Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 35.77 37.22 35.63 37.18 8,760,675 +2.61(+7.54%)
Nov 29, 2011 34.77 35.01 34.54 34.58 6,169,710 -0.27(-0.79%)
Nov 28, 2011 34.57 34.87 34.47 34.85 8,784,419 +1.53(+4.60%)
Nov 25, 2011 33.32 33.84 33.19 33.32 2,351,451 +0.14(+0.43%)
Nov 23, 2011 33.56 33.57 32.72 33.18 6,961,960 -0.77(-2.26%)
Nov 22, 2011 34.04 34.41 33.70 33.94 4,869,756 -0.17(-0.51%)
Nov 21, 2011 33.77 34.38 33.30 34.12 5,786,994 -0.55(-1.59%)
Nov 18, 2011 34.64 34.92 34.34 34.67 4,347,605 +0.36(+1.04%)
Nov 17, 2011 34.86 35.34 34.08 34.31 7,884,367 -0.67(-1.93%)
Nov 16, 2011 36.00 36.00 34.96 34.98 7,867,090 -1.34(-3.69%)
Nov 15, 2011 36.17 36.84 35.72 36.32 5,791,430 -0.11(-0.30%)
Nov 14, 2011 37.12 37.22 36.06 36.43 5,380,801 -1.01(-2.69%)
Nov 11, 2011 37.64 37.79 37.10 37.44 4,612,930 +0.44(+1.19%)
Nov 10, 2011 37.55 37.66 36.75 37.00 5,301,738 +0.07(+0.20%)
Nov 09, 2011 38.14 38.24 36.71 36.92 8,281,172 -2.04(-5.23%)
Nov 08, 2011 38.77 39.03 37.92 38.96 4,674,509 +0.40(+1.04%)
Nov 07, 2011 38.23 38.70 37.81 38.56 3,089,692 +0.17(+0.46%)
Nov 04, 2011 38.61 38.61 37.98 38.38 4,184,734 -0.48(-1.24%)
Nov 03, 2011 38.02 39.02 37.15 38.87 10,885,364 +1.28(+3.41%)
Nov 02, 2011 37.20 37.92 37.07 37.59 7,138,707 +1.19(+3.27%)
Nov 01, 2011 36.81 37.46 36.30 36.40 7,210,033 -1.57(-4.14%)
Oct 31, 2011 38.28 38.91 37.97 37.97 5,746,117 -1.03(-2.64%)
Oct 28, 2011 38.74 39.24 38.38 39.00 4,432,312 -0.14(-0.36%)
Oct 27, 2011 38.46 39.34 38.12 39.14 11,489,434 +2.05(+5.54%)
Oct 26, 2011 36.80 37.30 36.16 37.09 6,280,423 +0.99(+2.74%)
Oct 25, 2011 37.24 37.82 35.88 36.10 8,513,463 -1.69(-4.47%)
Oct 24, 2011 36.34 38.30 36.16 37.79 9,866,911 +1.79(+4.97%)
Oct 21, 2011 34.37 36.16 34.36 36.00 15,741,139 +2.33(+6.92%)
Oct 20, 2011 33.21 33.75 32.55 33.67 8,828,967 +0.62(+1.86%)
Oct 19, 2011 34.14 34.61 32.99 33.05 7,816,548 -1.19(-3.47%)
Oct 18, 2011 33.71 34.52 33.30 34.24 9,305,668 +0.75(+2.23%)
Oct 17, 2011 34.76 34.80 33.38 33.49 6,467,896 -1.48(-4.23%)
Oct 14, 2011 35.53 35.53 34.11 34.97 5,755,411 +0.16(+0.45%)
Oct 13, 2011 35.75 35.75 34.37 34.82 6,568,823 -1.31(-3.61%)
Oct 12, 2011 35.62 36.80 35.31 36.12 6,692,855 +0.77(+2.16%)
Oct 11, 2011 34.49 35.71 34.23 35.36 6,461,505 +0.52(+1.48%)
Oct 10, 2011 33.93 34.87 33.89 34.84 4,306,280 +1.74(+5.25%)
