Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.79 13.91 12.40 12.67 0 -0.82(-6.10%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,739,574 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,545,662 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.83 14.31 16,551,862 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,153,642 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,572,712 -2.10(-11.94%)
Jan 22, 2009 17.50 18.59 16.78 17.55 16,334,118 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,198,548 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.10 18.33 24,171,690 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.46 21.33 19.51 20.37 17,601,984 -0.09(-0.43%)
Jan 14, 2009 21.54 21.75 20.23 20.46 13,495,106 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,992,346 +0.64(+2.95%)
Jan 12, 2009 23.31 23.53 21.48 21.70 8,871,920 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,855,419 -1.28(-5.17%)
Jan 08, 2009 24.85 25.58 24.35 24.73 6,739,951 -0.60(-2.37%)
Jan 07, 2009 26.40 26.78 25.17 25.33 5,668,270 -1.97(-7.21%)
Jan 06, 2009 27.19 27.73 25.97 27.30 7,482,715 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.60 26.42 8,302,324 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.64 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 5,450,645 +0.82(+3.34%)
Dec 30, 2008 23.81 24.78 23.29 24.68 3,797,417 +1.24(+5.29%)
Dec 29, 2008 23.44 23.81 23.09 23.44 3,495,820 -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 1,341,738 +0.32(+1.38%)
Dec 23, 2008 24.38 24.38 22.99 23.19 4,277,783 -0.75(-3.14%)
Dec 22, 2008 24.73 25.05 23.73 23.94 8,249,618 -0.82(-3.33%)
Dec 19, 2008 24.09 25.11 23.04 24.77 12,610,781 +0.97(+4.07%)
Dec 18, 2008 23.77 24.32 23.34 23.80 9,033,470 +0.23(+0.98%)
Dec 17, 2008 23.07 23.89 22.47 23.57 9,448,958 +0.01(+0.03%)
Dec 16, 2008 21.42 23.70 20.97 23.56 10,817,874 +2.68(+12.83%)
Dec 15, 2008 22.25 22.55 20.62 20.88 12,052,601 -1.61(-7.15%)
Dec 12, 2008 21.06 23.01 20.99 22.49 0 +0.22(+0.97%)
Dec 11, 2008 25.05 25.42 22.12 22.27 14,321,716 -3.38(-13.19%)
Dec 10, 2008 26.39 26.67 24.77 25.65 7,522,039 -0.64(-2.43%)
Dec 09, 2008 26.77 27.80 26.08 26.29 8,374,838 -1.16(-4.22%)
Dec 08, 2008 27.19 27.59 25.67 27.45 8,657,632 +1.29(+4.92%)
Dec 05, 2008 23.69 26.22 23.33 26.17 0 +1.38(+5.58%)
Dec 04, 2008 24.59 26.41 24.20 24.78 8,593,470 -0.48(-1.90%)
Dec 03, 2008 23.39 25.35 22.45 25.26 10,858,239 +1.84(+7.85%)
Dec 02, 2008 21.75 23.55 20.78 23.42 14,318,935 +1.73(+7.96%)
Dec 01, 2008 26.36 26.49 21.27 21.70 12,460,731 -5.82(-21.16%)
Nov 28, 2008 26.80 29.03 26.80 27.52 4,393,166 -0.17(-0.61%)
Nov 26, 2008 26.12 27.87 25.49 27.68 9,753,716 +0.74(+2.73%)
Nov 25, 2008 26.85 28.19 26.39 26.95 20,291,220 +1.56(+6.14%)
Nov 24, 2008 22.15 25.98 20.98 25.39 15,014,445 +3.93(+18.34%)
Nov 21, 2008 21.07 21.75 18.62 21.46 17,428,296 +1.31(+6.51%)
Nov 20, 2008 20.52 23.15 19.87 20.14 17,222,810 -1.05(-4.94%)
Nov 19, 2008 22.93 23.19 20.95 21.19 14,198,846 -2.20(-9.40%)
Nov 18, 2008 24.05 24.81 21.49 23.39 14,576,856 -0.50(-2.08%)
Nov 17, 2008 24.01 25.01 23.41 23.89 11,080,869 -1.06(-4.23%)
Nov 14, 2008 26.02 27.97 24.88 24.94 0 -1.90(-7.06%)
