Skip to main content

Capital One Financial (NY: COF )

148.59 +4.09 (+2.83%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
May 03, 2010 35.02 37.13 35.02 36.94 9,908,465 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.68 34.76 6,929,053 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.39 35.93 7,083,202 +0.80(+2.28%)
Apr 28, 2010 35.08 35.64 34.84 35.13 6,724,358 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.67 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.15 36.23 9,111,880 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.20 37.42 13,561,187 +0.94(+2.59%)
Apr 22, 2010 35.32 36.72 35.25 36.48 7,751,842 +0.65(+1.81%)
Apr 21, 2010 35.83 36.08 35.32 35.83 32,853 +0.13(+0.36%)
Apr 20, 2010 35.35 35.72 35.00 35.70 6,820 +0.62(+1.76%)
Apr 19, 2010 34.52 35.09 34.19 35.08 7,452,044 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.83 14,019,344 -1.33(-3.68%)
Apr 15, 2010 37.05 37.09 36.06 36.16 10,602,548 -0.73(-1.98%)
Apr 14, 2010 36.53 37.15 35.45 36.89 11,444,778 +0.89(+2.47%)
Apr 13, 2010 36.15 36.20 35.64 36.00 5,649,946 -0.18(-0.51%)
Apr 12, 2010 35.16 36.32 35.16 36.18 8,777,553 +1.06(+3.01%)
Apr 09, 2010 35.31 35.57 34.79 35.12 4,302,749 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.23 6,593,262 +0.67(+1.95%)
Apr 07, 2010 34.45 34.98 34.23 34.56 7,697,905 -0.09(-0.25%)
Apr 06, 2010 34.38 34.74 34.19 34.64 7,198,809 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,105,442 +0.84(+2.53%)
Apr 01, 2010 33.46 33.29 33.29 33.29 4,956,944 +0.13(+0.39%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +0.48(+1.61%)
Mar 01, 2010 30.38 30.48 29.81 29.93 5,517,288 -0.30(-0.98%)
Feb 26, 2010 29.91 30.37 29.66 30.23 4,775,578 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.93 6,577,266 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.56 30.12 5,410,792 +0.46(+1.57%)
Feb 23, 2010 30.51 30.73 29.49 29.65 8,989,523 -1.00(-3.27%)
Feb 22, 2010 30.35 30.86 30.17 30.66 8,582,742 +0.39(+1.30%)
Feb 19, 2010 29.85 30.31 29.52 30.26 7,587,349 +0.37(+1.23%)
Feb 18, 2010 29.32 30.06 29.32 29.89 6,654,547 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,031,193 +0.09(+0.30%)
Feb 16, 2010 28.98 29.56 28.79 29.42 10,289,040 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,758,443 -0.40(-1.40%)
Feb 11, 2010 28.43 28.73 27.89 28.54 5,995,166 +0.06(+0.23%)
Feb 10, 2010 28.21 28.84 28.00 28.48 5,834,618 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.88 28.25 6,763,903 +0.22(+0.80%)
Feb 08, 2010 28.32 28.60 27.67 28.03 6,121,240 -0.25(-0.88%)
Feb 05, 2010 28.08 28.42 27.21 28.28 11,091,679 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,372,050 -1.28(-4.38%)
Feb 03, 2010 29.71 29.86 29.09 29.23 6,790,513 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,455,762 +0.39(+1.33%)
Feb 01, 2010 29.47 29.88 29.16 29.54 10,526,621 +0.06(+0.22%)
Jan 29, 2010 30.19 30.31 29.35 29.48 10,699,731 +0.10(+0.33%)
Jan 28, 2010 29.20 29.77 28.60 29.38 13,072,912 +0.15(+0.52%)
Jan 27, 2010 28.24 29.48 27.71 29.23 14,315,704 +1.07(+3.81%)
Jan 26, 2010 28.76 29.35 28.11 28.16 16,882,788 -0.72(-2.49%)
Jan 25, 2010 30.64 30.67 28.51 28.88 21,923,210 -1.14(-3.78%)
Jan 22, 2010 32.62 32.69 29.84 30.01 27,539,662 -4.13(-12.11%)
Jan 21, 2010 34.27 34.82 33.15 34.15 14,726,407 -0.26(-0.74%)
Jan 20, 2010 34.15 34.87 33.84 34.40 9,103,969 +0.01(+0.02%)
