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 (%)
Nov 30, 2006 62.22 62.38 61.50 62.28 9,286,436 +0.45(+0.72%)
Nov 29, 2006 61.56 62.38 61.15 61.83 6,287,496 +1.53(+2.53%)
Nov 28, 2006 59.59 60.38 59.37 60.30 4,052,858 +0.18(+0.31%)
Nov 27, 2006 60.50 60.50 59.50 60.12 4,087,997 -0.18(-0.29%)
Nov 24, 2006 60.02 60.42 59.87 60.30 701,653 -0.18(-0.29%)
Nov 22, 2006 60.34 60.47 59.98 60.47 2,024,178 +0.51(+0.85%)
Nov 21, 2006 60.06 60.50 59.78 59.96 2,092,330 +0.01(+0.01%)
Nov 20, 2006 60.38 60.90 59.89 59.95 2,355,810 -0.42(-0.70%)
Nov 17, 2006 60.14 60.82 59.18 60.38 4,025,347 -0.08(-0.13%)
Nov 16, 2006 61.73 61.99 60.15 60.46 5,036,999 -1.19(-1.93%)
Nov 15, 2006 61.58 61.78 61.18 61.65 2,893,273 +0.03(+0.05%)
Nov 14, 2006 61.98 62.19 61.04 61.62 2,919,283 -0.36(-0.58%)
Nov 13, 2006 61.98 62.59 61.82 61.98 1,478,962 -0.02(-0.03%)
Nov 10, 2006 61.31 62.09 61.30 61.99 2,175,113 +0.88(+1.44%)
Nov 09, 2006 62.18 62.24 60.95 61.11 3,538,904 -0.86(-1.39%)
Nov 08, 2006 61.78 62.02 61.35 61.98 1,589,881 -0.06(-0.09%)
Nov 07, 2006 62.78 63.09 61.94 62.03 2,503,243 -0.89(-1.41%)
Nov 06, 2006 61.62 62.99 61.49 62.92 3,023,950 +1.70(+2.77%)
Nov 03, 2006 61.98 62.40 61.06 61.22 2,756,844 -0.08(-0.13%)
Nov 02, 2006 61.46 61.73 60.62 61.30 2,868,513 -0.16(-0.26%)
Nov 01, 2006 63.93 63.94 61.10 61.46 6,317,132 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.44 6,004,133 -1.50(-2.31%)
Oct 30, 2006 65.35 65.37 64.37 64.94 2,431,715 -0.36(-0.55%)
Oct 27, 2006 65.69 65.99 65.20 65.30 2,934,539 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.15 2,353,059 +0.24(+0.36%)
Oct 25, 2006 64.23 65.99 64.21 65.91 3,001,191 +1.42(+2.19%)
Oct 24, 2006 65.16 65.16 64.40 64.49 2,066,445 -0.22(-0.33%)
Oct 23, 2006 64.85 65.66 64.55 64.71 1,895,002 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.53 64.97 3,302,185 -0.53(-0.81%)
Oct 19, 2006 64.77 66.24 63.58 65.49 5,349,873 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.20 64.06 4,551,306 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.99 64.50 2,132,096 -0.72(-1.10%)
Oct 16, 2006 65.25 65.27 64.70 65.22 1,741,941 -0.05(-0.07%)
Oct 13, 2006 65.37 65.51 65.13 65.27 2,064,319 +0.31(+0.48%)
Oct 12, 2006 63.97 64.97 63.81 64.96 3,272,674 +1.42(+2.23%)
Oct 11, 2006 63.41 63.84 62.22 63.54 3,958,821 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,064 +0.77(+1.21%)
Oct 09, 2006 62.87 63.55 62.72 63.45 1,413,436 +0.58(+0.93%)
Oct 06, 2006 63.23 62.99 62.02 62.86 1,864,490 -0.36(-0.57%)
Oct 05, 2006 63.41 63.65 62.48 63.22 1,988,664 -0.18(-0.29%)
Oct 04, 2006 62.61 63.41 62.22 63.41 1,380,423 +0.80(+1.28%)