Nov 13, 2008 24.15 27.71 23.17 26.84 23,794,460 +2.81(+11.72%)
Nov 12, 2008 24.35 25.59 23.61 24.02 12,023,248 -1.61(-6.27%)
Nov 11, 2008 25.57 26.86 24.26 25.63 10,647,138 -0.41(-1.57%)
Nov 10, 2008 28.56 28.56 25.47 26.04 8,470,792 -1.60(-5.79%)
Nov 07, 2008 28.30 28.72 26.80 27.64 0 -0.19(-0.69%)
Nov 06, 2008 29.95 30.79 27.34 27.83 15,180,817 -2.74(-8.97%)
Nov 05, 2008 33.23 34.11 30.39 30.57 9,939,153 -3.67(-10.72%)
Nov 04, 2008 32.00 34.38 32.00 34.24 8,300,082 +2.56(+8.08%)
Nov 03, 2008 31.35 31.87 30.84 31.68 5,537,419 +0.40(+1.28%)
Oct 31, 2008 29.64 32.11 29.62 31.28 10,170,218 +0.80(+2.62%)
Oct 30, 2008 31.19 31.71 30.07 30.48 8,407,564 +0.22(+0.71%)
Oct 29, 2008 31.20 32.36 29.60 30.27 12,643,485 -1.64(-5.14%)
Oct 28, 2008 28.03 32.02 27.49 31.91 14,644,817 +4.40(+15.99%)
Oct 27, 2008 28.60 30.20 27.42 27.51 10,548,136 -0.72(-2.55%)
Oct 24, 2008 25.63 29.62 24.92 28.23 0 -0.33(-1.15%)
Oct 23, 2008 28.73 29.72 26.35 28.56 12,540,022 -0.55(-1.90%)
Oct 22, 2008 29.68 31.14 27.99 29.11 8,960,080 -1.98(-6.38%)
Oct 21, 2008 31.78 32.69 30.52 31.09 8,778,710 -1.12(-3.48%)
Oct 20, 2008 32.39 32.41 29.88 32.21 8,554,369 +0.29(+0.90%)
Oct 17, 2008 31.15 33.84 28.32 31.92 0 +0.98(+3.15%)
Oct 16, 2008 30.08 31.80 27.83 30.95 15,825,516 +0.75(+2.49%)
Oct 15, 2008 34.07 30.20 29.67 30.20 15,285,182 -5.37(-15.09%)
Oct 14, 2008 34.76 37.02 33.56 35.56 21,349,064 +3.78(+11.90%)
Oct 13, 2008 30.92 31.78 28.69 31.78 10,240,945 +3.36(+11.82%)
Oct 10, 2008 25.35 30.27 25.17 28.42 0 +1.70(+6.38%)
Oct 09, 2008 29.91 30.65 24.69 26.72 16,247,968 -1.90(-6.65%)
Oct 08, 2008 28.83 32.44 28.62 28.62 6,875,955 -1.42(-4.71%)
Oct 07, 2008 34.25 34.25 30.04 30.04 8,696,173 -3.30(-9.91%)
Oct 06, 2008 34.39 35.91 31.99 33.34 11,033,707 -2.57(-7.15%)
Oct 03, 2008 38.11 39.58 35.19 35.91 0 -1.50(-4.02%)
Oct 02, 2008 41.10 41.30 36.71 37.41 6,754,796 -3.71(-9.02%)
Oct 01, 2008 39.39 41.38 38.91 41.12 7,375,487 +0.34(+0.82%)
Sep 30, 2008 37.98 42.38 36.71 40.78 8,479,355 +5.60(+15.91%)
Sep 29, 2008 42.76 42.76 35.19 35.19 9,551,503 -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 25,607,400 -2.15(-5.12%)
Sep 24, 2008 43.08 43.18 40.78 41.98 9,972,121 -0.98(-2.29%)
Sep 23, 2008 42.39 44.00 41.62 42.96 9,903,289 -0.58(-1.34%)
Sep 22, 2008 46.08 50.78 43.01 43.54 20,263,582 -1.28(-2.85%)
Sep 19, 2008 48.62 49.15 43.72 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,130,608 +6.13(+16.53%)
Sep 17, 2008 38.06 38.53 35.23 37.06 28,543,040 -2.16(-5.51%)
Sep 16, 2008 34.72 39.26 33.96 39.22 34,695,144 +3.47(+9.71%)
Sep 15, 2008 35.42 37.63 35.39 35.75 27,158,976 -0.99(-2.70%)
Sep 12, 2008 36.31 37.54 35.68 36.74 0 -0.32(-0.86%)
Sep 11, 2008 35.15 37.66 34.95 37.06 21,576,930 +0.61(+1.67%)
Sep 10, 2008 36.81 37.57 36.15 36.45 17,901,692 +0.06(+0.18%)
Sep 09, 2008 38.38 39.25 36.27 36.39 27,723,230 -2.58(-6.63%)
Sep 08, 2008 38.26 38.97 36.23 38.97 26,568,716 +3.21(+8.99%)
Sep 05, 2008 33.67 35.90 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.51 36.02 34.55 34.65 15,580,462 -1.86(-5.10%)
Sep 03, 2008 35.94 36.70 35.52 36.51 11,034,294 +0.59(+1.65%)
Sep 02, 2008 36.36 36.67 35.03 35.92 9,894,119 +0.62(+1.77%)
