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 (%)
Mar 31, 2009 9.387 10.07 9.019 9.787 21,844,420 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.907 9.075 25,308,238 -2.77(-23.36%)
Mar 26, 2009 11.79 12.12 10.98 11.84 22,651,140 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,067,670 +0.92(+8.64%)
Mar 24, 2009 10.44 11.55 10.16 10.64 20,847,896 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,327,890 +1.82(+20.11%)
Mar 20, 2009 9.795 9.875 8.659 9.067 24,729,660 -1.69(-15.69%)
Mar 19, 2009 11.39 11.97 9.763 10.75 22,397,612 -0.62(-5.48%)
Mar 18, 2009 10.23 11.53 9.603 11.38 34,288,584 +0.69(+6.43%)
Mar 17, 2009 9.979 10.69 9.651 10.69 17,145,854 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,611,420 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.195 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.611 10.98 8.372 10.64 33,749,656 +1.99(+23.01%)
Mar 11, 2009 7.996 8.883 7.516 8.651 29,654,190 +0.62(+7.66%)
Mar 10, 2009 7.980 8.156 7.156 8.036 31,386,704 +1.06(+15.12%)
Mar 09, 2009 6.357 7.732 6.237 6.980 25,818,532 +0.34(+5.05%)
Mar 06, 2009 7.388 7.468 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.836 8.348 6.940 7.188 22,374,714 -1.17(-13.97%)
Mar 04, 2009 8.627 9.595 7.292 8.356 22,144,048 +0.32(+3.98%)
Mar 02, 2009 9.195 9.539 8.036 8.036 28,160,824 -1.60(-16.60%)
Feb 27, 2009 9.643 10.59 9.523 9.635 0 -0.74(-7.16%)
Feb 26, 2009 10.68 12.07 10.00 10.38 45,413,588 +0.57(+5.79%)
Feb 25, 2009 8.867 10.39 8.044 9.811 51,269,024 +0.77(+8.49%)
Feb 24, 2009 6.956 9.255 6.940 9.043 33,864,612 +1.74(+23.88%)
Feb 23, 2009 8.356 8.436 7.260 7.300 20,972,092 -0.70(-8.79%)
Feb 20, 2009 7.020 8.276 6.796 8.004 0 +0.78(+10.73%)
Feb 19, 2009 8.971 9.219 7.132 7.228 31,998,648 -1.53(-17.44%)
Feb 18, 2009 8.372 8.867 7.652 8.755 30,264,020 +0.66(+8.09%)
Feb 17, 2009 9.235 9.451 7.748 8.100 33,827,788 -1.58(-16.35%)
Feb 13, 2009 9.779 10.11 9.235 9.683 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.59 9.155 9.819 25,026,872 -0.98(-9.10%)
Feb 11, 2009 10.47 10.87 10.26 10.80 13,416,717 +0.53(+5.14%)
Feb 10, 2009 11.79 11.96 10.10 10.27 25,074,886 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.95 15,141,779 +0.36(+3.10%)
Feb 06, 2009 11.39 12.36 11.31 11.59 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,356,456 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,496,592 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,528,668 -1.47(-10.93%)
Feb 02, 2009 12.53 13.59 12.15 13.46 21,156,414 +0.79(+6.25%)
Jan 30, 2009 13.78 13.91 12.40 12.67 0 -0.82(-6.11%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,742,100 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,548,676 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.82 14.31 16,553,980 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,155,581 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,577,520 -2.09(-11.94%)
Jan 22, 2009 17.49 18.59 16.78 17.54 16,336,208 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,203,184 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.09 18.33 24,174,784 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.45 21.32 19.51 20.37 17,604,238 -0.09(-0.43%)
