Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 48.31 48.52 47.76 47.90 4,018,374 -0.55(-1.13%)
Nov 29, 2012 48.62 48.69 47.93 48.45 2,815,496 +0.15(+0.31%)
Nov 28, 2012 47.58 48.35 47.37 48.30 2,913,696 +0.39(+0.82%)
Nov 27, 2012 48.15 48.36 47.56 47.90 4,544,002 -0.88(-1.81%)
Nov 26, 2012 48.62 48.91 48.48 48.79 2,658,204 -0.25(-0.51%)
Nov 23, 2012 48.78 49.04 48.64 49.04 1,061,627 +0.55(+1.13%)
Nov 21, 2012 48.85 48.91 48.22 48.49 1,725,251 -0.14(-0.29%)
Nov 20, 2012 48.27 48.80 47.98 48.63 3,578,293 +0.28(+0.58%)
Nov 19, 2012 46.77 48.35 46.67 48.35 5,556,563 +2.03(+4.38%)
Nov 16, 2012 45.58 46.65 45.58 46.32 6,256,757 +0.77(+1.70%)
Nov 15, 2012 46.31 46.40 45.28 45.54 8,590,505 -1.14(-2.44%)
Nov 14, 2012 47.83 47.90 46.55 46.68 3,848,335 -0.97(-2.04%)
Nov 13, 2012 47.82 48.30 47.42 47.66 3,452,895 -0.42(-0.88%)
Nov 12, 2012 48.62 48.64 47.84 48.08 2,708,558 -0.46(-0.94%)
Nov 09, 2012 48.26 49.10 48.07 48.54 3,589,459 +0.07(+0.14%)
Nov 08, 2012 49.40 49.76 47.85 48.47 7,236,633 -0.94(-1.90%)
Nov 07, 2012 50.20 50.20 48.98 49.41 5,926,257 -1.33(-2.62%)
Nov 06, 2012 50.42 51.06 50.32 50.74 3,472,269 +0.32(+0.64%)
Nov 05, 2012 50.83 51.01 50.10 50.42 3,082,003 -0.60(-1.17%)
Nov 02, 2012 51.10 51.37 50.75 51.01 5,639,480 +0.00(+0.00%)
Nov 01, 2012 50.14 51.02 49.98 51.01 5,306,264 +1.02(+2.04%)
Oct 31, 2012 50.13 50.13 49.42 49.99 3,710,096 +0.14(+0.28%)
Oct 26, 2012 49.15 49.85 49.85 49.85 3,573,066 +0.02(+0.05%)
Oct 25, 2012 50.09 50.24 49.60 49.83 3,668,582 +0.25(+0.50%)
Oct 24, 2012 50.02 50.18 49.49 49.58 4,360,328 -0.29(-0.58%)
Oct 23, 2012 49.31 50.13 49.05 49.87 7,129,389 -0.61(-1.20%)
Oct 19, 2012 49.10 50.59 48.95 50.47 14,172,871 +2.87(+6.02%)
Oct 18, 2012 48.01 48.08 47.47 47.61 6,351,691 -0.61(-1.26%)
Oct 17, 2012 48.56 48.64 47.87 48.21 4,189,292 +0.02(+0.03%)
Oct 16, 2012 48.21 48.60 47.89 48.20 4,299,147 +0.34(+0.71%)
Oct 15, 2012 47.16 48.11 47.15 47.86 9,025,637 -0.51(-1.05%)
Oct 12, 2012 48.77 49.11 47.99 48.36 5,318,397 -0.56(-1.15%)
Oct 11, 2012 48.85 49.18 48.42 48.93 3,234,340 +0.55(+1.13%)
Oct 10, 2012 48.84 48.84 48.24 48.38 3,090,096 -0.36(-0.73%)
Oct 09, 2012 48.93 49.15 48.49 48.74 3,415,533 -0.32(-0.66%)