Oct 07, 2011 33.96 34.65 32.80 33.10 7,502,225 -0.67(-1.99%)
Oct 06, 2011 33.42 33.84 33.09 33.78 5,261,190 +1.00(+3.04%)
Oct 05, 2011 32.26 32.99 31.48 32.78 6,182,306 +0.52(+1.60%)
Oct 04, 2011 30.95 32.42 30.21 32.26 10,614,856 +0.87(+2.78%)
Oct 03, 2011 33.34 33.45 31.38 31.39 8,095,087 -1.56(-4.74%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-6.67%)
Sep 01, 2011 38.17 38.48 37.63 37.67 8,299,958 -0.62(-1.63%)
Aug 31, 2011 37.86 38.63 37.75 38.29 5,845,014 +0.57(+1.50%)
Aug 30, 2011 37.44 38.12 36.91 37.73 6,170,979 -0.02(-0.04%)
Aug 29, 2011 37.38 37.74 37.17 37.74 5,223,665 +0.96(+2.62%)
Aug 26, 2011 35.83 37.04 35.21 36.78 5,958,144 +0.71(+1.96%)
Aug 25, 2011 37.01 37.89 35.86 36.07 7,978,864 -0.33(-0.91%)
Aug 24, 2011 35.56 37.15 35.32 36.41 7,374,164 +0.81(+2.29%)
Aug 23, 2011 34.52 35.59 33.95 35.59 7,589,347 +1.39(+4.06%)
Aug 22, 2011 35.24 35.52 33.94 34.20 6,029,149 -0.14(-0.41%)
Aug 19, 2011 34.48 35.72 34.28 34.34 6,608,509 -0.52(-1.50%)
Aug 18, 2011 35.56 35.71 34.43 34.87 10,799,075 -2.11(-5.71%)
Aug 17, 2011 37.37 37.73 36.50 36.98 5,847,650 -0.07(-0.18%)
Aug 16, 2011 37.29 37.57 36.75 37.05 6,823,961 -0.71(-1.87%)
Aug 15, 2011 36.82 38.38 36.68 37.75 8,559,620 +1.35(+3.70%)
Aug 12, 2011 37.17 38.35 36.06 36.41 12,224,821 -0.30(-0.82%)
Aug 11, 2011 34.83 37.14 34.73 36.70 15,460,943 +2.57(+7.53%)
Aug 10, 2011 34.43 36.23 33.25 34.13 24,112,496 +0.23(+0.69%)
Aug 09, 2011 34.84 33.95 30.87 33.90 15,836,658 +2.65(+8.48%)
Aug 08, 2011 34.84 35.35 29.85 31.25 21,954,688 -4.29(-12.08%)
Aug 05, 2011 36.18 36.52 34.05 35.55 15,327,313 -0.25(-0.70%)
Aug 04, 2011 37.61 37.63 35.80 35.80 10,095,252 -2.38(-6.22%)
Aug 03, 2011 37.60 38.33 36.82 38.17 7,420,074 +0.73(+1.95%)
Aug 02, 2011 38.94 39.10 37.43 37.44 9,229,500 -1.69(-4.33%)
Aug 01, 2011 39.98 40.16 38.97 39.13 6,195,913 -0.56(-1.42%)
Jul 29, 2011 39.27 39.90 38.69 39.70 6,518,922 +0.14(+0.36%)
Jul 28, 2011 39.63 40.32 39.48 39.56 4,168,061 +0.02(+0.04%)
Jul 27, 2011 40.35 40.44 39.49 39.54 6,020,515 -1.02(-2.52%)
Jul 26, 2011 40.57 40.91 40.05 40.56 5,966,594 -0.03(-0.08%)
Jul 25, 2011 40.92 41.17 40.50 40.60 5,113,287 -0.63(-1.53%)
Jul 22, 2011 41.45 41.57 41.09 41.23 4,738,762 -0.30(-0.72%)
Jul 21, 2011 40.91 41.86 40.83 41.53 9,677,388 +0.87(+2.15%)
Jul 20, 2011 40.55 40.97 40.19 40.65 6,891,085 +0.32(+0.80%)
