Skip to main content

Capital One Financial (NY: COF )

147.62 +3.12 (+2.16%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 62.78 63.09 62.46 62.83 1,416,743 +0.06(+0.09%)
Nov 29, 2004 63.65 63.70 62.59 62.77 1,636,734 -1.18(-1.84%)
Nov 26, 2004 63.89 63.96 63.73 63.95 472,498 -0.01(-0.01%)
Nov 24, 2004 63.57 63.97 63.49 63.96 1,379,849 +0.42(+0.65%)
Nov 23, 2004 62.54 63.81 62.51 63.54 1,879,986 +1.01(+1.61%)
Nov 22, 2004 62.22 62.75 61.52 62.54 1,328,822 +0.43(+0.70%)
Nov 19, 2004 63.37 63.57 61.98 62.10 1,446,884 -1.26(-1.98%)
Nov 18, 2004 62.99 63.61 62.97 63.36 905,475 +0.37(+0.58%)
Nov 17, 2004 62.73 63.92 62.64 62.99 1,956,151 +0.36(+0.57%)
Nov 16, 2004 63.73 63.73 62.61 62.63 1,621,351 -1.12(-1.76%)
Nov 15, 2004 63.45 63.94 63.29 63.75 1,700,517 +0.01(+0.01%)
Nov 12, 2004 63.49 63.82 63.09 63.74 1,710,647 +0.38(+0.59%)
Nov 11, 2004 62.89 63.42 62.77 63.37 2,195,527 +0.48(+0.76%)
Nov 10, 2004 62.37 63.09 62.34 62.89 2,238,049 +0.72(+1.16%)
Nov 09, 2004 60.61 62.28 60.61 62.17 2,392,130 +0.56(+0.91%)
Nov 08, 2004 61.38 61.89 61.18 61.61 1,771,554 -0.07(-0.12%)
Nov 05, 2004 61.33 61.97 61.08 61.68 1,867,730 +0.51(+0.84%)
Nov 04, 2004 59.95 61.18 59.66 61.17 1,931,638 +1.39(+2.33%)
Nov 03, 2004 60.19 60.49 59.50 59.78 1,928,512 +0.24(+0.40%)
Nov 02, 2004 59.80 60.14 59.38 59.54 2,200,405 -0.02(-0.03%)
Nov 01, 2004 59.13 59.76 59.03 59.55 2,009,304 +0.58(+0.98%)
Oct 29, 2004 58.77 59.16 58.49 58.98 1,763,175 +0.35(+0.60%)
Oct 28, 2004 58.71 59.02 58.50 58.63 1,299,932 -0.32(-0.54%)
Oct 27, 2004 58.17 59.08 57.65 58.95 2,155,506 +0.71(+1.22%)
Oct 26, 2004 56.36 58.23 56.34 58.23 2,501,062 +1.87(+3.32%)
Oct 25, 2004 55.84 56.43 55.41 56.36 1,902,498 +0.55(+0.99%)
Oct 22, 2004 56.63 56.67 55.39 55.81 1,809,950 -0.66(-1.16%)
Oct 21, 2004 56.57 57.33 55.90 56.47 4,842,291 +1.26(+2.27%)
Oct 20, 2004 55.61 55.95 54.07 55.21 3,400,159 -0.76(-1.36%)
Oct 19, 2004 55.86 56.61 55.27 55.97 2,050,201 +0.25(+0.44%)
Oct 18, 2004 55.70 55.97 55.38 55.72 1,557,692 -0.18(-0.31%)
Oct 15, 2004 55.74 55.91 55.22 55.90 2,073,213 +0.55(+1.00%)
Oct 14, 2004 56.39 56.40 55.23 55.35 3,190,174 -1.14(-2.01%)
Oct 13, 2004 57.80 57.96 56.45 56.48 1,683,883 -1.12(-1.94%)
Oct 12, 2004 57.09 57.79 57.01 57.60 2,292,953 -0.89(-1.52%)
Oct 11, 2004 58.43 58.61 58.31 58.49 606,068 +0.17(+0.29%)
Oct 08, 2004 58.81 58.82 58.13 58.32 1,531,053 -0.74(-1.26%)