Oct 03, 2006 62.06 63.07 62.00 62.61 2,026,554 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.68 61.82 2,739,212 -1.08(-1.72%)
Sep 29, 2006 64.52 64.52 62.82 62.90 2,575,647 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,246 +1.38(+2.21%)
Sep 27, 2006 62.30 62.95 61.93 62.67 2,265,774 +0.56(+0.90%)
Sep 26, 2006 62.10 62.43 61.78 62.11 2,940,042 +0.06(+0.10%)
Sep 25, 2006 61.62 62.21 61.22 62.05 2,823,620 +0.51(+0.83%)
Sep 22, 2006 61.58 61.92 61.18 61.54 2,145,351 +0.33(+0.54%)
Sep 21, 2006 61.78 62.24 60.90 61.21 4,820,913 -0.30(-0.49%)
Sep 20, 2006 60.10 61.71 60.10 61.51 2,913,031 +1.46(+2.44%)
Sep 19, 2006 60.30 60.30 59.62 60.05 2,763,347 -0.58(-0.95%)
Sep 18, 2006 61.20 61.50 60.46 60.62 2,415,458 -0.22(-0.37%)
Sep 15, 2006 59.70 60.98 59.70 60.85 4,291,078 +1.30(+2.18%)
Sep 14, 2006 60.68 60.72 59.19 59.55 3,303,311 -1.00(-1.65%)
Sep 13, 2006 60.72 60.92 60.18 60.55 3,746,862 -0.18(-0.30%)
Sep 12, 2006 57.90 60.74 57.87 60.74 4,823,039 +3.26(+5.68%)
Sep 11, 2006 57.66 58.17 57.27 57.47 2,263,773 -0.47(-0.81%)
Sep 08, 2006 57.70 58.01 57.50 57.95 2,557,140 +0.09(+0.15%)
Sep 07, 2006 58.22 58.60 57.63 57.86 2,219,506 -0.38(-0.65%)
Sep 06, 2006 59.45 59.47 58.09 58.23 2,458,476 -1.26(-2.12%)
Sep 05, 2006 58.98 59.52 58.62 59.50 2,169,486 +0.75(+1.28%)
Sep 01, 2006 59.18 59.20 58.44 58.74 2,302,914 +0.29(+0.49%)
Aug 31, 2006 58.67 58.90 58.15 58.46 2,489,488 -0.22(-0.38%)
Aug 30, 2006 57.74 59.17 57.59 58.68 4,463,772 +1.10(+1.90%)
Aug 29, 2006 56.56 57.74 56.47 57.59 3,951,068 +0.82(+1.45%)
Aug 28, 2006 56.10 56.88 55.58 56.76 3,949,067 +0.88(+1.57%)
Aug 25, 2006 56.66 56.70 55.42 55.88 4,262,942 -0.90(-1.58%)
Aug 24, 2006 57.46 57.79 56.66 56.78 2,238,013 -0.75(-1.31%)
Aug 23, 2006 57.74 58.37 57.31 57.53 2,490,738 -0.13(-0.22%)
Aug 22, 2006 58.38 58.51 57.57 57.66 3,049,960 -0.78(-1.33%)
Aug 21, 2006 59.21 59.41 58.43 58.43 1,902,880 -0.98(-1.64%)
Aug 18, 2006 60.14 60.14 59.14 59.41 1,984,912 -0.58(-0.96%)
Aug 17, 2006 59.52 60.13 59.43 59.98 2,626,917 +0.46(+0.78%)
Aug 16, 2006 59.74 59.96 58.90 59.52 2,770,850 +0.42(+0.72%)
Aug 15, 2006 58.78 59.34 58.68 59.10 2,866,512 +0.82(+1.40%)
Aug 14, 2006 57.75 58.62 57.58 58.28 4,826,166 +0.85(+1.48%)
Aug 11, 2006 58.86 59.10 57.39 57.43 6,301,376 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.64 58.70 4,814,786 -1.01(-1.69%)
Aug 09, 2006 61.92 62.27 59.66 59.70 3,714,474 -2.10(-3.40%)
Aug 08, 2006 62.64 62.82 61.43 61.81 3,143,748 -0.92(-1.47%)
Aug 07, 2006 62.82 63.12 62.02 62.73 2,494,240 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.12 63.29 3,637,318 -1.28(-1.98%)