Jan 14, 2009 21.53 21.75 20.23 20.45 13,496,833 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,993,497 +0.64(+2.95%)
Jan 12, 2009 23.31 23.52 21.48 21.70 8,873,056 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,856,296 -1.28(-5.17%)
Jan 08, 2009 24.84 25.58 24.35 24.73 6,740,814 -0.60(-2.37%)
Jan 07, 2009 26.39 26.78 25.17 25.33 5,668,995 -1.97(-7.21%)
Jan 06, 2009 27.19 27.72 25.97 27.30 7,483,673 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.59 26.42 8,303,387 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.63 0 +1.14(+4.45%)
Jan 01, 2009 24.61 25.86 24.58 25.50 0 +0.00(+0.00%)
Dec 31, 2008 24.61 25.86 24.58 25.50 5,451,342 +0.82(+3.34%)
Dec 30, 2008 23.80 24.78 23.29 24.68 3,797,903 +1.24(+5.29%)
Dec 29, 2008 23.44 23.81 23.09 23.44 3,496,267 -0.14(-0.58%)
Dec 26, 2008 23.96 23.98 23.18 23.57 0 +0.06(+0.27%)
Dec 24, 2008 23.49 23.61 22.99 23.51 1,341,910 +0.32(+1.38%)
Dec 23, 2008 24.38 24.38 22.99 23.19 4,278,330 -0.75(-3.14%)
Dec 22, 2008 24.73 25.05 23.72 23.94 8,250,674 -0.82(-3.33%)
Dec 19, 2008 24.08 25.11 23.04 24.76 12,612,395 +0.97(+4.07%)
Dec 18, 2008 23.76 24.32 23.34 23.80 9,034,626 +0.23(+0.98%)
Dec 17, 2008 23.07 23.89 22.47 23.56 9,450,168 +0.01(+0.03%)
Dec 16, 2008 21.41 23.70 20.96 23.56 10,819,259 +2.68(+12.83%)
Dec 15, 2008 22.24 22.55 20.61 20.88 12,054,143 -1.61(-7.15%)
Dec 12, 2008 21.06 23.01 20.99 22.48 0 +0.22(+0.97%)
Dec 11, 2008 25.04 25.42 22.12 22.27 14,323,549 -3.38(-13.19%)
Dec 10, 2008 26.39 26.67 24.77 25.65 7,523,002 -0.64(-2.43%)
Dec 09, 2008 26.77 27.79 26.07 26.29 8,375,910 -1.16(-4.22%)
Dec 08, 2008 27.19 27.59 25.67 27.45 8,658,740 +1.29(+4.92%)
Dec 05, 2008 23.68 26.22 23.33 26.16 0 +1.38(+5.58%)
Dec 04, 2008 24.59 26.40 24.20 24.78 8,594,570 -0.48(-1.90%)
Dec 03, 2008 23.39 25.35 22.44 25.26 10,859,629 +1.84(+7.85%)
Dec 02, 2008 21.75 23.55 20.78 23.42 14,320,768 +1.73(+7.96%)
Dec 01, 2008 26.35 26.49 21.27 21.69 12,462,326 -5.82(-21.16%)
Nov 28, 2008 26.79 29.02 26.79 27.51 4,393,728 -0.17(-0.61%)
Nov 26, 2008 26.11 27.87 25.48 27.68 9,754,964 +0.74(+2.73%)
Nov 25, 2008 26.84 28.19 26.39 26.95 20,293,816 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.97 25.39 15,016,367 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.61 21.45 17,430,526 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,225,014 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,200,664 -2.20(-9.40%)
Nov 18, 2008 24.04 24.80 21.48 23.39 14,578,722 -0.50(-2.08%)
Nov 17, 2008 24.00 25.00 23.40 23.88 11,082,287 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.87 24.94 0 -1.89(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.83 23,797,506 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.60 24.02 12,024,787 -1.61(-6.27%)
Nov 11, 2008 25.56 26.86 24.26 25.63 10,648,500 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.03 8,471,877 -1.60(-5.79%)
Nov 07, 2008 28.30 28.71 26.79 27.63 0 -0.19(-0.69%)
Nov 06, 2008 29.94 30.78 27.34 27.83 15,182,760 -2.74(-8.97%)
Nov 05, 2008 33.23 34.10 30.38 30.57 9,940,425 -3.67(-10.72%)
Nov 04, 2008 31.99 34.37 31.99 34.24 8,301,144 +2.56(+8.08%)
Nov 03, 2008 31.34 31.86 30.84 31.68 5,538,128 +0.40(+1.28%)
Oct 31, 2008 29.64 32.10 29.62 31.28 10,171,520 +0.80(+2.62%)