Oct 07, 2004 59.61 59.83 59.06 59.06 1,618,724 -0.98(-1.62%)
Oct 06, 2004 59.56 60.04 59.45 60.04 1,530,928 +0.61(+1.02%)
Oct 05, 2004 59.88 59.96 59.29 59.43 1,484,154 -0.45(-0.75%)
Oct 04, 2004 59.95 60.36 59.84 59.88 1,107,706 +0.26(+0.44%)
Oct 01, 2004 59.39 59.85 59.25 59.62 1,674,253 +0.53(+0.89%)
Sep 30, 2004 59.54 59.58 58.77 59.09 2,085,094 -0.51(-0.86%)
Sep 29, 2004 59.95 60.36 59.52 59.60 2,670,401 -0.35(-0.59%)
Sep 28, 2004 59.06 59.96 58.75 59.95 2,507,066 +1.21(+2.06%)
Sep 27, 2004 58.61 59.00 58.28 58.75 1,436,003 -0.10(-0.18%)
Sep 24, 2004 58.31 59.05 58.27 58.85 979,013 +0.67(+1.15%)
Sep 23, 2004 58.59 58.67 58.16 58.18 1,534,930 -0.54(-0.93%)
Sep 22, 2004 58.57 58.94 58.48 58.72 1,893,243 -0.44(-0.74%)
Sep 21, 2004 58.31 59.26 58.17 59.16 1,822,956 +0.99(+1.70%)
Sep 20, 2004 58.33 58.49 57.92 58.17 965,756 -0.34(-0.59%)
Sep 17, 2004 58.39 58.77 58.21 58.51 1,424,247 +0.45(+0.77%)
Sep 16, 2004 57.37 58.45 57.37 58.07 1,294,304 -0.13(-0.22%)
Sep 15, 2004 59.25 59.40 58.13 58.19 2,342,854 -0.59(-1.01%)
Sep 14, 2004 58.17 58.81 58.13 58.79 2,022,686 +0.18(+0.30%)
Sep 13, 2004 57.97 58.89 57.74 58.61 2,114,985 +0.60(+1.03%)
Sep 10, 2004 56.36 58.04 56.36 58.01 4,118,286 +2.35(+4.22%)
Sep 09, 2004 55.61 55.79 54.94 55.66 1,637,859 +0.12(+0.22%)
Sep 08, 2004 56.20 56.45 55.50 55.54 1,778,058 -0.66(-1.17%)
Sep 07, 2004 55.25 56.55 55.22 56.19 1,910,752 +1.36(+2.48%)
Sep 03, 2004 55.23 55.71 54.79 54.84 969,759 -0.47(-0.85%)
Sep 02, 2004 54.72 55.39 54.42 55.31 950,498 +0.69(+1.26%)
Sep 01, 2004 54.21 55.09 53.80 54.62 1,109,332 +0.44(+0.81%)
Aug 31, 2004 54.49 54.77 53.98 54.18 1,785,187 -0.29(-0.53%)
Aug 30, 2004 54.92 55.09 54.43 54.47 1,090,322 -0.64(-1.16%)
Aug 27, 2004 55.55 55.62 55.01 55.11 1,631,106 -0.53(-0.95%)
Aug 26, 2004 55.73 55.88 55.35 55.63 2,031,566 -0.73(-1.29%)
Aug 25, 2004 56.27 56.36 55.49 56.36 1,872,232 +0.02(+0.04%)
Aug 24, 2004 56.55 56.62 55.90 56.34 906,475 +0.14(+0.24%)
Aug 23, 2004 56.67 56.91 56.19 56.20 1,101,828 -0.45(-0.79%)
Aug 20, 2004 55.97 56.83 55.93 56.65 1,812,451 +0.72(+1.29%)
Aug 19, 2004 55.97 56.33 55.75 55.93 1,503,539 -0.11(-0.20%)
Aug 18, 2004 55.65 56.09 55.31 56.04 1,667,000 +0.38(+0.69%)
Aug 17, 2004 55.97 56.66 55.48 55.66 2,179,394 +0.07(+0.13%)
Aug 16, 2004 54.23 55.86 54.23 55.59 2,249,555 +1.20(+2.21%)
Aug 13, 2004 53.72 54.53 53.72 54.39 1,949,023 +0.66(+1.24%)