Aug 03, 2006 63.56 64.58 63.13 64.57 3,828,019 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.05 63.56 2,762,721 +0.62(+0.99%)
Aug 01, 2006 63.11 63.17 61.66 62.94 2,739,837 +1.08(+1.75%)
Jul 31, 2006 62.13 62.36 61.76 61.86 2,061,068 -0.27(-0.44%)
Jul 28, 2006 59.86 62.50 59.86 62.13 3,295,058 +1.62(+2.68%)
Jul 27, 2006 63.02 63.37 60.22 60.50 3,946,316 -2.42(-3.85%)
Jul 26, 2006 62.78 63.27 62.13 62.93 2,736,586 +0.29(+0.46%)
Jul 25, 2006 61.82 62.79 61.82 62.64 3,184,639 +0.49(+0.78%)
Jul 24, 2006 62.14 62.38 60.98 62.15 5,567,710 +0.02(+0.03%)
Jul 21, 2006 64.73 64.82 61.34 62.14 17,667,888 -6.77(-9.83%)
Jul 20, 2006 68.73 69.72 68.45 68.91 5,704,639 +0.24(+0.35%)
Jul 19, 2006 66.57 68.87 66.57 68.67 5,170,302 +2.38(+3.58%)
Jul 18, 2006 66.57 67.21 66.15 66.29 3,238,660 -0.14(-0.20%)
Jul 17, 2006 66.45 66.67 66.09 66.43 1,183,970 -0.09(-0.13%)
Jul 14, 2006 66.89 66.91 65.96 66.52 1,533,733 -0.36(-0.54%)
Jul 13, 2006 67.78 67.78 66.79 66.88 3,047,334 -0.90(-1.33%)
Jul 12, 2006 68.25 68.62 67.68 67.78 1,701,675 -0.23(-0.34%)
Jul 11, 2006 68.37 68.37 67.51 68.01 2,682,564 +0.06(+0.08%)
Jul 10, 2006 67.76 68.08 67.53 67.96 2,774,976 +0.21(+0.31%)
Jul 07, 2006 67.37 68.05 66.99 67.75 2,551,512 +0.38(+0.57%)
Jul 06, 2006 67.56 67.70 66.97 67.37 2,148,227 -0.03(-0.05%)
Jul 05, 2006 68.87 68.87 67.22 67.40 2,705,574 -1.47(-2.14%)
Jul 03, 2006 68.52 69.19 68.26 68.87 1,271,629 +0.54(+0.78%)
Jun 30, 2006 69.44 69.66 68.33 68.33 2,697,070 -1.11(-1.60%)
Jun 29, 2006 68.25 69.57 68.07 69.44 3,225,530 +1.56(+2.30%)
Jun 28, 2006 67.57 67.97 67.21 67.89 1,556,492 +0.39(+0.58%)
Jun 27, 2006 68.69 68.93 67.42 67.49 1,716,056 -1.20(-1.75%)
Jun 26, 2006 68.73 68.82 68.49 68.69 2,557,015 +0.41(+0.60%)
Jun 23, 2006 68.05 68.72 67.52 68.28 2,405,454 +0.34(+0.51%)
Jun 22, 2006 68.26 68.50 67.82 67.94 2,248,267 -0.14(-0.20%)
Jun 21, 2006 67.30 68.40 67.30 68.08 2,558,640 +0.90(+1.35%)
Jun 20, 2006 66.99 67.78 66.97 67.17 1,681,167 -0.11(-0.17%)
Jun 19, 2006 67.37 67.92 67.13 67.29 2,647,050 +0.26(+0.38%)
Jun 16, 2006 66.85 67.17 66.52 67.03 2,063,569 +0.07(+0.11%)
Jun 15, 2006 66.27 67.12 65.77 66.96 2,643,299 +0.94(+1.42%)
Jun 14, 2006 65.81 66.42 65.41 66.02 3,042,332 +0.05(+0.07%)
Jun 13, 2006 66.57 67.32 65.57 65.97 3,147,499 -0.47(-0.71%)
Jun 12, 2006 67.08 67.16 66.39 66.45 1,736,689 -0.10(-0.14%)
Jun 09, 2006 66.44 67.25 66.17 66.54 1,495,593 -0.14(-0.20%)
Jun 08, 2006 66.25 66.77 65.61 66.68 2,144,851 +0.16(+0.24%)
Jun 07, 2006 66.23 66.97 66.19 66.52 3,440,865 +0.40(+0.60%)
Jun 06, 2006 65.69 66.12 65.47 66.12 2,526,503 +0.54(+0.83%)