Jul 19, 2011 40.30 40.86 39.74 40.33 8,075,288 +0.17(+0.43%)
Jul 18, 2011 40.19 40.61 39.49 40.16 9,071,719 -0.12(-0.31%)
Jul 15, 2011 40.70 40.73 39.82 40.28 15,515,972 -0.21(-0.51%)
Jul 14, 2011 41.96 42.11 40.39 40.49 48,383,900 -1.76(-4.17%)
Jul 13, 2011 43.39 43.28 42.08 42.25 12,193,424 -1.14(-2.62%)
Jul 12, 2011 43.23 43.98 43.18 43.39 3,417,222 +0.14(+0.33%)
Jul 11, 2011 43.89 44.33 43.10 43.25 4,805,491 -1.36(-3.05%)
Jul 08, 2011 44.43 45.06 44.41 44.61 3,997,080 -0.50(-1.10%)
Jul 07, 2011 44.90 45.65 44.74 45.11 5,875,339 +0.98(+2.22%)
Jul 06, 2011 43.83 44.17 43.22 44.13 4,333,635 +0.06(+0.13%)
Jul 05, 2011 43.65 44.16 43.10 44.07 4,620,125 +0.34(+0.78%)
Jul 01, 2011 42.97 43.88 42.80 43.73 3,735,916 +0.81(+1.90%)
Jun 30, 2011 43.50 43.69 42.59 42.91 6,577,453 -0.49(-1.13%)
Jun 29, 2011 42.99 43.48 42.36 43.40 6,237,585 +0.70(+1.63%)
Jun 28, 2011 42.29 42.84 41.89 42.71 4,322,923 +0.55(+1.30%)
Jun 27, 2011 41.19 42.26 40.94 42.16 4,362,181 +1.04(+2.52%)
Jun 24, 2011 41.80 41.94 40.88 41.12 5,330,357 -0.71(-1.69%)
Jun 23, 2011 41.29 42.07 41.23 41.83 5,115,151 +0.00(+0.00%)
Jun 22, 2011 41.83 42.56 41.71 41.83 4,098,471 -0.25(-0.59%)
Jun 21, 2011 41.53 42.32 41.38 42.07 5,516,862 +0.89(+2.16%)
Jun 20, 2011 41.33 41.38 41.10 41.19 7,076,878 +0.62(+1.54%)
Jun 17, 2011 40.95 41.37 40.06 40.56 7,323,139 -0.13(-0.33%)
Jun 16, 2011 39.74 41.45 39.67 40.70 10,966,825 +0.94(+2.36%)
Jun 15, 2011 39.94 40.55 39.31 39.76 8,067,939 -0.47(-1.16%)
Jun 14, 2011 41.96 42.05 40.07 40.22 12,406,432 -1.35(-3.26%)
Jun 13, 2011 41.37 41.79 41.27 41.58 4,112,212 +0.43(+1.05%)
Jun 10, 2011 41.50 41.58 40.57 41.14 5,058,120 -0.51(-1.22%)
Jun 09, 2011 41.51 42.12 41.48 41.65 3,020,409 +0.37(+0.91%)
Jun 08, 2011 41.57 42.29 41.13 41.28 4,638,220 -0.38(-0.92%)
Jun 07, 2011 42.19 42.27 41.50 41.66 4,403,546 -0.47(-1.12%)
Jun 06, 2011 42.71 42.86 41.80 42.13 5,204,227 -0.68(-1.59%)
Jun 03, 2011 43.06 43.44 42.77 42.81 3,938,791 -1.23(-2.79%)
May 24, 2011 45.05 45.06 43.87 44.04 4,840,489 -0.88(-1.96%)
May 23, 2011 45.14 45.39 44.88 44.92 3,072,268 -0.81(-1.78%)
May 20, 2011 46.53 46.65 45.66 45.74 5,532,904 -0.95(-2.03%)
May 19, 2011 46.24 46.73 45.99 46.68 4,344,686 +0.74(+1.61%)
May 18, 2011 45.62 45.97 45.04 45.94 4,641,650 +0.41(+0.91%)
May 17, 2011 44.11 45.53 43.98 45.53 5,792,158 +1.15(+2.60%)
