Skip to main content

Capital One Financial (NY: COF )

148.45 +3.94 (+2.73%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.02 30.27 29.79 29.92 5,785,344 -0.40(-1.33%)
Nov 29, 2010 29.57 30.44 29.36 30.32 6,227,258 +0.59(+1.97%)
Nov 26, 2010 29.97 30.19 29.73 29.73 1,844,100 -0.56(-1.86%)
Nov 24, 2010 29.58 30.30 30.30 30.30 5,895,047 +0.92(+3.15%)
Nov 23, 2010 29.58 29.87 29.28 29.37 6,128,594 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.73 29.83 6,438,367 -0.56(-1.85%)
Nov 19, 2010 30.42 30.63 30.14 30.39 6,049,173 -0.19(-0.63%)
Nov 18, 2010 31.12 31.26 30.52 30.59 6,343,201 -0.17(-0.55%)
Nov 17, 2010 31.16 31.33 30.64 30.75 4,934,530 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,070,075 -0.70(-2.19%)
Nov 15, 2010 31.69 32.56 31.65 31.90 6,014,828 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,765 -0.19(-0.61%)
Nov 11, 2010 31.49 31.86 31.29 31.75 4,186,072 -0.12(-0.38%)
Nov 10, 2010 31.26 31.90 31.00 31.87 6,187,340 +0.75(+2.40%)
Nov 09, 2010 32.35 32.35 30.93 31.12 6,197,839 -1.04(-3.25%)
Nov 08, 2010 32.19 32.60 31.93 32.17 5,321,889 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.38 32.39 9,856,199 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.54 8,719,360 +1.24(+4.08%)
Nov 03, 2010 30.07 30.35 29.83 30.31 5,392,426 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,642 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,252,038 +0.03(+0.11%)
Oct 29, 2010 30.23 30.33 29.76 29.91 6,410,163 -0.52(-1.71%)
Oct 28, 2010 30.67 30.84 30.14 30.44 3,897,176 +0.01(+0.03%)
Oct 27, 2010 30.10 30.84 30.03 30.43 6,417,983 -0.26(-0.86%)
Oct 25, 2010 31.66 31.98 30.61 30.69 7,434,656 -0.71(-2.25%)
Oct 22, 2010 31.50 31.75 31.21 31.40 3,378,137 -0.14(-0.46%)
Oct 21, 2010 31.21 31.90 31.10 31.54 8,813,244 +0.44(+1.42%)
Oct 20, 2010 31.13 31.21 29.87 31.10 14,001,375 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,372,762 +1.23(+4.11%)
Oct 18, 2010 29.58 29.89 28.97 29.88 13,086,081 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.58 23,615,260 -2.43(-7.60%)
Oct 14, 2010 32.25 32.43 31.46 32.02 8,931,081 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.03 32.45 7,998,247 -0.11(-0.34%)
Oct 12, 2010 31.75 32.66 31.69 32.56 4,934,668 +0.71(+2.24%)
Oct 11, 2010 31.68 31.99 31.51 31.85 3,104,031 +0.26(+0.81%)
Oct 08, 2010 31.59 31.94 31.47 31.59 4,242,337 +0.07(+0.23%)
Oct 07, 2010 32.47 32.61 31.49 31.52 42,688 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.06 32.23 4,659,572 -0.18(-0.57%)
Oct 05, 2010 31.25 32.59 31.09 32.42 8,458 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.84 30.96 6,033,788 -0.59(-1.86%)
Oct 01, 2010 31.54 32.13 31.08 31.54 5,822,915 -0.20(-0.64%)
Sep 30, 2010 31.74 32.03 31.14 31.75 32,898 +0.50(+1.60%)
Sep 29, 2010 31.21 31.49 31.05 31.25 9,881 -0.18(-0.56%)
Sep 28, 2010 31.19 31.47 30.82 31.42 32,509 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,942 -0.47(-1.47%)
Sep 24, 2010 30.78 31.62 30.56 31.58 6,684,649 +1.35(+4.46%)
Sep 23, 2010 30.23 30.83 30.02 30.23 45,466 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.41 8,290,332 -0.35(-1.15%)