Oct 08, 2012 48.83 49.10 48.60 49.06 2,358,461 +0.04(+0.08%)
Oct 05, 2012 49.89 49.89 48.80 49.02 3,931,572 -0.44(-0.89%)
Oct 04, 2012 49.01 49.55 48.75 49.46 5,077,332 +0.75(+1.54%)
Oct 03, 2012 48.51 48.80 48.10 48.71 3,575,407 +0.27(+0.55%)
Oct 02, 2012 48.41 48.60 48.02 48.45 3,755,984 +0.21(+0.43%)
Oct 01, 2012 47.77 48.80 47.77 48.24 4,751,308 +0.87(+1.84%)
Sep 28, 2012 47.05 47.53 46.68 47.37 5,952,572 +0.04(+0.09%)
Sep 27, 2012 46.34 47.44 46.30 47.33 7,051,428 +1.40(+3.04%)
Sep 26, 2012 46.47 46.49 45.81 45.93 4,795,763 -0.52(-1.11%)
Sep 25, 2012 47.82 48.03 46.42 46.44 7,280,908 -1.20(-2.53%)
Sep 24, 2012 47.21 48.22 47.04 47.65 4,752,696 +0.07(+0.16%)
Sep 21, 2012 48.63 48.64 47.55 47.57 6,459,938 -0.66(-1.36%)
Sep 20, 2012 47.97 48.34 47.82 48.23 4,249,711 +0.07(+0.14%)
Sep 19, 2012 48.06 48.33 47.87 48.16 5,335,480 +0.07(+0.16%)
Sep 18, 2012 48.61 48.61 47.77 48.09 4,602,898 -0.73(-1.50%)
Sep 17, 2012 49.17 49.26 48.70 48.82 4,921,270 -0.51(-1.03%)
Sep 14, 2012 48.93 49.64 48.78 49.33 6,921,658 +0.32(+0.66%)
Sep 13, 2012 48.03 49.34 47.62 49.00 6,313,747 +0.88(+1.83%)
Sep 12, 2012 47.17 48.27 47.17 48.12 9,207,915 +1.20(+2.57%)
Sep 11, 2012 47.33 47.33 46.53 46.92 9,336,240 -0.47(-1.00%)
Sep 10, 2012 47.82 48.16 47.33 47.39 5,345,961 -0.31(-0.64%)
Sep 07, 2012 47.61 47.85 46.92 47.70 5,770,851 +0.21(+0.44%)
Sep 06, 2012 47.15 47.61 46.89 47.49 12,065,811 +0.82(+1.76%)
Sep 05, 2012 46.37 46.69 46.03 46.67 42,792,440 -0.27(-0.57%)
Sep 04, 2012 46.94 47.22 46.64 46.94 3,331,650 -0.03(-0.07%)
Aug 31, 2012 46.83 47.34 46.52 46.97 4,642,590 +0.42(+0.91%)
Aug 30, 2012 46.64 46.80 46.21 46.54 2,985,243 -0.37(-0.80%)
Aug 29, 2012 47.18 47.30 46.80 46.92 2,724,390 -0.30(-0.63%)
Aug 27, 2012 47.29 47.41 46.79 47.22 2,492,718 -0.03(-0.07%)
Aug 24, 2012 46.10 47.42 46.10 47.25 5,330,208 +1.03(+2.23%)
Aug 23, 2012 46.34 46.61 46.10 46.22 3,008,631 -0.21(-0.45%)
Aug 22, 2012 46.74 47.00 46.26 46.43 3,735,797 -0.49(-1.04%)
Aug 21, 2012 46.99 47.71 46.80 46.92 4,282,803 -0.02(-0.04%)
Aug 20, 2012 46.93 47.26 46.69 46.94 2,939,602 -0.25(-0.53%)
Aug 17, 2012 47.01 47.22 46.50 47.18 3,017,765 +0.47(+1.00%)