Jun 05, 2006 66.61 66.66 65.36 65.57 1,692,797 -1.37(-2.04%)
Jun 02, 2006 67.16 67.45 66.47 66.94 1,730,687 +0.14(+0.22%)
Jun 01, 2006 65.86 66.86 65.78 66.80 2,122,592 +0.61(+0.92%)
May 31, 2006 66.13 66.40 65.73 66.19 1,853,986 +0.20(+0.30%)
May 30, 2006 66.61 66.65 65.77 65.99 1,673,789 -0.82(-1.23%)
May 26, 2006 66.53 67.06 66.42 66.81 1,561,745 +0.22(+0.34%)
May 25, 2006 65.89 66.63 65.33 66.59 2,701,072 +1.09(+1.66%)
May 24, 2006 65.81 65.94 64.81 65.50 2,162,858 -0.42(-0.63%)
May 23, 2006 65.90 66.61 65.72 65.92 1,889,500 +0.41(+0.62%)
May 22, 2006 66.29 66.65 65.33 65.51 3,614,684 -1.45(-2.16%)
May 19, 2006 67.21 67.61 66.53 66.96 2,166,610 -0.11(-0.17%)
May 18, 2006 66.75 68.00 66.75 67.07 2,724,956 -0.22(-0.32%)
May 17, 2006 68.37 68.38 67.10 67.29 3,292,682 -1.34(-1.96%)
May 16, 2006 69.19 69.19 68.44 68.63 1,277,257 -0.56(-0.81%)
May 15, 2006 68.77 69.19 68.64 69.19 1,911,258 +0.42(+0.60%)
May 12, 2006 69.53 69.65 68.69 68.77 2,387,572 -0.62(-0.90%)
May 11, 2006 69.92 69.97 69.05 69.40 3,100,480 -0.36(-0.52%)
May 10, 2006 69.48 69.84 69.31 69.76 2,409,081 +0.27(+0.39%)
May 09, 2006 69.06 69.67 69.05 69.48 2,426,213 +0.49(+0.71%)
May 08, 2006 68.61 69.02 68.52 69.00 1,533,983 +0.37(+0.54%)
May 05, 2006 68.45 69.05 68.36 68.63 1,852,110 +0.54(+0.79%)
May 04, 2006 69.08 69.08 67.95 68.09 2,301,413 -0.34(-0.49%)
May 03, 2006 68.38 68.57 67.96 68.43 1,712,054 +0.16(+0.23%)
May 02, 2006 68.25 68.60 67.60 68.27 3,889,293 -0.10(-0.15%)
May 01, 2006 69.68 69.70 68.30 68.37 2,588,277 -0.91(-1.32%)
Apr 28, 2006 68.50 69.59 68.30 69.28 3,641,445 +0.78(+1.14%)
Apr 27, 2006 68.05 68.89 67.52 68.50 3,981,955 +0.37(+0.54%)
Apr 26, 2006 68.04 68.48 67.77 68.13 3,303,561 +0.30(+0.44%)
Apr 25, 2006 68.01 68.51 67.67 67.84 2,623,166 -0.58(-0.85%)
Apr 24, 2006 68.82 68.82 67.73 68.42 3,262,045 -0.42(-0.62%)
Apr 21, 2006 68.37 69.04 67.71 68.84 7,591,138 +2.02(+3.02%)
Apr 20, 2006 67.13 67.13 66.64 66.83 2,663,557 -0.21(-0.31%)
Apr 19, 2006 67.17 67.25 66.61 67.04 2,678,563 -0.14(-0.21%)
Apr 18, 2006 66.71 67.37 66.77 67.18 3,658,702 +0.48(+0.72%)
Apr 17, 2006 65.97 66.77 65.89 66.70 4,479,778 -0.39(-0.58%)
Apr 13, 2006 66.57 67.41 66.72 67.09 3,689,464 +0.52(+0.78%)
Apr 12, 2006 66.25 66.68 66.13 66.57 1,910,883 +0.32(+0.48%)
Apr 11, 2006 66.79 66.90 66.11 66.25 1,925,139 -0.53(-0.79%)
Apr 10, 2006 66.65 67.05 66.57 66.78 2,346,056 +0.34(+0.51%)
Apr 07, 2006 66.65 66.73 65.81 66.45 2,828,873 +0.41(+0.62%)
Apr 06, 2006 66.97 66.99 65.76 66.04 2,817,493 +0.15(+0.23%)
Apr 05, 2006 66.20 66.37 65.69 65.89 2,097,082 +0.17(+0.26%)