Oct 30, 2008 31.18 31.70 30.06 30.48 8,408,640 +0.22(+0.71%)
Oct 29, 2008 31.19 32.36 29.60 30.26 12,645,103 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.90 14,646,691 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,549,486 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.91 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.55 12,541,627 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.10 8,961,227 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,779,833 -1.12(-3.48%)
Oct 20, 2008 32.38 32.41 29.87 32.21 8,555,464 +0.29(+0.90%)
Oct 17, 2008 31.14 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.94 15,827,541 +0.75(+2.49%)
Oct 15, 2008 34.06 30.19 29.66 30.19 15,287,139 -5.37(-15.09%)
Oct 14, 2008 34.76 37.01 33.56 35.56 21,351,798 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,242,256 +3.36(+11.82%)
Oct 10, 2008 25.35 30.26 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.90 30.65 24.69 26.71 16,250,048 -1.90(-6.65%)
Oct 08, 2008 28.82 32.44 28.62 28.62 6,876,836 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.03 30.03 8,697,286 -3.30(-9.91%)
Oct 06, 2008 34.38 35.90 31.98 33.33 11,035,120 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.18 35.90 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.29 36.71 37.40 6,755,661 -3.71(-9.02%)
Oct 01, 2008 39.39 41.37 38.91 41.11 7,376,431 +0.34(+0.82%)
Sep 30, 2008 37.97 42.38 36.70 40.78 8,480,440 +5.60(+15.91%)
Sep 29, 2008 42.75 42.75 35.18 35.18 9,552,725 -8.44(-19.34%)
Sep 26, 2008 38.58 43.98 38.06 43.62 0 +3.80(+9.54%)
Sep 25, 2008 39.18 41.59 38.46 39.82 25,610,678 -2.15(-5.12%)
Sep 24, 2008 43.07 43.18 40.78 41.97 9,973,397 -0.98(-2.29%)
Sep 23, 2008 42.39 43.99 41.61 42.95 9,904,556 -0.58(-1.34%)
Sep 22, 2008 46.07 50.77 43.01 43.54 20,266,176 -1.28(-2.85%)
Sep 19, 2008 48.61 49.14 43.71 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,136,896 +6.12(+16.53%)
Sep 17, 2008 38.06 38.52 35.22 37.05 28,546,694 -2.16(-5.51%)
Sep 16, 2008 34.72 39.25 33.96 39.21 34,699,584 +3.47(+9.71%)
Sep 15, 2008 35.41 37.62 35.38 35.74 27,162,452 -0.99(-2.70%)
Sep 12, 2008 36.30 37.53 35.68 36.73 0 -0.32(-0.86%)
Sep 11, 2008 35.14 37.65 34.95 37.05 21,579,692 +0.61(+1.67%)
Sep 10, 2008 36.80 37.56 36.14 36.44 17,903,984 +0.06(+0.18%)
Sep 09, 2008 38.37 39.24 36.27 36.38 27,726,778 -2.58(-6.63%)
Sep 08, 2008 38.25 38.96 36.23 38.96 26,572,118 +3.21(+8.99%)
Sep 05, 2008 33.66 35.89 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.50 36.01 34.55 34.65 15,582,456 -1.86(-5.10%)
Sep 03, 2008 35.93 36.69 35.52 36.51 11,035,706 +0.59(+1.65%)
Sep 02, 2008 36.36 36.67 35.02 35.92 9,895,385 +0.62(+1.77%)
Aug 29, 2008 34.98 35.96 34.73 35.29 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.29 9,681,544 +1.24(+3.64%)
Aug 27, 2008 33.40 34.17 32.87 34.05 5,024,675 +0.61(+1.82%)
Aug 26, 2008 33.21 33.70 32.60 33.45 8,604,274 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.05 33.32 7,352,154 -0.54(-1.61%)
Aug 22, 2008 34.13 34.22 32.57 33.86 0 +0.90(+2.74%)
Aug 21, 2008 31.98 33.17 31.78 32.96 8,177,279 -0.06(-0.17%)
Aug 20, 2008 32.42 33.13 31.35 33.01 9,782,682 +0.75(+2.33%)