Aug 12, 2004 53.69 53.86 53.40 53.72 1,979,163 -0.13(-0.24%)
Aug 11, 2004 53.80 53.93 53.13 53.85 2,641,636 -0.72(-1.32%)
Aug 10, 2004 53.19 54.57 53.02 54.57 2,036,819 +2.01(+3.83%)
Aug 09, 2004 52.89 53.04 52.38 52.56 1,477,650 -0.18(-0.33%)
Aug 06, 2004 53.15 53.50 52.41 52.73 2,880,261 -0.78(-1.46%)
Aug 05, 2004 54.77 54.77 53.52 53.52 1,597,463 -1.26(-2.29%)
Aug 04, 2004 54.80 55.24 54.31 54.77 1,109,957 -0.34(-0.61%)
Aug 03, 2004 55.46 55.97 55.08 55.11 1,652,742 -0.48(-0.86%)
Aug 02, 2004 54.87 55.75 54.64 55.59 1,406,363 +0.16(+0.29%)
Jul 30, 2004 55.20 55.43 54.76 55.43 1,290,552 +0.27(+0.49%)
Jul 29, 2004 54.61 55.51 54.40 55.16 1,437,129 +0.94(+1.74%)
Jul 28, 2004 54.60 55.42 53.85 54.21 1,845,343 -0.59(-1.08%)
Jul 27, 2004 54.69 54.95 54.08 54.80 1,861,727 +0.23(+0.42%)
Jul 26, 2004 54.72 54.93 54.20 54.57 1,586,832 +0.22(+0.41%)
Jul 23, 2004 55.20 55.54 54.06 54.35 2,411,515 -1.06(-1.92%)
Jul 22, 2004 52.78 55.60 52.78 55.41 5,698,366 +2.64(+5.00%)
Jul 21, 2004 53.16 53.67 52.72 52.77 2,711,923 -0.25(-0.47%)
Jul 20, 2004 52.25 53.17 52.19 53.02 2,430,025 +0.89(+1.70%)
Jul 19, 2004 52.77 52.77 51.92 52.13 3,295,104 -0.66(-1.24%)
Jul 16, 2004 53.12 53.51 52.70 52.79 1,469,396 -0.08(-0.15%)
Jul 15, 2004 52.92 53.26 52.67 52.87 1,205,382 -0.05(-0.09%)
Jul 14, 2004 52.77 53.64 52.54 52.92 1,405,612 -0.18(-0.35%)
Jul 13, 2004 53.36 53.52 52.93 53.10 1,316,566 -0.34(-0.64%)
Jul 12, 2004 53.10 53.90 52.99 53.44 1,654,243 +0.34(+0.65%)
Jul 09, 2004 54.13 54.21 52.83 53.10 2,512,443 -0.91(-1.69%)
Jul 08, 2004 54.77 54.77 53.87 54.01 1,541,183 -0.74(-1.34%)
Jul 07, 2004 54.36 55.17 54.36 54.75 1,569,448 +0.50(+0.91%)
Jul 06, 2004 54.44 54.76 53.87 54.25 1,274,168 -0.19(-0.35%)
Jul 02, 2004 54.86 54.98 54.28 54.44 1,273,043 -0.42(-0.76%)
Jul 01, 2004 55.13 55.35 54.43 54.86 1,716,901 +0.18(+0.34%)
Jun 30, 2004 54.48 54.99 54.22 54.68 1,730,908 +0.20(+0.37%)
Jun 29, 2004 55.01 55.02 54.09 54.48 2,330,223 -0.72(-1.30%)
Jun 28, 2004 56.21 56.51 55.09 55.20 3,226,318 -0.98(-1.75%)
Jun 25, 2004 55.97 56.55 55.82 56.18 1,793,066 +0.06(+0.11%)
Jun 24, 2004 56.39 56.68 55.91 56.11 1,587,083 -0.39(-0.69%)
Jun 23, 2004 56.55 56.65 55.67 56.51 2,372,995 -0.04(-0.07%)
Jun 22, 2004 56.29 56.72 55.51 56.55 2,343,480 -0.13(-0.23%)
Jun 21, 2004 57.14 57.37 56.67 56.67 1,183,871 -0.40(-0.70%)
Jun 18, 2004 56.97 57.81 56.89 57.07 2,704,544 -0.48(-0.83%)