Jan 19, 2010 32.76 34.46 32.63 34.39 9,715,765 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,031,585 -0.43(-1.30%)
Jan 14, 2010 33.43 33.67 33.02 33.32 5,380,448 -0.36(-1.07%)
Jan 13, 2010 33.20 33.78 32.56 33.68 7,600,167 +0.21(+0.62%)
Jan 12, 2010 33.17 33.75 33.04 33.47 8,118,056 +0.13(+0.38%)
Jan 11, 2010 34.23 34.38 33.33 33.35 6,626,469 -0.61(-1.79%)
Jan 08, 2010 33.93 34.54 33.59 33.95 8,666,184 -0.30(-0.86%)
Jan 07, 2010 32.54 34.47 32.46 34.25 9,860,811 +1.62(+4.95%)
Jan 06, 2010 32.27 32.76 32.15 32.63 7,276,534 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.46 10,040,702 +1.23(+3.94%)
Jan 04, 2010 30.92 31.30 30.83 31.23 5,561,555 +0.57(+1.85%)
Dec 31, 2009 30.68 30.66 30.66 30.66 3,394,222 +0.07(+0.24%)
Dec 30, 2009 30.60 30.70 30.32 30.59 2,226,440 -0.21(-0.68%)
Dec 29, 2009 30.96 31.23 30.76 30.80 2,701,876 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,367,801 -0.28(-0.90%)
Dec 24, 2009 30.59 31.34 30.48 31.10 2,020,467 +0.53(+1.73%)
Dec 23, 2009 30.89 31.07 30.36 30.57 3,849,995 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.79 30.84 4,189,738 -0.47(-1.51%)
Dec 21, 2009 31.83 31.96 31.30 31.32 5,028,943 -0.27(-0.86%)
Dec 18, 2009 31.02 31.60 30.86 31.59 11,643,523 +0.76(+2.46%)
Dec 17, 2009 31.91 32.07 30.76 30.83 8,534,517 -1.58(-4.86%)
Dec 16, 2009 32.27 32.61 32.03 32.40 5,859,364 +0.34(+1.07%)
Dec 15, 2009 32.37 32.79 31.86 32.06 7,368,570 -0.77(-2.34%)
Dec 14, 2009 32.42 32.95 32.42 32.83 6,112,686 +0.52(+1.61%)
Dec 11, 2009 31.11 32.37 31.06 32.31 8,365,133 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,270,222 +0.09(+0.29%)
Dec 09, 2009 30.07 31.01 29.98 30.88 7,850,267 +0.81(+2.69%)
Dec 08, 2009 29.60 30.17 29.57 30.07 6,951,100 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,593,454 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.63 30.32 14,961,254 +0.80(+2.71%)
Dec 03, 2009 30.89 31.19 29.30 29.52 11,935,585 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.67 6,583,513 +0.21(+0.68%)
Dec 01, 2009 30.96 31.14 29.93 30.46 8,149,510 -0.22(-0.70%)
Nov 30, 2009 29.99 30.76 29.68 30.68 6,195,145 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.60 29.78 3,335,266 -1.22(-3.92%)
Nov 25, 2009 30.59 31.18 30.48 31.00 5,228,957 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.91 30.43 5,502,179 +0.02(+0.08%)
Nov 23, 2009 30.68 31.19 30.16 30.40 6,103,249 +0.26(+0.85%)
Nov 20, 2009 30.40 30.88 30.05 30.15 9,171,187 -0.51(-1.67%)
Nov 19, 2009 32.07 32.13 30.56 30.66 9,066,588 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.35 5,878,307 -0.04(-0.12%)
Nov 17, 2009 31.79 32.46 31.66 32.39 5,806,735 +0.49(+1.53%)
Nov 16, 2009 31.46 32.46 31.25 31.90 10,305,553 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.03 6,410,118 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.56 30.68 6,187,217 -1.02(-3.20%)
Nov 11, 2009 31.96 32.51 31.41 31.70 5,909,048 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 31.00 31.74 8,177,222 -0.07(-0.23%)
Nov 09, 2009 30.55 31.90 30.28 31.81 7,231,016 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.51 30.12 7,898,125 +0.03(+0.11%)
Nov 05, 2009 30.02 30.84 29.55 30.09 8,103,853 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,619,905 -0.19(-0.64%)
Nov 03, 2009 29.96 30.22 28.95 29.93 10,497,069 -0.67(-2.19%)
Nov 02, 2009 29.46 30.65 29.40 30.60 11,630,962 +1.34(+4.56%)
Oct 30, 2009 30.98 30.98 28.76 29.27 11,420,683 -1.92(-6.15%)