Sep 21, 2010 31.54 31.64 30.71 30.76 766 -0.80(-2.54%)
Sep 20, 2010 31.22 31.69 31.14 31.57 5,716,697 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.01 31.04 9,514,030 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.37 5,311,770 +0.39(+1.27%)
Sep 14, 2010 31.45 31.59 30.89 30.98 23,034 -0.68(-2.15%)
Sep 13, 2010 31.78 32.23 31.46 31.66 5,924,243 +0.45(+1.44%)
Sep 10, 2010 31.70 31.79 30.91 31.21 4,859,992 -0.41(-1.29%)
Sep 09, 2010 32.02 32.15 31.28 31.62 11,280 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,545 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.18 8,833 -1.48(-4.52%)
Sep 03, 2010 32.09 32.72 32.07 32.66 5,121,717 +0.94(+2.96%)
Sep 02, 2010 31.42 31.73 31.23 31.72 7,382 +0.39(+1.26%)
Sep 01, 2010 30.70 31.34 30.64 31.33 6,153,510 +0.98(+3.23%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,495 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.19 30.23 6,458,798 +0.29(+0.96%)
Aug 27, 2010 29.94 30.86 29.62 29.94 6,758,874 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,969 +0.07(+0.24%)
Aug 25, 2010 29.72 29.99 29.45 29.79 38,761 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.96 10,818 -0.44(-1.45%)
Aug 23, 2010 30.48 30.84 30.35 30.40 4,997,437 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.32 5,177,595 +0.14(+0.45%)
Aug 19, 2010 31.17 31.21 30.05 30.19 45,742 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.97 31.35 28,876 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.30 31.40 22,837 +0.15(+0.49%)
Aug 16, 2010 31.00 31.70 30.93 31.25 5,210,779 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,603,482 +0.17(+0.54%)
Aug 12, 2010 31.63 31.78 30.90 30.99 98,611 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.65 33.74 32.47 33.29 17,015 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.55 33.12 3,209,204 +0.32(+0.98%)
Aug 06, 2010 32.80 32.80 32.05 32.80 5,771,540 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.00 4,766,032 -0.38(-1.13%)
Aug 04, 2010 33.81 33.85 33.05 33.38 25,508 -0.23(-0.69%)
Aug 03, 2010 33.98 34.10 33.39 33.61 11,573 -0.68(-1.99%)
Aug 02, 2010 34.54 34.76 34.01 34.29 7,171,901 +0.36(+1.06%)
Jul 30, 2010 33.93 34.08 33.40 33.93 5,658,764 -0.07(-0.21%)
Jul 29, 2010 33.41 34.28 33.41 34.01 31,561 +0.52(+1.56%)
Jul 28, 2010 33.48 33.67 33.00 33.48 18,700 +0.18(+0.53%)
Jul 27, 2010 33.31 33.82 32.86 33.31 14,995 +0.08(+0.24%)
Jul 26, 2010 32.64 33.43 32.54 33.23 5,411,500 +0.49(+1.49%)
Jul 23, 2010 32.75 32.85 31.75 32.74 12,972,698 -0.99(-2.95%)
Jul 22, 2010 32.85 34.15 32.84 33.73 86,203 +1.60(+4.96%)
Jul 21, 2010 33.62 33.65 32.04 32.14 6,310,521 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.08 33.24 9,360,795 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,986,423 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.09 33.20 9,529,246 -1.11(-3.22%)
Jul 15, 2010 35.67 35.67 33.89 34.31 11,388,446 -1.39(-3.89%)
Jul 14, 2010 35.76 35.77 35.14 35.70 16,754 -0.38(-1.04%)
Jul 13, 2010 35.48 36.23 35.22 36.07 7,242 +1.06(+3.02%)
Jul 12, 2010 34.74 35.09 34.51 35.02 3,568,402 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,084,355 +0.72(+2.10%)