Aug 19, 2008 32.77 32.83 31.63 32.26 10,382,425 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.41 10,010,873 -1.73(-4.91%)
Aug 15, 2008 33.65 35.17 33.65 35.14 0 +1.73(+5.19%)
Aug 14, 2008 32.21 33.84 32.07 33.41 9,047,239 +0.79(+2.43%)
Aug 13, 2008 33.95 33.98 32.38 32.61 13,351,703 -1.90(-5.49%)
Aug 12, 2008 36.29 36.74 34.16 34.51 13,946,792 -2.27(-6.17%)
Aug 11, 2008 34.49 37.64 34.27 36.78 17,025,732 +2.09(+6.02%)
Aug 08, 2008 33.10 35.20 32.44 34.69 21,096,202 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.83 33.58 23,375,900 -2.41(-6.69%)
Aug 06, 2008 35.26 36.72 34.41 35.99 16,676,973 -0.18(-0.49%)
Aug 05, 2008 32.71 36.51 32.62 36.16 17,362,354 +3.74(+11.54%)
Aug 04, 2008 32.93 33.29 31.51 32.42 9,046,471 -0.77(-2.31%)
Aug 01, 2008 33.81 33.93 32.30 33.19 11,220,848 -0.28(-0.84%)
Jul 31, 2008 32.68 34.41 32.33 33.47 12,313,948 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.43 33.85 22,372,702 +1.07(+3.27%)
Jul 29, 2008 32.77 32.79 29.50 32.77 12,763,107 +3.13(+10.54%)
Jul 28, 2008 31.18 31.98 29.51 29.65 10,438,360 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.38 31.40 14,933,922 -0.32(-1.01%)
Jul 24, 2008 34.73 34.98 31.34 31.72 17,409,384 -2.86(-8.28%)
Jul 23, 2008 33.58 36.92 32.53 34.58 21,644,820 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.54 33.74 27,132,956 +0.10(+0.29%)
Jul 21, 2008 34.11 35.70 33.38 33.65 17,998,594 -0.63(-1.84%)
Jul 18, 2008 33.61 34.34 32.45 34.28 21,512,854 +0.06(+0.16%)
Jul 17, 2008 31.02 35.37 31.02 34.22 43,016,348 +4.41(+14.81%)
Jul 16, 2008 27.60 30.06 26.63 29.81 23,557,568 +2.82(+10.46%)
Jul 15, 2008 27.69 28.67 24.64 26.99 38,606,028 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,536,274 -2.29(-7.42%)
Jul 11, 2008 31.41 32.70 30.07 30.83 18,734,000 -1.43(-4.44%)
Jul 10, 2008 31.26 32.93 30.81 32.26 15,249,489 +0.76(+2.41%)
Jul 09, 2008 33.07 33.49 31.44 31.50 15,120,558 -1.33(-4.04%)
Jul 08, 2008 29.50 32.99 29.21 32.83 19,804,918 +2.98(+9.99%)
Jul 07, 2008 31.26 31.82 28.84 29.85 16,127,971 -0.89(-2.89%)
Jul 04, 2008 31.42 31.89 30.39 30.74 5,721,683 +0.00(+0.00%)
Jul 03, 2008 31.42 31.89 30.39 30.74 5,721,683 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.02 31.10 12,607,779 -1.00(-3.11%)
Jul 01, 2008 30.14 32.27 29.96 32.10 20,185,544 +1.70(+5.60%)
Jun 30, 2008 31.79 31.90 30.31 30.39 13,634,179 -0.24(-0.78%)
Jun 27, 2008 30.81 31.19 29.83 30.63 15,153,778 -0.27(-0.88%)
Jun 26, 2008 31.59 31.71 30.78 30.90 18,284,280 -1.98(-6.03%)
Jun 25, 2008 32.89 34.78 32.15 32.89 16,143,956 +0.12(+0.37%)
Jun 24, 2008 31.42 33.51 31.22 32.77 12,309,080 +1.17(+3.69%)
Jun 23, 2008 32.78 33.06 31.15 31.60 14,676,577 -1.10(-3.37%)
Jun 20, 2008 32.81 33.82 32.43 32.70 14,151,645 -0.78(-2.34%)
Jun 19, 2008 33.78 34.14 32.38 33.49 13,966,218 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.70 33.87 20,437,174 -1.21(-3.44%)
Jun 17, 2008 36.92 37.04 35.07 35.08 11,755,275 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.97 36.49 11,618,426 +0.82(+2.29%)
Jun 13, 2008 35.48 35.90 34.28 35.68 9,986,101 +0.85(+2.43%)
Jun 12, 2008 34.34 36.01 34.29 34.83 9,595,630 +0.83(+2.45%)
Jun 11, 2008 35.45 35.49 33.85 34.00 10,467,814 -1.25(-3.54%)
Jun 10, 2008 35.77 36.06 34.79 35.25 11,482,643 -0.29(-0.81%)