Oct 29, 2009 30.40 31.20 29.93 31.19 7,436,057 +1.29(+4.31%)
Oct 28, 2009 31.48 31.77 29.87 29.90 10,294,052 -1.82(-5.72%)
Oct 27, 2009 31.63 32.44 31.36 31.72 9,664,089 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,049,703 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.16 32.75 25,854,774 +2.10(+6.84%)
Oct 22, 2009 29.44 30.87 29.12 30.65 12,122,354 +1.36(+4.64%)
Oct 21, 2009 29.36 30.56 29.14 29.29 7,440,947 -0.22(-0.73%)
Oct 20, 2009 29.41 29.59 29.32 29.51 6,502,033 -0.30(-1.02%)
Oct 19, 2009 29.43 30.21 29.07 29.81 8,844,919 +0.74(+2.56%)
Oct 16, 2009 29.96 30.19 29.04 29.07 10,469,345 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.35 30.48 17,622,392 -0.98(-3.13%)
Oct 14, 2009 30.76 31.54 30.12 31.47 11,471,948 +0.93(+3.04%)
Oct 13, 2009 30.40 30.73 29.96 30.54 8,708,973 -0.10(-0.31%)
Oct 12, 2009 30.38 30.95 30.08 30.64 6,583,169 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.52 30.08 5,865,624 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.56 29.96 8,718,193 +0.42(+1.43%)
Oct 07, 2009 28.60 29.63 28.52 29.54 9,783,187 +0.78(+2.73%)
Oct 06, 2009 28.48 29.39 27.77 28.76 8,864,166 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,429,830 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.04 26.54 10,877,191 -0.36(-1.34%)
Oct 01, 2009 28.32 28.46 26.84 26.90 10,521,900 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.84 28.57 9,246,107 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,341,014 -0.78(-2.68%)
Sep 28, 2009 28.22 29.36 27.72 29.00 7,554,514 +0.90(+3.19%)
Sep 25, 2009 28.48 28.79 27.70 28.10 9,101,404 -0.54(-1.87%)
Sep 24, 2009 29.20 29.31 28.19 28.64 6,738,257 -0.39(-1.35%)
Sep 23, 2009 29.88 29.97 28.93 29.03 6,566,959 -0.74(-2.50%)
Sep 22, 2009 29.39 30.11 29.20 29.77 8,140,161 +1.97(+7.07%)
Sep 21, 2009 29.63 29.86 27.77 27.80 8,971,773 -2.18(-7.28%)
Sep 18, 2009 30.64 30.72 29.78 29.99 11,013,892 -0.44(-1.45%)
Sep 17, 2009 30.92 31.75 30.34 30.43 10,226,138 +0.52(+1.74%)
Sep 16, 2009 30.28 31.39 29.69 29.91 14,587,205 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.12 29.92 15,055,646 -0.72(-2.35%)
Sep 14, 2009 29.99 30.68 29.27 30.64 8,298,691 +0.27(+0.90%)
Sep 11, 2009 30.59 30.82 29.99 30.37 6,153,053 -0.15(-0.50%)
Sep 10, 2009 30.00 30.59 29.27 30.52 9,061,750 +0.56(+1.87%)
Sep 09, 2009 29.15 30.20 28.52 29.96 11,498,577 +1.62(+5.73%)
Sep 08, 2009 28.60 28.87 27.79 28.34 6,558,547 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.73 28.17 5,562,638 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.44 27.88 7,492,877 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.40 27.46 11,698,236 -0.58(-2.08%)
Sep 01, 2009 29.60 29.98 27.94 28.04 12,329,432 -1.78(-5.95%)
Aug 31, 2009 28.87 29.92 28.76 29.82 8,473,481 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,947,258 +0.08(+0.27%)
Aug 27, 2009 29.11 29.38 28.80 29.29 5,931,429 +0.11(+0.38%)
Aug 26, 2009 28.87 29.42 28.51 29.18 8,213,576 +0.10(+0.33%)
Aug 25, 2009 29.48 29.52 28.84 29.08 9,724,832 -0.06(-0.22%)
Aug 24, 2009 30.06 30.35 29.08 29.15 11,839,173 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.93 29.17 11,121,796 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,439,377 +0.46(+1.68%)
Aug 19, 2009 27.69 27.96 27.27 27.56 12,142,616 -0.63(-2.24%)
Aug 18, 2009 27.50 28.28 27.25 28.19 10,020,037 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,300,022 -0.30(-1.08%)
