.20(-0.64%)
Sep 30, 2010 31.63 31.92 31.04 31.64 33,009 +0.50(+1.60%)
Sep 29, 2010 31.11 31.38 30.95 31.14 9,914 -0.18(-0.56%)
Sep 28, 2010 31.08 31.36 30.72 31.32 32,619 +0.30(+0.98%)
Sep 27, 2010 31.50 31.50 30.98 31.01 4,574,361 -0.46(-1.47%)
Sep 24, 2010 30.68 31.52 30.45 31.48 6,707,257 +1.34(+4.46%)
Sep 23, 2010 30.13 30.73 29.92 30.13 45,620 -0.18(-0.58%)
Sep 22, 2010 30.69 30.97 30.08 30.31 8,318,370 -0.35(-1.15%)
Sep 21, 2010 31.44 31.53 30.61 30.66 768 -0.80(-2.54%)
Sep 20, 2010 31.12 31.58 31.04 31.46 5,736,031 +0.53(+1.71%)
Sep 17, 2010 30.93 31.78 30.91 30.93 9,546,206 -0.34(-1.07%)
Sep 15, 2010 30.60 31.39 30.44 31.27 5,329,734 +0.39(+1.27%)
Sep 14, 2010 31.35 31.48 30.78 30.88 23,112 -0.68(-2.15%)
Sep 13, 2010 31.68 32.12 31.36 31.56 5,944,279 +0.45(+1.44%)
Sep 10, 2010 31.60 31.68 30.81 31.11 4,876,428 -0.41(-1.29%)
Sep 09, 2010 31.91 32.04 31.17 31.52 11,318 +0.26(+0.82%)
Sep 08, 2010 31.20 31.94 31.16 31.26 4,560 +0.18(+0.59%)
Sep 07, 2010 32.22 32.30 31.04 31.08 8,863 -1.47(-4.52%)
Sep 03, 2010 31.98 32.61 31.96 32.55 5,139,039 +0.94(+2.96%)
Sep 02, 2010 31.32 31.62 31.12 31.61 7,406 +0.39(+1.26%)
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.