Jun 09, 2008 36.93 38.13 35.12 35.53 15,824,099 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.72 36.90 13,921,378 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.76 39.68 13,065,143 +1.95(+5.17%)
Jun 04, 2008 37.20 39.04 37.14 37.72 10,635,032 +0.24(+0.64%)
Jun 03, 2008 37.68 38.20 36.76 37.48 11,016,506 +0.26(+0.69%)
Jun 02, 2008 38.25 38.25 36.92 37.23 10,431,373 -1.25(-3.24%)
May 30, 2008 38.69 39.11 38.08 38.48 9,360,659 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.17 38.84 8,252,385 +0.05(+0.12%)
May 28, 2008 39.09 39.28 37.89 38.80 9,273,608 -0.06(-0.14%)
May 27, 2008 37.96 39.21 37.96 38.85 7,662,324 +0.90(+2.36%)
May 26, 2008 38.72 38.76 37.76 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.76 37.76 37.96 7,556,321 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.86 39.12 7,339,616 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.20 38.36 10,659,127 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,496,044 -1.56(-3.77%)
May 19, 2008 41.39 42.99 41.11 41.35 7,408,590 +0.05(+0.12%)
May 16, 2008 42.13 42.16 40.71 41.30 7,540,609 -0.84(-1.99%)
May 15, 2008 40.91 42.28 40.79 42.14 9,439,286 +1.16(+2.83%)
May 14, 2008 41.65 41.98 40.83 40.98 7,292,901 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,256,829 -1.74(-4.02%)
May 12, 2008 42.47 43.46 41.95 43.11 6,886,364 +0.81(+1.91%)
May 09, 2008 42.59 43.48 42.04 42.31 7,280,115 -0.68(-1.58%)
May 08, 2008 43.41 43.48 42.12 42.99 7,966,210 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,799,578 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.74 8,719,053 +0.45(+1.01%)
May 05, 2008 43.60 45.38 43.58 44.30 6,456,063 +0.14(+0.31%)
May 02, 2008 45.42 46.12 43.71 44.16 12,453,394 -0.47(-1.06%)
May 01, 2008 42.40 44.70 41.99 44.63 8,163,582 +2.25(+5.32%)
Apr 30, 2008 43.04 43.30 42.02 42.38 16,967,054 -0.49(-1.14%)
Apr 29, 2008 42.94 43.78 42.30 42.87 7,879,417 -0.17(-0.39%)
Apr 28, 2008 40.94 43.64 40.21 43.03 15,657,468 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.96 40.71 8,171,217 +1.97(+5.08%)
Apr 24, 2008 36.69 38.94 36.68 38.74 8,170,472 +1.99(+5.41%)
Apr 23, 2008 37.31 37.42 36.00 36.75 9,000,911 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.08 8,539,985 -1.18(-3.09%)
Apr 21, 2008 37.47 38.69 37.42 38.27 10,687,875 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,259,104 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.33 38.97 14,630,598 +1.99(+5.38%)
Apr 16, 2008 37.77 37.88 36.70 36.98 13,766,736 +0.22(+0.61%)
Apr 15, 2008 37.86 39.02 36.69 36.76 12,144,807 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.21 37.68 9,843,913 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.28 38.62 11,203,582 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,218,856 -0.81(-1.99%)
Apr 09, 2008 42.71 42.78 40.07 40.48 12,504,102 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,980,167 +0.36(+0.85%)
Apr 07, 2008 41.58 43.96 41.34 42.43 10,890,301 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.71 40.99 9,909,690 -1.38(-3.25%)
Apr 03, 2008 41.14 42.53 40.84 42.37 9,561,208 -0.15(-0.36%)
Apr 02, 2008 42.91 43.98 41.99 42.52 8,927,213 -0.24(-0.56%)
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.