Aug 16, 2012 45.81 47.03 45.77 46.72 4,569,079 +0.99(+2.16%)
Aug 15, 2012 45.80 45.98 45.52 45.73 3,519,964 -0.07(-0.16%)
Aug 14, 2012 46.44 46.69 45.66 45.80 3,789,458 -0.38(-0.83%)
Aug 13, 2012 46.74 46.76 46.02 46.19 3,127,390 -0.42(-0.91%)
Aug 10, 2012 46.72 46.87 46.11 46.61 3,876,300 -0.37(-0.80%)
Aug 09, 2012 46.94 47.13 46.47 46.98 2,936,608 -0.01(-0.02%)
Aug 08, 2012 46.64 47.07 46.27 46.99 4,210,965 +0.02(+0.05%)
Aug 07, 2012 47.23 47.65 46.86 46.97 4,328,104 -0.09(-0.19%)
Aug 06, 2012 47.85 47.96 47.03 47.06 3,383,570 -0.74(-1.55%)
Aug 03, 2012 46.59 48.10 46.56 47.80 5,567,883 +2.00(+4.37%)
Aug 02, 2012 45.60 46.15 44.98 45.80 4,441,370 -0.39(-0.84%)
Aug 01, 2012 47.08 47.17 46.15 46.19 3,644,468 -0.71(-1.50%)
Jul 31, 2012 47.18 47.19 46.47 46.89 2,914,910 -0.34(-0.72%)
Jul 30, 2012 47.73 47.78 46.96 47.23 3,153,802 -0.58(-1.22%)
Jul 27, 2012 47.16 48.13 46.65 47.81 4,057,617 +1.03(+2.20%)
Jul 26, 2012 46.30 46.90 46.05 46.79 4,265,497 +1.24(+2.72%)
Jul 25, 2012 45.93 46.25 45.16 45.55 4,258,027 -0.11(-0.24%)
Jul 24, 2012 45.96 46.45 45.29 45.66 4,308,889 -0.25(-0.54%)
Jul 23, 2012 45.57 46.10 44.96 45.91 4,272,532 -0.48(-1.04%)
Jul 20, 2012 46.59 47.08 46.01 46.39 4,988,165 -0.41(-0.87%)
Jul 19, 2012 46.24 48.72 46.16 46.79 13,602,190 +1.23(+2.70%)
Jul 18, 2012 46.17 46.25 45.18 45.57 5,055,621 -0.78(-1.68%)
Jul 17, 2012 46.20 46.48 45.37 46.35 3,243,324 +0.61(+1.34%)
Jul 16, 2012 44.86 46.32 44.86 45.73 5,624,554 +0.56(+1.23%)
Jul 13, 2012 44.39 45.31 44.24 45.18 2,773,313 +0.88(+1.99%)
Jul 12, 2012 44.44 44.57 43.90 44.30 2,958,969 -0.56(-1.26%)
Jul 11, 2012 44.49 45.15 44.19 44.86 3,675,428 +0.41(+0.91%)
Jul 10, 2012 44.66 45.52 44.25 44.45 2,530,880 -0.56(-1.25%)
Jul 09, 2012 44.74 45.06 44.38 45.02 2,028,291 +0.17(+0.39%)
Jul 06, 2012 44.71 44.97 44.59 44.84 2,257,558 -0.42(-0.94%)
Jul 05, 2012 45.44 45.64 44.89 45.27 2,253,396 -0.47(-1.03%)
Jul 03, 2012 45.32 45.94 45.27 45.74 1,588,879 +0.29(+0.64%)
Jul 02, 2012 45.55 45.57 44.68 45.45 3,031,217 +0.07(+0.16%)
Jun 29, 2012 45.48 45.58 44.83 45.37 4,492,260 +1.00(+2.24%)
Jun 28, 2012 43.68 44.41 43.39 44.38 3,473,772 +0.24(+0.55%)
