Skip to main content

Capital One Financial (NY: COF )

147.96 +3.45 (+2.39%)
Streaming Delayed Price Updated: 11:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.66 47.86 47.29 47.76 746,046 -0.01(-0.02%)
Nov 26, 2003 47.10 47.77 46.82 47.77 1,977,409 +0.83(+1.77%)
Nov 25, 2003 46.98 47.67 46.93 46.93 2,009,672 +0.09(+0.19%)
Nov 24, 2003 45.44 46.98 45.42 46.85 2,907,654 +1.66(+3.68%)
Nov 21, 2003 45.60 46.06 45.19 45.18 2,343,680 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.60 2,035,307 -0.82(-1.76%)
Nov 19, 2003 46.02 46.47 45.22 46.41 2,396,201 +0.31(+0.68%)
Nov 18, 2003 46.74 46.76 46.00 46.10 1,957,026 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.77 46.34 3,187,390 -0.72(-1.53%)
Nov 14, 2003 48.02 48.34 47.06 47.06 1,935,268 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.86 48.04 2,303,914 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.32 1,955,401 +0.76(+1.60%)
Nov 11, 2003 47.41 48.02 47.56 47.56 2,612,412 +0.15(+0.32%)
Nov 10, 2003 47.86 48.12 47.29 47.41 2,756,344 -0.58(-1.20%)
Nov 07, 2003 48.86 49.11 47.97 47.98 2,443,345 -0.76(-1.56%)
Nov 06, 2003 49.00 49.02 48.03 48.74 2,643,424 -0.26(-0.54%)
Nov 05, 2003 49.34 49.34 48.57 49.00 2,240,139 -0.34(-0.68%)
Nov 04, 2003 48.96 49.53 48.96 49.34 3,023,450 -0.09(-0.18%)
Nov 03, 2003 48.62 49.52 48.37 49.43 3,813,348 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.75 48.62 4,713,121 +0.66(+1.38%)
Oct 30, 2003 50.68 49.50 47.57 47.96 8,536,138 -2.73(-5.38%)
Oct 29, 2003 51.28 51.28 50.48 50.68 3,817,015 -0.59(-1.15%)
Oct 28, 2003 49.90 51.15 49.37 51.28 4,091,499 +1.90(+3.85%)
Oct 27, 2003 49.66 50.26 49.13 49.37 2,005,045 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.55 2,857,509 -0.42(-0.83%)
Oct 23, 2003 47.98 50.69 47.98 49.96 5,916,098 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.06 3,496,638 -1.34(-2.72%)
Oct 21, 2003 48.91 49.45 48.83 49.40 2,889,522 +0.58(+1.18%)
Oct 20, 2003 48.38 48.89 48.29 48.83 2,116,215 +0.45(+0.93%)
Oct 17, 2003 49.03 49.45 48.22 48.38 1,983,537 -0.65(-1.32%)
Oct 16, 2003 48.50 49.12 48.39 49.03 2,896,775 +0.05(+0.10%)
Oct 15, 2003 49.68 49.78 48.73 48.98 2,607,660 -0.88(-1.76%)
Oct 14, 2003 50.38 49.96 49.38 49.86 3,455,371 -0.52(-1.03%)
Oct 13, 2003 49.57 50.66 49.57 50.38 1,973,158 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,363 -1.04(-2.05%)
Oct 09, 2003 48.63 50.78 48.63 50.60 4,634,715 +1.98(+4.06%)
Oct 08, 2003 48.44 49.18 48.10 48.63 3,105,732 +0.19(+0.40%)
Oct 07, 2003 48.27 48.54 47.78 48.44 3,326,445 +0.17(+0.35%)
Oct 06, 2003 47.74 48.38 47.74 48.27 2,374,942 +0.53(+1.11%)
Oct 03, 2003 48.14 48.58 47.62 47.74 3,103,857 +0.35(+0.74%)
Oct 02, 2003 47.04 47.50 46.96 47.39 2,398,202 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.60 46.87 2,551,638 +1.26(+2.75%)
Sep 30, 2003 45.82 46.36 45.05 45.61 2,837,126 -0.58(-1.25%)
Sep 29, 2003 44.99 46.22 44.93 46.19 2,784,355 +1.20(+2.67%)
Sep 26, 2003 45.95 46.06 44.89 44.99 3,209,023 -0.96(-2.09%)
Sep 25, 2003 46.77 47.16 46.13 45.95 3,028,202 -0.81(-1.73%)
Sep 24, 2003 47.94 48.08 46.65 46.76 3,651,949 -1.38(-2.87%)
Sep 23, 2003 48.30 48.44 47.91 48.14 3,831,896 -0.29(-0.59%)