May 16, 2011 43.26 44.82 43.04 44.38 5,657,006 +0.95(+2.18%)
May 13, 2011 43.94 44.08 43.27 43.43 4,077,724 -0.51(-1.15%)
May 12, 2011 43.99 44.11 43.22 43.94 4,366,427 -0.07(-0.15%)
May 11, 2011 44.54 44.70 43.91 44.00 3,441,127 -0.76(-1.71%)
May 10, 2011 44.52 44.86 44.29 44.77 2,563,614 +0.48(+1.09%)
May 09, 2011 44.42 44.68 44.11 44.29 2,785,836 -0.35(-0.78%)
May 06, 2011 44.75 45.33 44.35 44.63 4,931,008 +0.54(+1.22%)
May 05, 2011 44.04 44.54 43.62 44.09 4,785,091 -0.02(-0.06%)
May 04, 2011 44.92 45.01 43.80 44.12 5,825,479 -0.72(-1.61%)
May 03, 2011 45.41 45.60 44.84 44.84 5,370,874 -0.61(-1.35%)
May 02, 2011 45.60 45.60 45.41 45.46 4,303,328 +0.04(+0.09%)
Apr 29, 2011 45.83 46.00 45.30 45.41 3,726,084 -0.39(-0.85%)
Apr 28, 2011 45.91 46.17 45.73 45.80 3,528,433 -0.20(-0.43%)
Apr 27, 2011 45.47 46.17 45.29 46.00 5,891,601 +0.69(+1.52%)
Apr 26, 2011 45.46 45.46 44.64 45.31 4,835,860 +0.13(+0.29%)
Apr 25, 2011 44.39 45.21 44.27 45.18 6,040,079 +0.99(+2.23%)
Apr 21, 2011 42.68 44.67 42.67 44.19 10,649,750 +2.27(+5.40%)
Apr 20, 2011 42.17 42.22 41.65 41.93 3,826,652 +0.26(+0.62%)
Apr 19, 2011 41.06 41.88 41.02 41.67 4,163,499 +0.65(+1.58%)
Apr 18, 2011 41.02 41.22 40.52 41.02 3,633,767 -0.49(-1.18%)
Apr 15, 2011 41.75 42.15 40.92 41.51 5,329,681 -0.18(-0.44%)
Apr 14, 2011 42.52 42.56 41.68 41.70 4,056,981 -1.06(-2.48%)
Apr 13, 2011 43.14 43.17 42.37 42.76 4,502,012 -0.07(-0.17%)
Apr 12, 2011 42.51 42.99 42.20 42.83 3,675,820 +0.10(+0.23%)
Apr 11, 2011 42.89 43.17 42.61 42.73 3,193,470 -0.12(-0.29%)
Apr 08, 2011 43.19 43.24 42.81 42.86 3,012,527 -0.25(-0.58%)
Apr 07, 2011 43.23 43.53 42.91 43.11 3,250,057 -0.17(-0.38%)
Apr 06, 2011 43.02 43.35 42.76 43.27 3,022,116 +0.40(+0.93%)
Apr 05, 2011 42.91 43.18 42.52 42.87 3,533,328 -0.12(-0.29%)
Apr 04, 2011 43.22 43.28 42.82 43.00 2,632,243 -0.22(-0.52%)
Apr 01, 2011 43.59 43.72 42.96 43.22 3,771,478 +0.11(+0.25%)
Mar 31, 2011 43.06 43.46 42.62 43.12 3,669,566 -0.12(-0.29%)
Mar 30, 2011 43.24 43.24 43.24 43.24 4,140,182 +0.08(+0.19%)
Mar 29, 2011 42.84 43.25 42.45 43.16 2,844,265 +0.36(+0.83%)
Mar 28, 2011 43.53 43.53 42.79 42.80 3,006,682 -0.54(-1.24%)
Mar 25, 2011 43.12 43.55 42.90 43.34 3,813,799 +0.31(+0.71%)
Mar 24, 2011 41.99 43.27 41.29 43.03 8,206,773 +0.37(+0.88%)
Mar 23, 2011 41.96 42.83 41.74 42.66 4,293,358 +0.71(+1.68%)
Mar 22, 2011 42.51 42.62 41.95 41.95 4,249,284 -0.56(-1.33%)