Jun 27, 2012 44.13 44.34 43.63 44.14 3,810,120 +0.02(+0.06%)
Jun 26, 2012 43.42 44.37 43.30 44.11 4,094,889 +0.79(+1.82%)
Jun 25, 2012 42.95 43.71 42.87 43.32 3,764,273 -0.61(-1.40%)
Jun 22, 2012 44.35 44.50 43.79 43.94 9,314,138 -0.08(-0.19%)
Jun 21, 2012 45.53 45.60 43.94 44.02 5,158,334 -1.16(-2.57%)
Jun 20, 2012 45.79 45.99 44.86 45.18 5,477,962 -0.51(-1.13%)
Jun 19, 2012 45.18 45.90 45.15 45.70 4,995,618 +0.78(+1.74%)
Jun 18, 2012 44.49 45.12 44.27 44.92 4,164,606 +0.25(+0.56%)
Jun 15, 2012 44.43 44.83 44.07 44.67 11,369,867 +0.66(+1.51%)
Jun 14, 2012 43.43 44.30 43.13 44.00 5,294,485 +0.78(+1.81%)
Jun 13, 2012 43.78 44.05 42.96 43.22 6,610,729 -0.84(-1.90%)
Jun 12, 2012 43.31 44.27 42.72 44.06 5,548,291 +1.08(+2.51%)
Jun 11, 2012 44.20 44.25 42.94 42.98 5,321,880 -0.67(-1.54%)
Jun 08, 2012 42.20 43.67 42.15 43.66 5,063,367 +1.18(+2.78%)
Jun 07, 2012 42.73 43.12 42.19 42.48 6,242,859 +0.46(+1.11%)
Jun 06, 2012 42.19 42.50 41.80 42.01 6,515,688 +0.28(+0.68%)
Jun 05, 2012 40.34 41.78 40.29 41.73 6,890,618 +1.32(+3.27%)
Jun 04, 2012 40.29 40.89 39.84 40.41 6,081,366 +0.23(+0.58%)
Jun 01, 2012 41.61 41.66 39.87 40.18 8,516,427 -2.47(-5.78%)
May 31, 2012 42.27 43.01 41.63 42.64 4,499,596 +0.32(+0.76%)
May 30, 2012 42.69 42.69 41.88 42.32 4,805,686 -0.75(-1.73%)
May 29, 2012 42.71 43.17 42.27 43.07 3,515,041 +0.62(+1.47%)
May 25, 2012 42.74 43.10 42.30 42.44 3,399,818 -0.49(-1.14%)
May 24, 2012 42.32 42.93 42.10 42.93 5,823,386 +1.15(+2.74%)
May 23, 2012 41.24 41.89 40.68 41.79 5,634,040 +0.04(+0.10%)
May 22, 2012 41.56 42.73 41.41 41.75 5,465,352 +0.34(+0.82%)
May 21, 2012 40.79 41.61 40.56 41.41 5,227,042 +0.62(+1.53%)
May 18, 2012 41.44 41.56 40.59 40.78 6,262,258 -0.56(-1.35%)
May 17, 2012 41.63 42.08 41.27 41.34 6,434,594 -0.42(-0.99%)
May 16, 2012 42.82 43.17 41.74 41.76 7,941,764 -0.77(-1.82%)
May 15, 2012 43.07 43.52 42.43 42.53 8,467,836 -0.85(-1.97%)
May 14, 2012 44.49 44.67 43.38 43.38 5,071,934 -1.71(-3.79%)
May 11, 2012 44.58 45.39 44.44 45.09 5,383,254 +0.05(+0.11%)
May 10, 2012 44.87 45.56 44.86 45.04 5,489,090 +0.65(+1.46%)
May 09, 2012 44.42 44.72 43.72 44.39 6,554,693 -0.45(-1.00%)
May 08, 2012 45.30 45.64 44.19 44.84 6,747,650 -0.48(-1.06%)