Sep 22, 2003 49.26 49.08 48.18 48.43 2,932,664 -0.83(-1.69%)
Sep 19, 2003 49.21 49.50 48.30 49.26 3,131,368 +0.04(+0.08%)
Sep 18, 2003 48.66 49.44 48.04 49.22 3,895,671 +0.56(+1.15%)
Sep 17, 2003 47.97 49.22 47.88 48.66 3,815,264 +0.68(+1.42%)
Sep 16, 2003 47.25 48.06 47.10 47.98 3,187,390 +0.73(+1.54%)
Sep 15, 2003 46.99 47.53 46.93 47.25 2,732,709 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.92 3,018,323 +0.34(+0.74%)
Sep 11, 2003 47.11 47.34 46.41 46.57 4,035,602 -0.54(-1.14%)
Sep 10, 2003 46.20 48.15 45.91 47.11 11,942,616 +2.29(+5.10%)
Sep 09, 2003 44.16 45.02 43.49 44.82 3,634,317 +0.52(+1.17%)
Sep 08, 2003 43.70 44.35 43.58 44.30 2,700,822 +1.18(+2.74%)
Sep 05, 2003 42.99 44.51 42.73 43.12 3,171,634 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.61 42.99 3,564,415 -0.31(-0.72%)
Sep 03, 2003 44.43 44.62 43.10 43.30 4,452,892 -1.13(-2.54%)
Sep 02, 2003 42.46 44.46 42.45 44.43 3,560,163 +1.73(+4.05%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,311 +0.41(+0.96%)
Aug 28, 2003 41.90 42.38 41.14 42.30 1,842,856 +0.42(+1.01%)
Aug 27, 2003 42.18 42.45 41.70 41.87 2,195,246 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.18 2,560,516 +0.38(+0.90%)
Aug 25, 2003 41.31 41.92 40.94 41.80 2,794,859 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,855,758 +0.21(+0.51%)
Aug 21, 2003 41.02 41.50 40.66 41.10 2,417,709 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.29 40.90 2,817,118 +0.36(+0.89%)
Aug 19, 2003 40.45 40.64 39.86 40.54 1,945,272 +0.40(+1.00%)
Aug 18, 2003 39.96 40.38 39.53 40.14 2,453,974 +0.35(+0.88%)
Aug 15, 2003 39.59 39.86 39.05 39.79 1,029,033 -0.10(-0.24%)
Aug 14, 2003 39.62 40.30 39.53 39.89 1,835,853 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,524 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.38 11,032,629 +1.92(+4.99%)
Aug 11, 2003 38.24 39.01 38.24 38.46 3,129,492 +0.22(+0.59%)
Aug 08, 2003 37.59 38.41 37.59 38.23 2,453,974 +0.81(+2.16%)
Aug 07, 2003 37.21 37.49 36.63 37.43 3,162,630 +0.22(+0.58%)
Aug 06, 2003 37.01 37.72 36.53 37.21 3,869,286 +0.51(+1.39%)
Aug 05, 2003 37.59 37.98 36.63 36.70 3,309,813 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.43 37.74 3,669,081 -0.05(-0.13%)
Aug 01, 2003 37.91 38.53 37.68 37.78 2,741,713 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.21 38.31 3,163,505 +0.23(+0.61%)
Jul 30, 2003 38.66 38.91 37.72 38.08 3,307,813 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.65 3,195,143 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,621,665 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,743,611 +1.45(+3.77%)
Jul 24, 2003 38.46 39.18 38.22 38.38 2,999,940 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.29 3,552,285 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,330,844 -0.66(-1.69%)
Jul 21, 2003 39.26 39.90 39.14 39.38 3,259,794 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.90 39.15 9,678,842 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,267,154 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.24 6,024,641 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.93 42.17 5,722,021 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.01 7,130,830 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,851,757 +0.82(+2.03%)