Aug 29, 2008 34.99 35.96 34.73 35.30 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.30 9,680,305 +1.24(+3.64%)
Aug 27, 2008 33.40 34.18 32.87 34.06 5,024,032 +0.61(+1.82%)
Aug 26, 2008 33.21 33.71 32.60 33.45 8,603,173 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.06 33.32 7,351,213 -0.54(-1.61%)
Aug 22, 2008 34.14 34.23 32.58 33.87 0 +0.90(+2.74%)
Aug 21, 2008 31.99 33.17 31.79 32.96 8,176,233 -0.06(-0.17%)
Aug 20, 2008 32.43 33.13 31.36 33.02 9,781,430 +0.75(+2.33%)
Aug 19, 2008 32.78 32.84 31.64 32.27 10,381,096 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.42 10,009,592 -1.73(-4.91%)
Aug 15, 2008 33.65 35.18 33.65 35.15 0 +1.74(+5.19%)
Aug 14, 2008 32.21 33.84 32.08 33.41 9,046,081 +0.79(+2.43%)
Aug 13, 2008 33.95 33.99 32.39 32.62 13,349,994 -1.90(-5.49%)
Aug 12, 2008 36.30 36.75 34.16 34.51 13,945,007 -2.27(-6.17%)
Aug 11, 2008 34.49 37.65 34.27 36.79 17,023,554 +2.09(+6.02%)
Aug 08, 2008 33.11 35.20 32.44 34.70 21,093,504 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.84 33.59 23,372,908 -2.41(-6.69%)
Aug 06, 2008 35.27 36.73 34.41 35.99 16,674,839 -0.18(-0.49%)
Aug 05, 2008 32.72 36.51 32.63 36.17 17,360,132 +3.74(+11.54%)
Aug 04, 2008 32.94 33.29 31.52 32.43 9,045,313 -0.77(-2.31%)
Aug 01, 2008 33.81 33.93 32.31 33.19 11,219,412 -0.28(-0.84%)
Jul 31, 2008 32.68 34.42 32.33 33.47 12,312,372 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.44 33.85 22,369,840 +1.07(+3.27%)
Jul 29, 2008 32.78 32.80 29.50 32.78 12,761,473 +3.13(+10.54%)
Jul 28, 2008 31.19 31.98 29.52 29.65 10,437,024 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.39 31.40 14,932,011 -0.32(-1.01%)
Jul 24, 2008 34.74 34.99 31.35 31.72 17,407,156 -2.86(-8.28%)
Jul 23, 2008 33.59 36.93 32.54 34.59 21,642,050 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.55 33.75 27,129,484 +0.10(+0.29%)
Jul 21, 2008 34.11 35.71 33.39 33.65 17,996,290 -0.63(-1.84%)
Jul 18, 2008 33.62 34.35 32.45 34.28 21,510,100 +0.06(+0.16%)
Jul 17, 2008 31.03 35.38 31.03 34.23 43,010,844 +4.41(+14.81%)
Jul 16, 2008 27.61 30.06 26.63 29.81 23,554,552 +2.82(+10.46%)
Jul 15, 2008 27.69 28.68 24.65 26.99 38,601,088 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,533,902 -2.29(-7.42%)
Jul 11, 2008 31.41 32.71 30.08 30.84 18,731,604 -1.43(-4.44%)
Jul 10, 2008 31.27 32.93 30.81 32.27 15,247,538 +0.76(+2.41%)
Jul 09, 2008 33.07 33.50 31.44 31.51 15,118,623 -1.33(-4.04%)
Jul 08, 2008 29.51 32.99 29.21 32.84 19,802,384 +2.98(+9.99%)
Jul 07, 2008 31.27 31.82 28.84 29.85 16,125,907 -0.89(-2.89%)
Jul 04, 2008 31.43 31.89 30.40 30.74 5,720,951 +0.00(+0.00%)
Jul 03, 2008 31.43 31.89 30.40 30.74 5,720,951 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.03 31.10 12,606,165 -1.00(-3.11%)
Jul 01, 2008 30.15 32.28 29.96 32.10 20,182,962 +1.70(+5.60%)
Jun 30, 2008 31.80 31.90 30.32 30.40 13,632,434 -0.24(-0.78%)
Jun 27, 2008 30.81 31.20 29.84 30.64 15,151,838 -0.27(-0.88%)
Jun 26, 2008 31.60 31.72 30.79 30.91 18,281,940 -1.98(-6.03%)
Jun 25, 2008 32.90 34.79 32.16 32.89 16,141,890 +0.12(+0.37%)
Jun 24, 2008 31.43 33.51 31.22 32.77 12,307,504 +1.17(+3.69%)
Jun 23, 2008 32.79 33.07 31.16 31.60 14,674,699 -1.10(-3.37%)
Jun 20, 2008 32.81 33.83 32.44 32.71 14,149,834 -0.78(-2.34%)