May 07, 2012 44.85 45.65 44.85 45.32 3,687,548 +0.11(+0.24%)
May 04, 2012 45.54 45.79 44.63 45.21 5,714,263 -0.86(-1.87%)
May 03, 2012 46.68 46.72 45.92 46.08 4,097,327 -0.43(-0.93%)
May 02, 2012 46.32 46.70 45.79 46.51 4,562,419 +0.05(+0.11%)
May 01, 2012 45.84 47.19 45.84 46.46 3,782,810 +0.45(+0.97%)
Apr 30, 2012 46.32 46.52 45.70 46.01 3,036,452 -0.48(-1.03%)
Apr 27, 2012 45.70 46.67 45.65 46.49 5,197,985 +1.01(+2.22%)
Apr 26, 2012 45.44 46.01 45.03 45.48 5,291,301 -0.07(-0.15%)
Apr 25, 2012 45.47 45.69 44.90 45.55 5,267,462 +0.46(+1.03%)
Apr 24, 2012 44.92 45.77 44.82 45.08 6,918,001 +0.23(+0.52%)
Apr 23, 2012 44.59 44.97 44.24 44.85 6,374,757 +0.19(+0.43%)
Apr 20, 2012 45.43 45.60 44.63 44.66 8,257,099 -0.07(-0.15%)
Apr 19, 2012 44.94 45.16 44.36 44.72 5,561,678 -0.27(-0.61%)
Apr 18, 2012 44.51 45.60 44.27 45.00 4,446,008 +0.20(+0.44%)
Apr 17, 2012 44.55 45.06 44.13 44.80 4,700,007 +0.61(+1.39%)
Apr 16, 2012 44.67 45.06 43.84 44.19 5,403,796 -0.16(-0.36%)
Apr 13, 2012 45.22 45.24 44.28 44.34 4,189,223 -0.98(-2.16%)
Apr 12, 2012 44.55 45.39 44.33 45.32 4,038,282 +0.76(+1.71%)
Apr 11, 2012 44.16 44.71 44.04 44.56 6,691,694 +0.86(+1.97%)
Apr 10, 2012 44.84 45.13 43.55 43.70 8,154,919 -1.29(-2.86%)
Apr 09, 2012 45.40 45.43 44.74 44.98 5,447,482 -1.17(-2.53%)
Apr 05, 2012 45.70 46.62 45.67 46.15 5,287,701 +0.22(+0.47%)
Apr 04, 2012 45.99 46.52 45.62 45.94 5,811,234 -0.79(-1.69%)
Apr 03, 2012 46.72 46.89 46.26 46.72 4,245,259 -0.02(-0.04%)
Apr 02, 2012 46.35 47.23 45.99 46.74 5,842,717 +0.51(+1.11%)
Mar 30, 2012 47.08 47.19 46.04 46.23 8,841,460 -0.57(-1.22%)
Mar 29, 2012 46.70 47.05 46.28 46.80 5,474,783 -0.46(-0.97%)
Mar 28, 2012 47.26 47.52 46.45 47.25 5,806,835 +0.08(+0.18%)
Mar 27, 2012 47.54 47.68 47.04 47.17 8,176,983 -0.22(-0.47%)
Mar 26, 2012 46.62 47.43 46.21 47.40 8,900,922 +1.17(+2.53%)
Mar 23, 2012 45.15 46.33 45.14 46.23 7,188,266 +1.09(+2.43%)
Mar 22, 2012 45.45 45.81 44.84 45.13 6,214,705 -0.80(-1.73%)
Mar 21, 2012 46.25 46.53 45.72 45.93 6,531,761 +0.21(+0.45%)
Mar 20, 2012 45.48 45.90 45.08 45.72 7,701,188 +0.02(+0.05%)
Mar 19, 2012 45.56 46.60 45.28 45.70 9,210,215 +0.50(+1.10%)