Jul 10, 2003 41.40 41.41 40.18 40.56 2,996,189 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.05 41.40 2,281,780 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,260,794 +0.74(+1.80%)
Jul 07, 2003 40.02 41.17 39.98 40.89 3,761,743 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,174 -0.01(-0.02%)
Jul 02, 2003 39.16 39.92 38.58 39.39 3,685,588 +0.23(+0.59%)
Jul 01, 2003 39.33 39.33 37.87 39.16 4,040,854 -0.17(-0.43%)
Jun 30, 2003 39.38 39.66 39.02 39.33 2,492,114 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.09 2,975,681 -0.86(-2.14%)
Jun 26, 2003 38.94 40.06 38.82 39.94 3,118,112 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,067,614 -0.68(-1.72%)
Jun 24, 2003 38.97 39.87 38.70 39.58 3,614,059 +0.74(+1.91%)
Jun 23, 2003 39.70 39.74 38.53 38.84 3,704,345 -0.86(-2.16%)
Jun 20, 2003 40.82 41.16 39.57 39.70 5,610,477 -0.90(-2.23%)
Jun 19, 2003 41.54 41.98 40.32 40.60 3,238,785 -0.86(-2.08%)
Jun 18, 2003 41.90 41.93 40.86 41.46 3,282,678 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,471 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,868,763 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.78 42.33 4,229,179 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.97 5,473,047 +0.44(+1.03%)
Jun 11, 2003 40.38 42.57 40.24 42.53 4,305,584 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.53 4,919,828 +0.50(+1.26%)
Jun 09, 2003 41.42 41.66 39.73 40.02 5,355,251 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,185,955 -0.41(-0.96%)
Jun 05, 2003 40.90 42.73 40.90 42.51 5,921,850 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.57 5,841,193 +1.63(+4.09%)
Jun 03, 2003 40.80 41.64 39.62 39.94 8,656,936 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,869,418 +2.67(+6.93%)
May 30, 2003 37.89 38.59 37.60 38.52 3,840,024 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.89 6,427,426 -1.37(-3.48%)
May 28, 2003 37.53 39.36 37.53 39.26 7,442,829 +1.73(+4.60%)
May 27, 2003 35.95 37.78 35.51 37.53 5,986,251 +1.58(+4.40%)
May 23, 2003 35.76 36.06 35.43 35.95 3,595,302 +0.18(+0.51%)
May 22, 2003 35.27 35.99 35.03 35.76 5,800,052 +0.36(+1.02%)
May 21, 2003 34.26 35.41 33.75 35.40 5,562,083 +1.15(+3.36%)
May 20, 2003 34.21 35.02 33.88 34.25 4,385,741 +0.05(+0.14%)
May 19, 2003 35.39 35.47 33.91 34.20 5,323,613 -1.66(-4.62%)
May 16, 2003 35.52 36.15 35.35 35.86 6,006,009 +0.00(+0.00%)
May 15, 2003 36.79 37.19 35.81 35.86 8,125,725 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.26 10,842,804 -1.33(-3.53%)
May 13, 2003 36.75 38.44 36.74 37.59 5,629,860 +0.28(+0.75%)
May 12, 2003 36.57 37.49 35.99 37.31 8,745,221 +1.39(+3.87%)
May 09, 2003 36.20 36.31 34.52 35.91 8,495,622 +0.10(+0.29%)
May 08, 2003 36.39 37.25 35.63 35.81 6,994,026 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,515,630 -0.03(-0.09%)
May 06, 2003 35.50 37.47 35.47 37.27 12,295,381 +1.74(+4.91%)
May 05, 2003 34.59 35.82 34.59 35.52 7,653,413 +1.30(+3.79%)
May 02, 2003 33.14 34.31 33.14 34.23 4,939,085 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.23 33.13 4,776,771 -0.35(-1.05%)
Apr 30, 2003 32.39 34.04 31.88 33.48 9,458,755 +1.42(+4.41%)