Jun 17, 2004 56.77 57.67 56.59 57.55 2,362,990 +0.60(+1.05%)
Jun 16, 2004 56.59 57.08 56.55 56.95 1,355,711 +0.36(+0.64%)
Jun 15, 2004 56.57 56.95 56.35 56.59 2,334,850 +0.42(+0.75%)
Jun 14, 2004 55.90 56.53 55.63 56.17 2,079,716 +0.07(+0.13%)
Jun 10, 2004 56.29 56.59 55.65 56.10 1,997,423 -0.52(-0.92%)
Jun 09, 2004 57.12 57.43 56.29 56.62 1,813,576 -0.50(-0.88%)
Jun 08, 2004 56.93 57.44 56.79 57.12 1,630,730 -0.34(-0.58%)
Jun 07, 2004 56.09 57.53 56.09 57.46 1,978,913 +1.60(+2.86%)
Jun 04, 2004 55.25 56.09 55.12 55.86 1,731,909 +1.24(+2.27%)
Jun 03, 2004 55.23 55.39 54.52 54.62 1,587,083 -1.09(-1.95%)
Jun 02, 2004 55.81 56.13 55.00 55.71 1,388,478 +0.23(+0.42%)
Jun 01, 2004 55.81 55.85 54.80 55.47 2,048,825 -0.54(-0.97%)
May 28, 2004 56.01 56.33 55.81 56.02 1,223,517 +0.06(+0.10%)
May 27, 2004 55.29 56.23 55.29 55.96 2,741,188 +0.78(+1.41%)
May 26, 2004 55.33 55.76 54.93 55.19 1,752,544 -0.18(-0.33%)
May 25, 2004 53.82 55.52 53.40 55.37 3,426,423 +1.52(+2.82%)
May 24, 2004 54.05 54.09 53.27 53.85 1,821,956 +0.14(+0.27%)
May 21, 2004 53.65 54.09 53.52 53.71 1,741,539 +0.23(+0.43%)
May 20, 2004 52.84 53.76 52.78 53.48 2,149,128 +0.70(+1.33%)
May 19, 2004 53.07 54.14 52.71 52.77 2,893,143 +0.23(+0.44%)
May 18, 2004 51.90 52.61 51.86 52.54 2,127,491 +0.84(+1.62%)
May 17, 2004 51.81 52.05 51.51 51.70 2,119,112 -0.94(-1.79%)
May 14, 2004 52.50 53.09 52.28 52.64 1,897,370 +0.22(+0.41%)
May 13, 2004 51.57 52.89 51.37 52.43 3,927,061 +0.78(+1.52%)
May 12, 2004 51.25 51.78 50.81 51.64 4,257,609 +0.95(+1.88%)
May 11, 2004 49.85 50.88 49.70 50.69 3,855,773 +1.41(+2.86%)
May 10, 2004 50.85 50.97 48.89 49.29 5,853,572 -1.86(-3.63%)
May 07, 2004 52.29 52.81 50.97 51.14 4,810,400 -2.02(-3.79%)
May 06, 2004 53.28 53.38 52.62 53.16 2,723,554 -0.39(-0.73%)
May 05, 2004 53.42 54.27 53.29 53.55 2,373,620 +0.13(+0.24%)
May 04, 2004 52.52 53.93 52.44 53.42 2,952,299 +0.95(+1.81%)
May 03, 2004 52.29 52.88 51.57 52.47 2,773,080 +0.07(+0.14%)
Apr 30, 2004 52.97 53.23 52.00 52.40 1,739,162 -0.43(-0.82%)
Apr 29, 2004 53.29 54.17 52.48 52.83 2,758,197 -0.26(-0.50%)
Apr 28, 2004 54.58 54.59 52.89 53.09 3,293,353 -1.62(-2.97%)
Apr 27, 2004 54.29 55.85 54.29 54.72 3,052,977 +0.60(+1.11%)
Apr 26, 2004 55.17 55.25 53.74 54.12 4,354,285 -0.94(-1.70%)
Apr 23, 2004 56.37 56.43 54.93 55.05 3,955,201 -1.44(-2.55%)
Apr 22, 2004 56.62 57.29 54.61 56.49 9,557,517 -0.62(-1.09%)