Jul 08, 2010 34.19 34.63 33.58 34.29 7,735 +0.55(+1.64%)
Jul 07, 2010 31.98 33.81 31.98 33.74 8,643,937 +2.02(+6.37%)
Jul 06, 2010 31.72 32.83 31.30 31.72 30,952 +0.11(+0.35%)
Jul 02, 2010 31.61 32.16 30.94 31.61 5,297,905 -0.12(-0.38%)
Jul 01, 2010 32.27 32.69 30.99 31.73 9,769,820 -0.58(-1.79%)
Jun 30, 2010 32.72 33.29 32.19 32.31 54,665 -0.42(-1.27%)
Jun 29, 2010 32.72 34.05 32.48 32.72 7,024 -2.10(-6.03%)
Jun 25, 2010 34.82 34.94 33.80 34.82 7,851,847 +0.54(+1.57%)
Jun 24, 2010 34.38 35.01 34.11 34.29 32,183 -0.38(-1.09%)
Jun 23, 2010 34.83 35.21 34.29 34.66 6,430,173 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 34.99 22,395 +0.26(+0.74%)
Jun 21, 2010 34.64 35.42 34.58 34.74 8,508,168 +0.55(+1.62%)
Jun 18, 2010 34.18 34.26 33.76 34.18 5,966,541 +0.22(+0.64%)
Jun 17, 2010 34.14 34.15 33.56 33.97 6,683,415 -0.10(-0.31%)
Jun 16, 2010 33.76 34.34 33.56 34.07 7,861,346 -0.02(-0.07%)
Jun 15, 2010 32.63 34.17 32.60 34.09 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.12 32.43 7,216,260 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.27 8,379,589 +0.15(+0.47%)
Jun 10, 2010 31.16 32.19 30.92 32.12 11,734 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,169,108 -0.79(-2.54%)
Jun 08, 2010 31.10 31.34 30.23 31.27 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.23 30.75 30.86 7,147,821 -0.65(-2.06%)
Jun 04, 2010 31.51 32.61 31.29 31.51 8,905,454 -1.51(-4.56%)
Jun 03, 2010 33.46 33.61 32.68 33.02 6,416,086 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,472 +1.02(+3.14%)
Jun 01, 2010 32.63 33.35 32.43 32.45 5,600,148 -0.66(-1.99%)
May 28, 2010 33.11 33.97 32.79 33.11 5,359,553 -0.73(-2.16%)
May 27, 2010 33.10 33.89 32.92 33.84 5,338,608 +1.52(+4.71%)
May 26, 2010 33.11 33.48 32.07 32.31 7,644,400 -0.27(-0.84%)
May 25, 2010 31.97 32.68 31.33 32.59 15,822 -0.22(-0.66%)
May 24, 2010 33.63 34.02 32.76 32.80 7,243,492 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.27 33.52 15,249,610 +0.38(+1.16%)
May 20, 2010 33.37 34.41 33.10 33.13 14,561 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.01 33.97 15,255,455 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.57 33.32 95,746 -0.83(-2.44%)
May 17, 2010 34.72 35.10 32.76 34.16 14,771,022 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,696,464 -1.72(-4.79%)
May 13, 2010 36.88 36.97 35.99 36.00 8,054,749 -1.36(-3.65%)
May 12, 2010 36.35 37.50 35.74 37.36 9,876,956 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,680 +0.47(+1.31%)
May 10, 2010 34.96 35.51 34.93 35.43 9,052,360 +1.65(+4.89%)
May 07, 2010 34.51 35.06 32.84 33.78 13,890,543 -0.65(-1.89%)
May 06, 2010 34.52 36.51 32.43 34.43 4,095 -0.84(-2.38%)
May 05, 2010 35.55 36.51 35.06 35.27 9,687,000 -0.67(-1.87%)
May 04, 2010 36.33 36.83 35.55 35.94 9,374,394 -0.99(-2.69%)
May 03, 2010 35.02 37.12 35.02 36.94 9,909,733 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.67 34.76 6,929,940 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.38 35.93 7,084,109 +0.80(+2.28%)
Apr 28, 2010 35.08 35.63 34.83 35.13 6,725,219 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.66 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.14 36.22 9,113,046 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.19 37.42 13,562,922 +0.94(+2.59%)