Apr 29, 2003 31.23 32.19 31.23 32.07 4,210,671 +0.98(+3.16%)
Apr 28, 2003 30.27 31.39 30.14 31.08 2,852,007 +0.94(+3.13%)
Apr 25, 2003 30.35 30.45 29.83 30.14 3,882,541 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,002 -0.54(-1.74%)
Apr 23, 2003 31.32 31.65 30.62 31.24 6,366,027 +0.71(+2.33%)
Apr 22, 2003 28.87 30.53 28.42 30.53 11,303,237 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.68 29.82 4,485,405 -0.10(-0.35%)
Apr 17, 2003 29.34 30.76 29.34 29.92 4,223,301 +0.58(+1.99%)
Apr 16, 2003 29.94 30.39 29.13 29.34 4,450,266 -0.64(-2.13%)
Apr 15, 2003 28.19 30.19 28.15 29.98 7,968,288 +1.86(+6.63%)
Apr 14, 2003 27.44 28.15 27.11 28.12 3,036,455 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.12 27.28 3,556,161 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.44 27.48 5,222,198 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,097 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.64 2,778,603 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.93 26.94 5,630,110 +0.04(+0.15%)
Apr 04, 2003 26.57 27.21 26.49 26.90 2,574,397 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,200 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,371,485 +1.29(+5.13%)
Apr 01, 2003 24.07 25.21 24.03 25.09 3,530,026 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.81 24.00 3,958,321 -0.94(-3.75%)
Mar 28, 2003 24.88 25.51 24.15 24.93 1,922,763 -0.18(-0.73%)
Mar 27, 2003 25.65 25.65 24.60 25.12 4,121,886 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.64 3,415,981 +0.46(+1.84%)
Mar 25, 2003 24.81 25.58 24.79 25.17 2,556,014 +0.18(+0.70%)
Mar 24, 2003 25.35 25.68 24.65 25.00 3,922,932 -1.07(-4.11%)
Mar 21, 2003 25.39 26.24 25.19 26.07 4,912,075 +1.14(+4.55%)
Mar 20, 2003 25.05 25.47 24.08 24.93 5,079,391 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,265,362 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.81 24.25 4,786,025 +0.30(+1.24%)
Mar 17, 2003 22.59 24.09 22.07 23.96 6,195,084 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,014,990 -0.04(-0.18%)
Mar 13, 2003 22.10 22.85 21.69 22.63 5,633,611 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.26 21.01 5,498,557 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.30 8,361,194 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,731,628 -0.35(-1.60%)
Mar 07, 2003 21.63 22.21 20.79 21.98 4,404,373 +0.45(+2.08%)
Mar 06, 2003 22.17 22.23 21.53 21.53 3,667,205 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,048 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.89 8,923,792 -0.70(-3.11%)
Mar 03, 2003 21.91 22.75 21.63 22.59 23,001,756 -2.18(-8.78%)
Feb 28, 2003 24.39 24.89 24.25 24.77 3,107,983 +0.46(+1.88%)
Feb 27, 2003 24.07 24.73 23.88 24.31 2,626,792 +0.44(+1.84%)
Feb 26, 2003 23.97 24.09 23.69 23.87 3,103,357 -0.20(-0.83%)
Feb 25, 2003 23.63 24.15 23.11 24.07 4,365,858 +0.26(+1.07%)
Feb 24, 2003 24.49 24.50 23.64 23.81 3,257,543 -0.83(-3.37%)
Feb 21, 2003 24.23 24.86 23.88 24.65 2,925,036 +0.52(+2.15%)
Feb 20, 2003 24.79 24.79 24.01 24.13 2,913,031 -0.54(-2.20%)
Feb 19, 2003 25.68 26.18 24.34 24.67 5,151,170 -1.00(-3.89%)
Feb 18, 2003 24.39 25.90 24.39 25.67 5,039,500 +1.51(+6.26%)