Apr 21, 2004 57.55 57.55 55.43 57.11 4,079,516 -0.44(-0.76%)
Apr 20, 2004 58.98 59.48 57.52 57.55 2,427,524 -1.43(-2.43%)
Apr 19, 2004 58.95 58.98 58.13 58.98 2,533,705 +0.04(+0.07%)
Apr 16, 2004 57.61 58.95 56.94 58.95 3,570,999 +1.59(+2.77%)
Apr 15, 2004 58.57 58.60 56.77 57.35 4,489,981 -1.14(-1.94%)
Apr 14, 2004 59.77 59.85 57.92 58.49 2,956,802 -1.56(-2.60%)
Apr 13, 2004 61.89 61.90 59.66 60.05 2,716,175 -1.93(-3.12%)
Apr 12, 2004 61.05 62.10 61.02 61.98 2,621,125 +1.69(+2.80%)
Apr 08, 2004 60.66 61.23 59.94 60.30 1,539,558 -0.36(-0.59%)
Apr 07, 2004 61.41 61.41 60.06 60.66 1,681,257 -0.77(-1.25%)
Apr 06, 2004 60.61 61.69 60.37 61.42 1,947,022 +0.50(+0.81%)
Apr 05, 2004 59.97 61.14 59.65 60.93 3,155,781 +0.97(+1.61%)
Apr 02, 2004 61.81 61.82 59.37 59.96 3,006,453 -0.81(-1.33%)
Apr 01, 2004 61.58 61.72 60.01 60.77 2,052,952 +0.46(+0.76%)
Mar 31, 2004 60.89 61.01 60.12 60.31 2,422,521 -0.28(-0.46%)
Mar 30, 2004 59.72 61.34 59.42 60.59 4,010,480 +0.87(+1.46%)
Mar 29, 2004 59.11 59.97 58.93 59.72 1,818,079 +0.83(+1.41%)
Mar 26, 2004 57.70 59.46 57.51 58.89 2,450,036 +1.16(+2.01%)
Mar 25, 2004 57.59 57.95 57.09 57.73 2,630,380 +0.57(+0.99%)
Mar 24, 2004 57.17 57.45 55.97 57.16 3,927,186 -0.21(-0.36%)
Mar 23, 2004 57.57 57.92 57.07 57.37 1,993,171 +0.04(+0.07%)
Mar 22, 2004 57.85 57.85 56.53 57.33 2,767,077 -0.56(-0.97%)
Mar 19, 2004 58.69 59.36 57.73 57.89 2,318,091 -1.14(-1.94%)
Mar 18, 2004 57.97 59.30 57.95 59.03 2,181,895 +0.39(+0.67%)
Mar 17, 2004 58.33 58.95 57.87 58.64 1,989,669 +0.49(+0.84%)
Mar 16, 2004 58.57 58.61 57.74 58.15 2,616,248 -0.03(-0.05%)
Mar 15, 2004 58.77 58.77 57.98 58.19 2,488,431 -0.58(-0.99%)
Mar 12, 2004 57.65 58.90 57.64 58.77 2,193,276 +1.31(+2.28%)
Mar 11, 2004 58.97 58.98 57.38 57.46 3,371,894 -1.58(-2.68%)
Mar 10, 2004 59.85 60.06 58.97 59.04 5,776,782 +0.82(+1.41%)
Mar 09, 2004 59.50 59.84 57.97 58.22 3,360,013 -1.28(-2.15%)
Mar 08, 2004 59.43 59.97 58.21 59.50 3,882,412 +0.50(+0.85%)
Mar 05, 2004 58.17 59.17 57.78 58.99 2,738,812 +0.30(+0.52%)
Mar 04, 2004 58.01 58.75 56.98 58.69 2,811,225 +1.68(+2.95%)
Mar 03, 2004 56.51 57.09 56.45 57.01 1,813,576 +0.24(+0.42%)
Mar 02, 2004 56.77 57.25 56.59 56.77 1,940,393 -0.18(-0.31%)
Mar 01, 2004 56.81 57.09 56.44 56.95 1,697,140 +0.40(+0.71%)
Feb 27, 2004 55.83 57.07 55.83 56.55 2,153,505 -0.22(-0.39%)
Feb 26, 2004 56.41 57.27 55.97 56.77 2,391,755 +0.18(+0.32%)