Jun 19, 2008 33.79 34.15 32.39 33.49 13,964,431 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.71 33.87 20,434,560 -1.21(-3.44%)
Jun 17, 2008 36.92 37.05 35.07 35.08 11,753,771 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.98 36.50 11,616,939 +0.82(+2.29%)
Jun 13, 2008 35.48 35.91 34.28 35.68 9,984,823 +0.85(+2.43%)
Jun 12, 2008 34.35 36.01 34.29 34.83 9,594,402 +0.83(+2.45%)
Jun 11, 2008 35.45 35.50 33.86 34.00 10,466,475 -1.25(-3.54%)
Jun 10, 2008 35.77 36.07 34.79 35.25 11,481,174 -0.29(-0.81%)
Jun 09, 2008 36.94 38.14 35.12 35.54 15,822,074 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.73 36.91 13,919,597 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.77 39.68 13,063,471 +1.95(+5.17%)
Jun 04, 2008 37.21 39.04 37.15 37.73 10,633,671 +0.24(+0.64%)
Jun 03, 2008 37.69 38.21 36.76 37.49 11,015,096 +0.26(+0.69%)
Jun 02, 2008 38.26 38.26 36.93 37.23 10,430,038 -1.25(-3.24%)
May 30, 2008 38.70 39.11 38.09 38.48 9,359,462 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.18 38.85 8,251,329 +0.05(+0.12%)
May 28, 2008 39.10 39.28 37.90 38.80 9,272,421 -0.06(-0.14%)
May 27, 2008 37.97 39.22 37.97 38.86 7,661,343 +0.90(+2.36%)
May 26, 2008 38.72 38.77 37.77 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.77 37.77 37.96 7,555,354 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.87 39.12 7,338,677 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.21 38.37 10,657,763 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,494,317 -1.56(-3.77%)
May 19, 2008 41.40 43.00 41.12 41.35 7,407,641 +0.05(+0.12%)
May 16, 2008 42.14 42.17 40.71 41.30 7,539,644 -0.84(-1.99%)
May 15, 2008 40.92 42.29 40.79 42.14 9,438,078 +1.16(+2.83%)
May 14, 2008 41.66 41.98 40.84 40.98 7,291,968 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,255,516 -1.74(-4.02%)
May 12, 2008 42.48 43.46 41.95 43.12 6,885,483 +0.81(+1.91%)
May 09, 2008 42.60 43.49 42.05 42.31 7,279,183 -0.68(-1.58%)
May 08, 2008 43.41 43.49 42.13 42.99 7,965,190 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,798,196 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.75 8,717,937 +0.45(+1.01%)
May 05, 2008 43.61 45.38 43.58 44.30 6,455,237 +0.14(+0.31%)
May 02, 2008 45.42 46.13 43.72 44.17 12,451,800 -0.47(-1.06%)
May 01, 2008 42.41 44.70 41.99 44.64 8,162,537 +2.26(+5.32%)
Apr 30, 2008 43.05 43.30 42.02 42.38 16,964,882 -0.49(-1.14%)
Apr 29, 2008 42.94 43.79 42.30 42.87 7,878,408 -0.17(-0.39%)
Apr 28, 2008 40.94 43.65 40.22 43.04 15,655,464 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.97 40.71 8,170,172 +1.97(+5.08%)
Apr 24, 2008 36.70 38.94 36.68 38.74 8,169,426 +1.99(+5.41%)
Apr 23, 2008 37.31 37.43 36.00 36.76 8,999,759 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.09 8,538,892 -1.18(-3.09%)
Apr 21, 2008 37.47 38.70 37.43 38.27 10,686,507 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,256,638 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.34 38.98 14,628,726 +1.99(+5.38%)
Apr 16, 2008 37.78 37.89 36.71 36.99 13,764,974 +0.22(+0.61%)
Apr 15, 2008 37.87 39.02 36.70 36.76 12,143,253 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.22 37.68 9,842,653 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.29 38.62 11,202,148 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,217,292 -0.81(-1.99%)