Apr 04, 2006 64.90 65.93 64.71 65.72 2,727,832 +0.86(+1.33%)
Apr 03, 2006 64.61 65.24 64.30 64.85 2,834,000 +0.46(+0.72%)
Mar 31, 2006 64.05 64.74 64.05 64.39 3,663,454 -0.30(-0.47%)
Mar 30, 2006 65.38 65.41 64.26 64.69 2,919,909 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 65.00 65.38 2,864,262 +0.37(+0.57%)
Mar 28, 2006 65.96 66.18 65.01 65.01 3,190,891 -0.94(-1.43%)
Mar 27, 2006 65.69 66.18 65.39 65.96 2,641,173 +0.30(+0.46%)
Mar 24, 2006 65.51 66.05 65.23 65.65 3,044,833 +0.14(+0.22%)
Mar 23, 2006 65.57 65.78 65.30 65.51 3,453,621 -0.11(-0.17%)
Mar 22, 2006 64.93 65.73 64.85 65.62 4,962,345 +0.90(+1.40%)
Mar 21, 2006 64.85 65.13 64.53 64.72 2,944,418 -0.06(-0.09%)
Mar 20, 2006 65.29 65.54 64.10 64.77 7,615,273 -0.72(-1.10%)
Mar 17, 2006 67.17 67.25 65.31 65.49 7,372,301 -1.68(-2.50%)
Mar 16, 2006 66.49 67.24 66.37 67.17 7,345,916 +0.77(+1.16%)
Mar 15, 2006 65.85 66.80 65.45 66.41 7,473,591 +0.55(+0.84%)
Mar 14, 2006 65.99 66.13 65.37 65.85 10,974,481 -0.60(-0.90%)
Mar 13, 2006 67.89 68.21 66.14 66.45 21,037,852 -5.45(-7.58%)
Mar 10, 2006 70.07 72.00 69.89 71.91 3,551,409 +3.21(+4.68%)
Mar 09, 2006 69.55 70.08 68.55 68.69 2,288,158 -0.10(-0.15%)
Mar 08, 2006 69.53 69.57 68.22 68.80 1,594,382 -0.62(-0.89%)
Mar 07, 2006 69.85 69.95 69.14 69.41 1,206,103 -0.55(-0.79%)
Mar 06, 2006 70.65 70.92 69.72 69.96 987,892 -0.69(-0.97%)
Mar 03, 2006 71.17 71.57 70.46 70.65 1,237,241 -0.65(-0.91%)
Mar 02, 2006 70.61 71.41 70.61 71.30 2,158,606 +0.70(+0.99%)
Mar 01, 2006 70.29 70.72 70.04 70.60 1,966,155 +0.55(+0.79%)
Feb 28, 2006 71.00 71.08 69.69 70.05 1,789,210 -0.94(-1.33%)
Feb 27, 2006 71.68 71.70 70.92 71.00 1,933,142 -0.06(-0.08%)
Feb 24, 2006 70.21 71.12 69.90 71.05 2,373,317 +0.05(+0.07%)
Feb 23, 2006 71.81 71.81 70.69 71.00 1,397,929 -0.71(-0.99%)
Feb 22, 2006 69.74 71.85 69.74 71.72 2,824,746 +1.98(+2.83%)
Feb 21, 2006 69.78 70.34 69.69 69.74 985,891 -0.04(-0.06%)
Feb 17, 2006 70.37 70.45 69.70 69.78 1,529,232 -0.51(-0.73%)
Feb 16, 2006 70.60 70.99 69.79 70.29 1,860,363 -0.53(-0.75%)
Feb 15, 2006 70.22 71.04 70.13 70.82 4,001,463 +1.38(+1.99%)
Feb 14, 2006 68.78 69.67 68.31 69.44 2,435,716 +0.67(+0.98%)
Feb 13, 2006 67.41 68.85 67.41 68.76 2,247,017 +0.66(+0.96%)
Feb 10, 2006 67.40 68.17 66.93 68.11 1,911,633 +0.83(+1.24%)
Feb 09, 2006 67.09 67.73 67.04 67.28 2,388,323 +0.54(+0.80%)
Feb 08, 2006 65.33 66.79 64.95 66.74 1,800,464 +1.37(+2.09%)
Feb 07, 2006 66.12 66.48 65.23 65.37 1,902,505 -1.24(-1.86%)
Feb 06, 2006 66.57 66.83 66.38 66.61 1,617,267 +0.02(+0.04%)
Feb 03, 2006 66.05 66.84 65.91 66.59 1,698,549 +0.46(+0.69%)