Apr 22, 2010 35.32 36.71 35.25 36.47 7,752,833 +0.65(+1.81%)
Apr 21, 2010 35.82 36.08 35.31 35.82 32,858 +0.13(+0.36%)
Apr 20, 2010 35.34 35.71 35.00 35.70 6,821 +0.62(+1.76%)
Apr 19, 2010 34.51 35.09 34.19 35.08 7,452,997 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.82 14,021,138 -1.33(-3.68%)
Apr 15, 2010 37.04 37.08 36.06 36.15 10,603,905 -0.73(-1.98%)
Apr 14, 2010 36.52 37.15 35.45 36.88 11,446,243 +0.89(+2.47%)
Apr 13, 2010 36.14 36.19 35.64 35.99 5,650,669 -0.18(-0.51%)
Apr 12, 2010 35.16 36.31 35.16 36.18 8,778,676 +1.06(+3.01%)
Apr 09, 2010 35.30 35.57 34.78 35.12 4,303,300 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.22 6,594,106 +0.67(+1.95%)
Apr 07, 2010 34.45 34.97 34.22 34.55 7,698,890 -0.09(-0.25%)
Apr 06, 2010 34.37 34.73 34.19 34.64 7,199,730 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,106,351 +0.84(+2.53%)
Apr 01, 2010 33.45 33.29 33.29 33.29 4,957,579 +0.13(+0.39%)
Mar 31, 2010 33.26 33.49 32.94 33.16 6,573,633 -0.41(-1.22%)
Mar 30, 2010 34.15 34.43 33.53 33.57 5,796,864 -0.58(-1.71%)
Mar 29, 2010 33.90 34.23 33.46 34.15 6,082,187 +0.58(+1.74%)
Mar 26, 2010 33.86 34.29 33.33 33.57 5,582,225 -0.10(-0.31%)
Mar 25, 2010 33.28 34.26 33.28 33.67 7,926,270 +0.63(+1.91%)
Mar 24, 2010 32.66 33.33 32.56 33.04 6,408,124 +0.28(+0.86%)
Mar 23, 2010 32.50 32.93 32.27 32.76 5,534,060 +0.24(+0.74%)
Mar 22, 2010 31.52 32.58 31.49 32.52 7,930,458 +0.67(+2.11%)
Mar 19, 2010 32.78 33.01 31.83 31.84 9,722,074 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.05 32.70 6,839,548 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 31.99 32.23 7,000,930 -0.11(-0.35%)
Mar 16, 2010 32.24 32.36 31.44 32.34 9,831,795 +0.33(+1.03%)
Mar 15, 2010 31.60 32.06 31.46 32.01 9,745,469 +0.07(+0.23%)
Mar 12, 2010 31.93 32.63 31.60 31.94 8,156,783 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,042,495 +0.62(+2.00%)
Mar 10, 2010 31.17 31.76 31.02 31.25 7,229,719 +0.30(+0.96%)
Mar 09, 2010 30.17 31.33 30.03 30.96 8,491,356 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.07 30.31 5,005,611 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,541,934 +0.88(+2.99%)
Mar 04, 2010 30.23 30.07 29.29 29.50 11,862,283 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 29.99 30.23 6,764,863 -0.18(-0.58%)
Mar 02, 2010 30.04 30.69 30.00 30.41 4,517,935 +0.48(+1.61%)
Mar 01, 2010 30.38 30.48 29.81 29.93 5,517,994 -0.30(-0.98%)
Feb 26, 2010 29.91 30.36 29.66 30.23 4,776,189 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.92 6,578,107 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.55 30.11 5,411,484 +0.46(+1.57%)
Feb 23, 2010 30.51 30.72 29.49 29.65 8,990,674 -1.00(-3.27%)
Feb 22, 2010 30.35 30.85 30.17 30.65 8,583,840 +0.39(+1.30%)
Feb 19, 2010 29.84 30.31 29.51 30.26 7,588,320 +0.37(+1.23%)
Feb 18, 2010 29.31 30.06 29.31 29.89 6,655,398 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,032,221 +0.09(+0.30%)
Feb 16, 2010 28.98 29.55 28.79 29.42 10,290,357 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,759,563 -0.40(-1.40%)