Apr 09, 2008 42.72 42.78 40.07 40.49 12,502,502 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,979,146 +0.36(+0.85%)
Apr 07, 2008 41.58 43.97 41.34 42.43 10,888,907 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.72 41.00 9,908,422 -1.38(-3.25%)
Apr 03, 2008 41.14 42.54 40.85 42.38 9,559,985 -0.15(-0.36%)
Apr 02, 2008 42.92 43.98 41.99 42.53 8,926,071 -0.24(-0.56%)
Apr 01, 2008 40.39 42.84 40.39 42.77 10,245,992 +3.41(+8.65%)
Mar 31, 2008 39.00 40.14 38.38 39.36 6,645,803 +0.18(+0.47%)
Mar 28, 2008 40.71 41.08 38.86 39.18 8,242,325 -1.18(-2.93%)
Mar 27, 2008 41.43 41.97 39.85 40.36 10,304,265 -0.62(-1.52%)
Mar 26, 2008 41.53 41.97 40.78 40.98 11,112,587 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,920,025 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,262,680 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,899,528 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,899,528 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,245,285 -1.62(-3.94%)
Mar 18, 2008 39.35 41.25 38.65 41.18 17,536,994 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.27 37.95 15,250,945 -0.32(-0.84%)
Mar 14, 2008 40.01 40.97 37.51 38.27 14,094,725 -1.34(-3.39%)
Mar 13, 2008 37.19 40.11 36.55 39.62 21,546,818 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,166,484 +0.74(+1.99%)
Mar 11, 2008 35.87 37.39 34.06 37.36 18,076,814 +4.37(+13.23%)
Mar 10, 2008 34.78 34.95 32.59 32.99 10,828,563 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.35 34.67 12,319,494 +0.69(+2.02%)
Mar 06, 2008 34.95 35.23 33.86 33.99 10,040,341 -1.46(-4.11%)
Mar 05, 2008 36.63 37.29 35.18 35.44 9,200,517 -0.88(-2.42%)
Mar 04, 2008 35.69 36.73 34.51 36.32 14,476,599 +0.36(+1.00%)
Mar 03, 2008 36.70 37.35 35.79 35.96 11,923,054 -0.85(-2.30%)
Feb 29, 2008 38.37 38.62 36.58 36.81 8,413,896 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.54 38.72 5,456,174 -1.13(-2.83%)
Feb 27, 2008 39.18 40.70 38.90 39.85 6,253,961 -0.09(-0.22%)
Feb 26, 2008 38.55 40.60 37.80 39.94 11,091,004 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.01 38.82 6,912,641 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.78 38.32 9,634,599 +0.19(+0.50%)
Feb 21, 2008 39.90 40.34 37.94 38.13 6,344,287 -1.32(-3.34%)
Feb 20, 2008 38.02 39.86 37.98 39.45 8,907,263 +1.02(+2.64%)
Feb 19, 2008 38.78 39.06 37.66 38.43 6,848,124 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.19 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.19 38.11 7,926,639 +0.06(+0.15%)
Feb 14, 2008 38.78 39.56 37.75 38.06 7,202,453 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.73 39.25 7,258,990 +1.30(+3.44%)
Feb 12, 2008 37.98 39.40 37.26 37.94 13,418,827 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.90 37.44 13,325,321 -1.73(-4.41%)
Feb 08, 2008 39.53 40.76 37.87 39.17 11,991,971 -0.90(-2.24%)
Feb 07, 2008 38.94 40.60 37.90 40.06 19,163,394 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,674,807 -0.51(-1.27%)
Feb 05, 2008 40.57 41.80 39.95 40.14 10,285,031 -1.96(-4.65%)
Feb 04, 2008 44.42 44.43 41.72 42.10 12,202,101 -3.45(-7.58%)
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.