Feb 02, 2006 66.58 66.59 65.90 66.13 1,684,418 -0.46(-0.68%)
Feb 01, 2006 66.69 66.85 66.13 66.59 2,041,435 -0.02(-0.04%)
Jan 31, 2006 67.41 67.45 66.37 66.61 2,761,846 -0.78(-1.16%)
Jan 30, 2006 67.93 68.09 67.40 67.40 1,267,628 -0.37(-0.54%)
Jan 27, 2006 67.82 68.00 67.35 67.77 1,783,458 -0.05(-0.07%)
Jan 26, 2006 66.78 67.97 67.37 67.81 2,412,957 +1.04(+1.56%)
Jan 25, 2006 67.68 67.72 66.61 66.77 2,191,119 -0.70(-1.04%)
Jan 24, 2006 67.61 68.32 67.33 67.48 2,318,170 -0.10(-0.14%)
Jan 23, 2006 68.61 69.01 67.49 67.57 2,467,854 -0.54(-0.79%)
Jan 20, 2006 68.77 69.79 67.98 68.11 4,704,867 -0.28(-0.41%)
Jan 19, 2006 69.08 69.38 68.09 68.39 1,975,909 -0.38(-0.56%)
Jan 18, 2006 68.53 69.01 68.53 68.77 1,564,120 +0.00(+0.00%)
Jan 17, 2006 68.81 69.15 68.39 68.77 1,572,374 -0.51(-0.74%)
Jan 13, 2006 69.65 69.66 69.20 69.28 2,021,802 -0.05(-0.07%)
Jan 12, 2006 70.33 70.65 69.28 69.33 1,715,681 -1.04(-1.48%)
Jan 11, 2006 70.52 71.28 70.00 70.37 2,405,454 +0.22(+0.32%)
Jan 10, 2006 69.61 70.27 69.58 70.15 1,699,674 -0.32(-0.45%)
Jan 09, 2006 69.21 70.88 69.20 70.47 1,998,793 +1.34(+1.94%)
Jan 06, 2006 69.41 69.45 68.52 69.12 1,130,448 +0.00(+0.00%)
Jan 05, 2006 69.21 69.53 68.77 69.12 1,707,052 +0.02(+0.02%)
Jan 04, 2006 69.56 69.72 68.44 69.11 2,190,244 -0.45(-0.64%)
Jan 03, 2006 69.09 69.56 67.45 69.56 2,418,460 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.70 69.09 790,938 -0.25(-0.36%)
Dec 29, 2005 69.32 69.77 69.17 69.34 1,474,710 +0.11(+0.16%)
Dec 28, 2005 69.52 69.77 68.86 69.23 1,234,490 -0.34(-0.48%)
Dec 27, 2005 70.29 70.72 69.36 69.56 865,843 -0.82(-1.16%)
Dec 23, 2005 70.44 70.67 70.21 70.38 669,640 +0.18(+0.26%)
Dec 22, 2005 70.15 70.27 69.84 70.20 862,592 +0.06(+0.08%)
Dec 21, 2005 70.13 70.65 69.79 70.14 2,677,187 -0.11(-0.16%)
Dec 20, 2005 68.77 70.82 68.76 70.25 4,727,876 +1.48(+2.15%)
Dec 19, 2005 68.17 68.99 67.82 68.77 3,145,998 +0.21(+0.30%)
Dec 16, 2005 68.56 68.77 67.89 68.56 4,246,310 +0.01(+0.01%)
Dec 15, 2005 67.91 68.64 67.49 68.56 2,705,198 +0.74(+1.08%)
Dec 14, 2005 66.51 67.89 66.51 67.82 2,111,963 +1.25(+1.87%)
Dec 13, 2005 66.63 66.99 66.15 66.57 2,294,285 -0.46(-0.68%)
Dec 12, 2005 67.95 68.17 66.71 67.03 2,363,063 -0.52(-0.77%)
Dec 09, 2005 66.22 67.89 66.22 67.55 2,007,922 +1.34(+2.03%)
Dec 08, 2005 66.85 66.89 65.86 66.21 2,158,982 -0.65(-0.97%)
Dec 07, 2005 67.59 67.74 66.65 66.85 1,532,858 -0.92(-1.36%)
Dec 06, 2005 67.15 68.33 67.13 67.77 2,025,304 +0.62(+0.93%)
Dec 05, 2005 67.25 67.50 66.40 67.15 1,415,812 -0.45(-0.66%)
Dec 02, 2005 67.37 67.78 67.05 67.60 756,550 +0.22(+0.33%)
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.