Aug 14, 2009 28.00 28.35 27.28 28.05 10,282,112 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,218,273 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.05 27.02 11,015,004 +0.82(+3.14%)
Aug 11, 2009 26.91 27.12 25.81 26.20 13,245,332 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.93 27.09 14,854,335 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.29 16,977,032 +1.56(+6.06%)
Aug 06, 2009 25.52 26.56 24.77 25.73 18,057,964 +0.58(+2.29%)
Aug 05, 2009 25.12 25.33 23.97 25.15 16,545,088 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.08 9,945,619 -0.01(-0.03%)
Aug 03, 2009 25.02 25.54 24.56 25.09 10,270,084 +0.54(+2.18%)
Jul 31, 2009 24.23 25.01 24.11 24.55 8,736,514 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,936,081 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,023,792 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.45 23.73 11,633,435 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,918,226 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.05 30,185,874 +1.79(+8.05%)
Jul 23, 2009 21.24 22.54 21.11 22.26 12,539,835 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.17 9,154,972 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,782,916 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,406,006 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.01 21.19 11,123,666 -0.34(-1.56%)
Jul 16, 2009 20.27 21.70 20.16 21.53 18,949,522 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,947,674 +2.18(+11.81%)
Jul 14, 2009 17.51 18.62 17.03 18.48 19,147,726 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,535,954 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,804,734 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.55 16.95 10,380,075 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,885,024 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,469,629 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,351,496 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.63 16.63 8,300,006 -0.86(-4.94%)
Jul 01, 2009 17.60 17.97 17.38 17.49 5,686,007 -0.01(-0.05%)
Jun 30, 2009 17.87 17.94 17.31 17.50 8,071,700 -0.40(-2.23%)
Jun 29, 2009 17.64 18.12 17.31 17.90 8,180,760 +0.35(+2.01%)
Jun 26, 2009 17.64 17.71 17.19 17.55 9,600,623 -0.18(-0.99%)
Jun 25, 2009 17.15 17.74 17.14 17.72 9,653,953 +0.74(+4.33%)
Jun 24, 2009 17.13 17.63 16.78 16.99 10,379,164 +0.06(+0.38%)
Jun 23, 2009 16.44 17.26 16.19 16.92 12,228,698 +0.57(+3.47%)
Jun 22, 2009 17.34 17.65 16.33 16.35 15,059,472 -1.50(-8.42%)
Jun 19, 2009 18.06 18.06 17.27 17.86 17,030,118 +0.03(+0.18%)
Jun 18, 2009 18.22 18.57 17.43 17.82 15,348,740 -0.15(-0.85%)
Jun 17, 2009 18.51 18.78 16.97 17.98 23,921,490 -0.54(-2.89%)
Jun 16, 2009 18.83 19.14 18.50 18.51 13,425,623 -0.36(-1.93%)
Jun 15, 2009 18.82 19.07 18.55 18.88 9,958,392 -0.27(-1.40%)
Jun 12, 2009 19.59 19.59 18.97 19.14 10,320,264 -0.52(-2.64%)
Jun 11, 2009 19.58 19.95 19.39 19.66 13,146,439 +0.29(+1.49%)
Jun 10, 2009 19.42 19.86 19.10 19.38 11,420,871 +0.14(+0.75%)
Jun 09, 2009 19.12 19.68 19.07 19.23 13,932,931 +0.49(+2.60%)
Jun 08, 2009 18.65 19.01 18.39 18.74 16,334,334 -0.54(-2.78%)
Jun 05, 2009 20.42 20.63 19.22 19.28 11,499,077 -0.71(-3.56%)
Jun 04, 2009 19.32 20.18 18.83 19.99 12,762,802 +0.87(+4.56%)
Jun 03, 2009 19.23 19.86 18.89 19.12 11,499,147 -0.43(-2.21%)
Jun 02, 2009 19.70 19.94 18.78 19.55 15,846,790 -0.31(-1.57%)
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.