Mar 16, 2012 44.91 45.61 44.77 45.20 10,333,942 +0.72(+1.62%)
Mar 15, 2012 43.02 44.95 43.02 44.48 27,917,088 +1.08(+2.48%)
Mar 14, 2012 42.18 43.95 42.05 43.40 11,244,719 +1.14(+2.71%)
Mar 13, 2012 40.95 42.37 40.93 42.25 5,608,591 +1.63(+4.02%)
Mar 12, 2012 41.30 41.32 40.36 40.62 3,974,111 -0.70(-1.69%)
Mar 09, 2012 41.12 41.78 40.81 41.32 5,127,860 +0.32(+0.79%)
Mar 08, 2012 40.66 41.05 40.19 40.99 3,581,837 +0.70(+1.73%)
Mar 07, 2012 40.00 40.50 39.88 40.30 4,702,711 +0.27(+0.66%)
Mar 06, 2012 40.47 40.64 39.96 40.03 4,055,168 -0.92(-2.25%)
Mar 05, 2012 41.35 41.40 40.69 40.95 3,936,962 -0.42(-1.02%)
Mar 02, 2012 41.73 41.82 41.19 41.37 4,607,183 -0.29(-0.70%)
Mar 01, 2012 41.89 42.17 41.42 41.66 7,695,834 -0.30(-0.71%)
Feb 29, 2012 41.75 42.56 41.64 41.96 34,818,112 +0.19(+0.46%)
Feb 28, 2012 41.36 41.98 41.27 41.77 7,908,011 +0.52(+1.27%)
Feb 27, 2012 40.69 41.44 40.52 41.25 5,496,907 +0.37(+0.91%)
Feb 24, 2012 40.88 41.05 40.68 40.88 5,548,555 -0.01(-0.02%)
Feb 23, 2012 40.41 41.05 40.06 40.88 8,280,281 +0.87(+2.18%)
Feb 22, 2012 40.19 40.56 39.89 40.01 4,377,413 -0.34(-0.84%)
Feb 21, 2012 40.64 40.64 40.08 40.35 6,277,638 -0.14(-0.35%)
Feb 17, 2012 40.91 41.13 40.47 40.50 5,301,997 -0.38(-0.93%)
Feb 16, 2012 40.64 41.09 40.35 40.88 7,067,852 +0.09(+0.22%)
Feb 15, 2012 40.81 41.48 40.64 40.79 11,270,272 +1.00(+2.50%)
Feb 14, 2012 39.95 39.95 39.38 39.79 4,041,644 -0.42(-1.05%)
Feb 13, 2012 40.32 40.63 39.81 40.21 5,316,913 +0.17(+0.44%)
Feb 10, 2012 40.23 40.35 39.81 40.04 4,114,906 -0.68(-1.67%)
Feb 09, 2012 40.21 40.84 39.76 40.72 6,521,327 +0.60(+1.49%)
Feb 08, 2012 39.13 40.22 39.13 40.12 8,550,607 +0.95(+2.41%)
Feb 07, 2012 39.62 39.77 39.05 39.18 8,838,522 -0.51(-1.27%)
Feb 06, 2012 40.48 40.54 39.54 39.68 6,380,155 -1.16(-2.84%)
Feb 03, 2012 39.55 41.36 39.55 40.84 9,831,271 +1.91(+4.92%)
Feb 02, 2012 38.81 39.41 38.55 38.93 5,360,005 +0.28(+0.73%)
Feb 01, 2012 38.12 38.97 38.12 38.65 7,300,172 +0.75(+1.97%)
Jan 31, 2012 37.35 38.14 37.20 37.90 9,269,561 +0.79(+2.12%)
Jan 30, 2012 37.59 37.60 36.70 37.11 7,932,064 -1.04(-2.71%)
Jan 27, 2012 37.41 38.28 37.36 38.15 5,650,396 +0.36(+0.96%)
Jan 26, 2012 37.90 38.38 37.29 37.78 8,782,107 +0.00(+0.00%)