Feb 14, 2003 23.35 24.22 23.20 24.16 3,612,559 +0.88(+3.78%)
Feb 13, 2003 23.80 23.80 22.49 23.28 6,859,598 -0.51(-2.15%)
Feb 12, 2003 23.51 24.28 23.45 23.79 5,131,787 +0.03(+0.13%)
Feb 11, 2003 23.86 24.35 23.69 23.76 3,144,373 -0.10(-0.44%)
Feb 10, 2003 24.05 24.13 23.23 23.86 3,159,879 -0.13(-0.53%)
Feb 07, 2003 24.31 24.80 23.69 23.99 3,013,196 +0.14(+0.60%)
Feb 06, 2003 24.42 24.42 23.85 23.85 3,660,953 -0.60(-2.45%)
Feb 05, 2003 24.89 25.42 24.25 24.45 3,107,483 -0.38(-1.51%)
Feb 04, 2003 24.83 25.15 24.39 24.82 3,712,973 -0.62(-2.45%)
Feb 03, 2003 24.84 25.83 24.83 25.45 3,523,273 +0.62(+2.48%)
Jan 31, 2003 24.86 25.13 24.04 24.83 4,253,438 -0.02(-0.10%)
Jan 30, 2003 25.47 25.47 24.63 24.85 3,742,735 -0.61(-2.39%)
Jan 29, 2003 25.16 25.71 24.57 25.46 4,273,946 +0.14(+0.57%)
Jan 28, 2003 24.59 25.45 24.59 25.32 4,102,003 +0.99(+4.08%)
Jan 27, 2003 24.95 25.63 24.18 24.33 4,823,665 -0.88(-3.49%)
Jan 24, 2003 25.83 26.10 25.15 25.21 3,663,829 -0.59(-2.29%)
Jan 23, 2003 26.29 26.63 24.67 25.80 8,701,579 -0.43(-1.65%)
Jan 22, 2003 25.58 26.78 25.30 26.23 6,200,711 +0.66(+2.56%)
Jan 21, 2003 26.60 27.11 25.39 25.57 5,121,658 -1.02(-3.82%)
Jan 17, 2003 27.35 27.59 25.95 26.59 11,985,133 -1.54(-5.49%)
Jan 16, 2003 28.98 29.39 28.04 28.13 10,111,264 -1.42(-4.79%)
Jan 15, 2003 30.96 30.96 28.88 29.55 10,176,415 -1.40(-4.52%)
Jan 14, 2003 30.71 31.04 30.47 30.95 3,828,394 -0.15(-0.49%)
Jan 13, 2003 31.28 31.75 30.44 31.10 6,037,521 -0.09(-0.28%)
Jan 10, 2003 29.20 31.43 28.44 31.19 13,878,759 +1.99(+6.82%)
Jan 09, 2003 28.80 29.35 27.48 29.20 10,143,151 +0.88(+3.11%)
Jan 08, 2003 25.76 29.27 25.47 28.32 17,944,998 +2.57(+9.97%)
Jan 07, 2003 26.49 26.99 25.63 25.75 4,156,650 -0.83(-3.13%)
Jan 06, 2003 25.69 27.49 25.63 26.58 5,954,738 +1.19(+4.69%)
Jan 03, 2003 25.37 25.69 24.92 25.39 2,697,570 +0.02(+0.09%)
Jan 02, 2003 24.15 25.45 23.91 25.37 5,923,226 +1.60(+6.73%)
Dec 31, 2002 24.20 24.37 23.61 23.77 2,471,481 -0.31(-1.29%)
Dec 30, 2002 23.71 24.29 23.48 24.08 2,942,293 +0.37(+1.55%)
Dec 27, 2002 24.92 24.95 23.53 23.71 4,175,657 -1.28(-5.12%)
Dec 26, 2002 25.33 25.61 24.73 24.99 1,694,672 +0.00(+0.00%)
Dec 24, 2002 24.89 25.42 24.89 24.99 827,828 -0.28(-1.11%)
Dec 23, 2002 25.29 26.08 25.06 25.27 2,992,813 +0.05(+0.19%)
Dec 20, 2002 24.78 25.59 24.78 25.22 3,715,600 +0.45(+1.81%)
Dec 19, 2002 24.53 25.13 24.41 24.77 3,559,037 +0.26(+1.04%)
Dec 18, 2002 25.03 25.15 24.24 24.52 4,019,970 -0.98(-3.86%)
Dec 17, 2002 25.55 26.31 25.31 25.50 3,483,382 -0.29(-1.12%)
Dec 16, 2002 24.49 25.97 24.47 25.79 4,169,405 +1.64(+6.79%)
Dec 13, 2002 25.66 25.66 24.15 24.15 7,027,289 -1.50(-5.86%)
Dec 12, 2002 25.61 26.85 25.51 25.65 3,765,619 -0.10(-0.37%)
Dec 11, 2002 25.97 25.97 25.02 25.75 6,419,798 -0.60(-2.28%)
Dec 10, 2002 26.20 26.65 25.81 26.35 3,400,975 +0.15(+0.58%)
Dec 09, 2002 27.04 27.35 25.99 26.20 3,642,821 -0.81(-2.99%)
Dec 06, 2002 26.99 27.96 26.63 27.01 4,932,833 -0.68(-2.46%)
Dec 05, 2002 27.59 28.13 27.31 27.68 3,204,021 +0.11(+0.41%)
Dec 04, 2002 26.71 28.43 26.03 27.57 4,669,979 +0.38(+1.41%)
Dec 03, 2002 27.19 28.15 27.09 27.19 6,744,552 -1.46(-5.11%)
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.