Mar 21, 2011 42.21 42.60 42.17 42.52 4,475,897 +0.16(+0.37%)
Mar 18, 2011 42.77 43.38 42.14 42.36 7,629,309 +0.22(+0.53%)
Mar 17, 2011 42.42 42.60 41.71 42.14 4,945,108 +0.48(+1.16%)
Mar 16, 2011 42.38 42.69 41.60 41.65 8,564,026 -0.75(-1.76%)
Mar 15, 2011 42.10 42.69 41.04 42.40 10,124,578 +1.36(+3.32%)
Mar 14, 2011 40.75 41.09 39.94 41.04 4,688,610 -0.09(-0.22%)
Mar 11, 2011 39.85 41.39 39.83 41.13 4,678,830 +1.08(+2.69%)
Mar 10, 2011 40.34 40.35 39.65 40.05 4,019,941 -0.88(-2.15%)
Mar 09, 2011 40.63 41.22 40.60 40.93 3,324,856 +0.04(+0.10%)
Mar 08, 2011 40.26 41.10 40.22 40.89 6,082,112 +0.81(+2.03%)
Mar 07, 2011 40.36 40.46 39.91 40.08 6,204,157 -0.19(-0.47%)
Mar 04, 2011 41.26 41.48 39.83 40.27 7,163,962 -0.37(-0.90%)
Mar 03, 2011 40.14 40.78 39.95 40.63 6,045,077 +0.88(+2.21%)
Mar 02, 2011 39.94 40.66 39.66 39.75 4,721,744 -0.29(-0.73%)
Mar 01, 2011 41.39 41.39 39.99 40.05 7,592,933 -1.25(-3.03%)
Feb 28, 2011 41.70 41.90 41.13 41.30 5,691,496 -0.18(-0.44%)
Feb 25, 2011 42.20 42.34 41.47 41.48 5,638,791 -0.53(-1.26%)
Feb 24, 2011 41.79 42.56 41.44 42.01 5,313,442 +0.24(+0.58%)
Feb 23, 2011 42.15 42.41 40.98 41.77 5,663,701 -0.32(-0.77%)
Feb 22, 2011 43.07 43.47 41.86 42.09 7,584,469 -1.63(-3.72%)
Feb 18, 2011 43.40 43.96 42.87 43.72 4,571,647 +0.46(+1.07%)
Feb 17, 2011 43.14 43.48 42.96 43.26 3,214,560 +0.02(+0.04%)
Feb 16, 2011 43.47 43.48 42.93 43.24 4,485,831 +0.00(+0.00%)
Feb 15, 2011 43.72 43.90 43.01 43.24 4,940,368 -0.54(-1.23%)
Feb 14, 2011 43.12 43.91 43.12 43.78 4,593,494 +0.58(+1.34%)
Feb 11, 2011 42.77 43.48 42.75 43.20 5,092,329 +0.30(+0.70%)
Feb 10, 2011 42.14 42.97 42.13 42.90 4,604,773 +0.56(+1.31%)
Feb 09, 2011 42.53 42.84 41.85 42.34 5,805,356 -0.41(-0.97%)
Feb 08, 2011 41.13 42.86 40.99 42.76 9,204,973 +1.70(+4.14%)
Feb 07, 2011 40.61 41.41 40.47 41.06 3,195,090 +0.64(+1.58%)
Feb 04, 2011 40.78 40.78 40.16 40.42 3,671,119 -0.24(-0.59%)
Feb 03, 2011 40.94 41.00 40.24 40.66 3,251,991 -0.34(-0.83%)
Feb 02, 2011 40.59 41.38 40.59 41.00 4,610,706 -0.33(-0.80%)
Feb 01, 2011 40.24 41.45 40.05 41.33 6,219,832 +1.41(+3.53%)
Jan 31, 2011 40.21 40.29 39.77 39.92 4,841,328 -0.07(-0.17%)
Jan 28, 2011 40.35 40.66 39.77 39.99 6,907,681 -0.13(-0.33%)
Jan 27, 2011 40.24 40.53 39.55 40.12 4,453,611 +0.10(+0.25%)
Jan 26, 2011 40.18 40.74 39.99 40.02 3,569,671 +0.06(+0.15%)