Jan 25, 2012 37.18 37.90 36.99 37.78 7,381,669 +0.47(+1.27%)
Jan 24, 2012 37.81 37.88 37.11 37.31 8,679,298 -0.87(-2.28%)
Jan 23, 2012 38.03 38.27 37.73 38.18 6,636,354 +0.05(+0.13%)
Jan 20, 2012 37.40 38.36 37.07 38.13 20,664,890 -2.27(-5.62%)
Jan 19, 2012 40.92 41.12 40.21 40.40 8,201,101 -0.29(-0.71%)
Jan 18, 2012 40.33 40.96 40.07 40.69 5,407,471 +0.27(+0.66%)
Jan 17, 2012 40.75 41.09 40.34 40.43 6,472,502 -0.07(-0.18%)
Jan 13, 2012 39.61 40.57 39.30 40.50 6,087,556 +0.41(+1.01%)
Jan 12, 2012 39.82 40.16 39.27 40.10 7,251,602 +0.57(+1.45%)
Jan 11, 2012 39.31 39.91 39.02 39.52 4,912,576 +0.02(+0.06%)
Jan 10, 2012 38.87 39.76 38.54 39.50 10,089,079 +1.18(+3.09%)
Jan 09, 2012 37.54 38.39 37.43 38.32 6,736,238 +0.90(+2.41%)
Jan 06, 2012 37.53 38.03 37.22 37.41 4,038,165 -0.02(-0.04%)
Jan 05, 2012 36.62 38.29 36.49 37.43 8,072,234 +0.56(+1.53%)
Jan 04, 2012 36.04 37.07 35.72 36.87 7,631,824 +1.83(+5.23%)
Dec 30, 2011 35.32 35.32 35.03 35.03 3,374,716 -0.29(-0.82%)
Dec 29, 2011 34.78 35.36 34.65 35.32 4,867,924 +0.76(+2.21%)
Dec 28, 2011 35.13 35.33 34.53 34.56 3,134,059 -0.64(-1.81%)
Dec 27, 2011 35.44 35.83 35.19 35.20 2,278,846 -0.51(-1.42%)
Dec 23, 2011 35.62 35.73 35.18 35.71 3,136,805 +0.96(+2.77%)
Dec 21, 2011 34.49 34.78 34.19 34.74 9,858,263 +0.16(+0.46%)
Dec 20, 2011 35.21 35.79 34.58 34.59 10,121,799 +0.16(+0.46%)
Dec 19, 2011 36.05 36.09 34.32 34.43 6,855,808 -1.52(-4.22%)
Dec 16, 2011 35.86 36.34 35.74 35.95 7,105,739 +0.28(+0.79%)
Dec 15, 2011 37.23 37.39 35.47 35.66 11,082,503 -1.06(-2.89%)
Dec 14, 2011 36.75 37.22 36.56 36.72 5,520,350 -0.22(-0.61%)
Dec 13, 2011 37.76 38.11 36.56 36.95 5,990,035 -0.46(-1.22%)
Dec 12, 2011 37.65 37.71 37.11 37.40 3,790,028 -0.76(-2.00%)
Dec 09, 2011 37.51 38.27 37.45 38.17 4,575,626 +1.12(+3.02%)
Dec 08, 2011 37.95 38.02 36.96 37.05 5,281,165 -1.28(-3.33%)
Dec 07, 2011 37.49 38.54 37.14 38.32 3,666,502 +0.48(+1.27%)
Dec 06, 2011 38.60 38.65 37.55 37.84 6,212,502 -0.93(-2.39%)
Dec 05, 2011 38.31 39.14 37.98 38.77 8,301,566 +1.21(+3.22%)
Dec 02, 2011 37.37 38.19 37.30 37.56 7,459,312 +0.49(+1.32%)
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.