Feb 11, 2010 28.43 28.72 27.89 28.54 5,995,933 +0.06(+0.22%)
Feb 10, 2010 28.21 28.83 28.00 28.47 5,835,365 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.87 28.25 6,764,769 +0.22(+0.80%)
Feb 08, 2010 28.31 28.59 27.67 28.03 6,122,023 -0.25(-0.88%)
Feb 05, 2010 28.07 28.42 27.21 28.27 11,093,099 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,373,506 -1.28(-4.38%)
Feb 03, 2010 29.70 29.86 29.09 29.22 6,791,382 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,457,356 +0.39(+1.33%)
Feb 01, 2010 29.46 29.87 29.16 29.54 10,527,968 +0.06(+0.22%)
Jan 29, 2010 30.18 30.30 29.34 29.47 10,701,101 +0.10(+0.33%)
Jan 28, 2010 29.19 29.77 28.59 29.38 13,074,585 +0.15(+0.52%)
Jan 27, 2010 28.23 29.47 27.71 29.22 14,317,536 +1.07(+3.81%)
Jan 26, 2010 28.75 29.34 28.11 28.15 16,884,948 -0.72(-2.49%)
Jan 25, 2010 30.64 30.66 28.50 28.87 21,926,016 -1.14(-3.78%)
Jan 22, 2010 32.61 32.69 29.83 30.01 27,543,186 -4.13(-12.11%)
Jan 21, 2010 34.27 34.81 33.14 34.14 14,728,292 -0.26(-0.74%)
Jan 20, 2010 34.15 34.86 33.84 34.40 9,105,134 +0.01(+0.02%)
Jan 19, 2010 32.76 34.45 32.63 34.39 9,717,009 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,032,741 -0.43(-1.30%)
Jan 14, 2010 33.43 33.66 33.01 33.32 5,381,137 -0.36(-1.07%)
Jan 13, 2010 33.20 33.77 32.56 33.68 7,601,139 +0.21(+0.62%)
Jan 12, 2010 33.17 33.74 33.04 33.47 8,119,095 +0.13(+0.38%)
Jan 11, 2010 34.23 34.37 33.33 33.34 6,627,317 -0.61(-1.79%)
Jan 08, 2010 33.93 34.53 33.59 33.95 8,667,293 -0.30(-0.86%)
Jan 07, 2010 32.53 34.47 32.45 34.25 9,862,073 +1.62(+4.95%)
Jan 06, 2010 32.26 32.76 32.14 32.63 7,277,466 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.45 10,041,987 +1.23(+3.94%)
Jan 04, 2010 30.91 31.30 30.82 31.22 5,562,267 +0.57(+1.85%)
Dec 31, 2009 30.67 30.66 30.66 30.66 3,394,656 +0.07(+0.24%)
Dec 30, 2009 30.59 30.70 30.31 30.58 2,226,725 -0.21(-0.68%)
Dec 29, 2009 30.96 31.22 30.75 30.79 2,702,222 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,368,104 -0.28(-0.90%)
Dec 24, 2009 30.58 31.34 30.48 31.10 2,020,725 +0.53(+1.73%)
Dec 23, 2009 30.89 31.06 30.35 30.57 3,850,488 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.78 30.84 4,190,274 -0.47(-1.51%)
Dec 21, 2009 31.82 31.95 31.30 31.31 5,029,587 -0.27(-0.86%)
Dec 18, 2009 31.02 31.59 30.85 31.58 11,645,013 +0.76(+2.46%)
Dec 17, 2009 31.90 32.06 30.75 30.82 8,535,609 -1.58(-4.86%)
Dec 16, 2009 32.26 32.61 32.02 32.40 5,860,114 +0.34(+1.07%)
Dec 15, 2009 32.37 32.78 31.86 32.06 7,369,513 -0.77(-2.34%)
Dec 14, 2009 32.41 32.95 32.41 32.82 6,113,469 +0.52(+1.61%)
Dec 11, 2009 31.10 32.37 31.06 32.30 8,366,203 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,271,025 +0.09(+0.28%)
Dec 09, 2009 30.06 31.01 29.97 30.87 7,851,272 +0.81(+2.69%)
Dec 08, 2009 29.59 30.17 29.57 30.06 6,951,990 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,594,426 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.62 30.32 14,963,169 +0.80(+2.71%)
Dec 03, 2009 30.89 31.18 29.30 29.52 11,937,113 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.66 6,584,356 +0.21(+0.68%)
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.