Jan 25, 2011 39.57 40.12 39.41 39.96 4,775,345 -0.22(-0.54%)
Jan 24, 2011 40.67 40.86 40.02 40.18 4,849,381 -0.58(-1.42%)
Jan 21, 2011 39.66 41.19 39.46 40.76 9,755,560 +1.59(+4.06%)
Jan 20, 2011 39.13 39.36 38.34 39.17 6,615,220 -0.06(-0.15%)
Jan 19, 2011 39.45 39.71 39.00 39.23 5,955,536 -0.57(-1.44%)
Jan 18, 2011 40.67 40.67 39.34 39.80 5,915,396 -0.31(-0.76%)
Jan 14, 2011 38.68 40.30 38.68 40.11 6,086,953 +1.16(+2.98%)
Jan 13, 2011 39.01 39.13 38.32 38.95 4,919,001 -0.16(-0.40%)
Jan 12, 2011 38.71 39.28 38.61 39.10 6,699,840 +0.80(+2.10%)
Jan 11, 2011 38.02 38.65 37.93 38.30 4,070,490 +0.52(+1.38%)
Jan 10, 2011 37.30 38.22 37.20 37.78 4,399,387 +0.13(+0.35%)
Jan 07, 2011 37.79 37.87 36.69 37.64 6,779,756 +0.08(+0.20%)
Jan 06, 2011 37.88 38.01 37.44 37.57 6,267,160 +0.02(+0.06%)
Jan 05, 2011 36.20 37.73 35.99 37.54 8,095,409 +1.33(+3.69%)
Jan 04, 2011 36.28 36.56 35.82 36.21 4,029,068 -0.01(-0.02%)
Jan 03, 2011 35.65 36.56 35.65 36.22 4,641,546 +0.94(+2.65%)
Dec 31, 2010 35.19 35.40 35.03 35.28 2,149,335 +0.07(+0.21%)
Dec 30, 2010 35.21 35.30 34.87 35.21 2,611,606 -0.11(-0.30%)
Dec 29, 2010 35.47 35.56 35.19 35.31 1,931,056 -0.15(-0.42%)
Dec 28, 2010 35.14 35.60 35.08 35.46 1,703,263 +0.16(+0.45%)
Dec 27, 2010 34.88 35.50 34.83 35.31 1,606,927 +0.19(+0.54%)
Dec 23, 2010 34.99 35.47 34.92 35.12 2,146,169 -0.15(-0.42%)
Dec 22, 2010 35.03 35.57 34.92 35.26 3,174,845 +0.30(+0.85%)
Dec 21, 2010 34.25 35.16 34.11 34.97 4,901,545 +0.94(+2.75%)
Dec 20, 2010 33.82 34.18 33.61 34.03 4,595,108 +0.46(+1.38%)
Dec 17, 2010 33.86 33.99 33.23 33.57 7,161,759 -0.34(-1.00%)
Dec 16, 2010 34.38 34.69 33.82 33.91 8,813,616 -0.51(-1.49%)
Dec 15, 2010 34.67 34.74 34.23 34.42 5,252,509 -0.48(-1.38%)
Dec 14, 2010 34.98 35.45 34.82 34.90 3,676,917 -0.10(-0.28%)
Dec 13, 2010 35.32 35.39 34.76 35.00 4,772,057 +0.01(+0.02%)
Dec 10, 2010 34.62 35.15 34.53 34.99 6,370,781 +0.78(+2.28%)
Dec 09, 2010 33.82 34.32 33.69 34.21 7,185,040 +0.61(+1.83%)
Dec 08, 2010 31.97 33.64 31.88 33.60 7,710,377 +1.62(+5.08%)
Dec 07, 2010 32.27 32.63 31.81 31.97 4,749,701 +0.04(+0.13%)
Dec 06, 2010 32.06 32.16 31.77 31.93 2,849,824 -0.20(-0.62%)
Dec 03, 2010 32.05 32.20 31.63 32.13 5,063,133 -0.16(-0.49%)
Dec 02, 2010 31.59 32.38 31.34 32.29 5,619,088 +0.68(+2.15%)
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.