Feb 25, 2004 55.01 56.73 54.92 56.59 2,554,966 +1.69(+3.07%)
Feb 24, 2004 55.85 55.85 54.40 54.90 3,270,716 -1.06(-1.90%)
Feb 23, 2004 56.97 56.97 55.77 55.96 2,337,727 -0.90(-1.59%)
Feb 20, 2004 57.77 57.80 56.34 56.87 2,526,201 -0.90(-1.56%)
Feb 19, 2004 57.65 58.17 57.50 57.77 1,878,986 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.09 57.29 1,253,407 -0.37(-0.64%)
Feb 17, 2004 58.77 58.77 56.89 57.66 3,342,504 -0.75(-1.29%)
Feb 13, 2004 58.75 58.83 57.83 58.41 1,583,080 -0.36(-0.61%)
Feb 12, 2004 59.01 59.33 58.59 58.77 1,701,893 -0.56(-0.94%)
Feb 11, 2004 58.25 59.56 57.40 59.33 3,042,221 +1.70(+2.94%)
Feb 10, 2004 57.83 57.99 57.29 57.63 1,345,331 -0.20(-0.35%)
Feb 09, 2004 58.37 58.97 57.77 57.83 2,208,534 +0.55(+0.96%)
Feb 06, 2004 55.53 57.45 55.46 57.28 1,699,517 +1.59(+2.86%)
Feb 05, 2004 56.43 56.60 55.23 55.69 2,279,696 -0.74(-1.30%)
Feb 04, 2004 56.37 56.99 56.19 56.43 1,542,684 -0.94(-1.64%)
Feb 03, 2004 57.09 57.53 56.97 57.37 1,978,788 +0.22(+0.38%)
Feb 02, 2004 56.73 57.81 56.57 57.15 2,130,243 +0.32(+0.56%)
Jan 30, 2004 56.29 57.38 55.99 56.83 2,840,365 +1.18(+2.13%)
Jan 29, 2004 56.21 56.27 55.24 55.65 3,302,733 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.89 56.29 3,389,779 -2.25(-3.84%)
Jan 27, 2004 58.77 58.85 58.07 58.54 2,978,438 -0.35(-0.60%)
Jan 26, 2004 58.17 58.97 57.48 58.89 5,033,642 -0.33(-0.55%)
Jan 23, 2004 58.85 59.41 58.66 59.22 4,016,358 -0.07(-0.12%)
Jan 22, 2004 56.64 59.33 56.64 59.29 8,239,074 +3.44(+6.16%)
Jan 21, 2004 54.49 56.01 54.27 55.85 5,780,409 +1.56(+2.87%)
Jan 20, 2004 54.37 55.77 53.80 54.29 6,637,859 +0.50(+0.94%)
Jan 16, 2004 53.65 53.97 53.46 53.79 3,756,346 +0.14(+0.25%)
Jan 15, 2004 51.97 54.09 51.96 53.65 7,214,787 +1.85(+3.57%)
Jan 14, 2004 51.43 51.84 50.89 51.80 1,962,029 +0.38(+0.73%)
Jan 13, 2004 51.29 51.70 50.74 51.43 2,462,042 +0.09(+0.17%)
Jan 12, 2004 51.39 51.76 51.15 51.34 3,611,145 +0.15(+0.30%)
Jan 09, 2004 51.71 51.71 51.10 51.19 3,071,487 -0.65(-1.25%)
Jan 08, 2004 51.17 51.94 50.92 51.84 4,595,537 +0.74(+1.44%)
Jan 07, 2004 50.88 51.13 50.57 51.10 3,039,345 +0.16(+0.31%)
Jan 06, 2004 49.93 51.06 49.67 50.94 4,174,816 +0.97(+1.94%)
Jan 05, 2004 49.25 50.39 48.97 49.97 3,727,331 +1.82(+3.77%)
Jan 02, 2004 49.04 49.25 48.01 48.16 1,681,882 -0.85(-1.73%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-1.10%)
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.