Skip to main content

Capital One Financial (NY: COF )

93.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 47.44 48.42 47.19 48.33 2,538,355 +0.62(+1.30%)
Dec 28, 2012 47.57 47.97 47.41 47.72 2,481,061 -0.21(-0.44%)
Dec 27, 2012 48.38 48.44 47.17 47.92 2,830,497 -0.37(-0.76%)
Dec 26, 2012 48.98 49.12 48.17 48.29 2,003,748 -0.64(-1.30%)
Dec 24, 2012 49.19 49.19 48.79 48.93 691,751 -0.28(-0.58%)
Dec 21, 2012 49.13 49.62 48.73 49.21 5,223,985 -0.22(-0.44%)
Dec 20, 2012 49.04 49.45 48.71 49.43 7,966,603 +0.36(+0.73%)
Dec 19, 2012 50.01 50.06 49.06 49.07 4,204,948 -0.95(-1.90%)
Dec 18, 2012 48.67 50.09 48.67 50.02 6,223,111 +1.55(+3.19%)
Dec 17, 2012 47.71 48.69 47.67 48.48 4,427,602 +0.99(+2.08%)
Dec 14, 2012 48.32 48.41 47.36 47.49 4,025,007 -0.98(-2.02%)
Dec 13, 2012 48.80 48.91 48.24 48.47 3,694,913 -0.35(-0.72%)
Dec 12, 2012 48.79 49.23 48.32 48.82 4,481,301 +0.13(+0.27%)
Dec 11, 2012 48.18 49.05 48.14 48.69 4,789,254 +0.64(+1.32%)
Dec 10, 2012 47.56 48.30 47.45 48.05 3,507,873 +0.36(+0.75%)
Dec 07, 2012 48.17 48.45 47.48 47.69 3,836,224 -0.17(-0.35%)
Dec 06, 2012 48.41 48.41 47.07 47.86 3,522,633 +0.18(+0.39%)
Dec 05, 2012 47.83 48.29 47.17 47.67 3,736,082 +0.03(+0.05%)
Dec 04, 2012 47.94 47.97 47.32 47.65 2,861,689 -0.48(-1.01%)
Nov 30, 2012 48.55 48.76 47.99 48.13 3,998,582 -0.55(-1.13%)
Nov 29, 2012 48.86 48.93 48.17 48.69 2,801,629 +0.15(+0.31%)
Nov 28, 2012 47.82 48.58 47.61 48.53 2,899,345 +0.39(+0.82%)
Nov 27, 2012 48.39 48.60 47.80 48.14 4,521,622 -0.89(-1.81%)
Nov 26, 2012 48.86 49.16 48.72 49.03 2,645,111 -0.25(-0.51%)
Nov 23, 2012 49.02 49.28 48.89 49.28 1,056,398 +0.55(+1.13%)
Nov 21, 2012 49.09 49.15 48.46 48.73 1,716,753 -0.14(-0.29%)
Nov 20, 2012 48.51 49.04 48.22 48.87 3,560,669 +0.28(+0.58%)
Nov 19, 2012 47.01 48.58 46.91 48.58 5,529,195 +2.04(+4.38%)
Nov 16, 2012 45.80 46.88 45.80 46.55 6,225,941 +0.78(+1.70%)
Nov 15, 2012 46.54 46.63 45.50 45.77 8,548,195 -1.14(-2.44%)
Nov 14, 2012 48.07 48.14 46.78 46.91 3,829,381 -0.98(-2.04%)
Nov 13, 2012 48.06 48.54 47.66 47.89 3,435,888 -0.43(-0.88%)
Nov 12, 2012 48.86 48.88 48.08 48.32 2,695,217 -0.46(-0.94%)
Nov 09, 2012 48.50 49.35 48.31 48.78 3,571,780 +0.07(+0.14%)
Nov 08, 2012 49.65 50.01 48.09 48.71 7,200,991 -0.94(-1.90%)
Nov 07, 2012 50.45 50.45 49.22 49.65 5,897,068 -1.34(-2.62%)
Nov 06, 2012 50.67 51.31 50.57 50.99 3,455,167 +0.33(+0.64%)
Nov 05, 2012 51.08 51.26 50.35 50.67 3,066,823 -0.60(-1.17%)
Nov 02, 2012 51.35 51.63 51.00 51.27 5,611,704 +0.00(+0.00%)
Nov 01, 2012 50.39 51.28 50.22 51.27 5,280,129 +1.03(+2.04%)
Oct 31, 2012 50.37 50.37 49.66 50.24 3,691,823 +0.14(+0.28%)
Oct 26, 2012 49.40 50.10 50.10 50.10 3,555,468 +0.02(+0.05%)
Oct 25, 2012 50.34 50.49 49.85 50.07 3,650,513 +0.25(+0.50%)
Oct 24, 2012 50.27 50.42 49.74 49.82 4,338,852 -0.29(-0.58%)
Oct 23, 2012 49.56 50.37 49.30 50.11 7,094,274 -0.61(-1.20%)
Oct 19, 2012 49.35 50.84 49.20 50.72 14,103,065 +2.88(+6.02%)
Oct 18, 2012 48.24 48.32 47.70 47.84 6,320,407 -0.61(-1.26%)
Oct 17, 2012 48.80 48.88 48.11 48.45 4,168,658 +0.02(+0.03%)
Oct 16, 2012 48.45 48.85 48.13 48.44 4,277,973 +0.34(+0.71%)
Oct 15, 2012 47.39 48.34 47.38 48.09 8,981,183 -0.51(-1.05%)
Oct 12, 2012 49.01 49.35 48.23 48.60 5,292,203 -0.57(-1.15%)
Oct 11, 2012 49.10 49.42 48.66 49.17 3,218,410 +0.55(+1.13%)
Oct 10, 2012 49.08 49.08 48.48 48.62 3,074,876 -0.36(-0.73%)
Oct 09, 2012 49.17 49.39 48.73 48.98 3,398,711 -0.33(-0.66%)
Oct 08, 2012 49.07 49.35 48.85 49.30 2,346,844 +0.04(+0.08%)
Oct 05, 2012 50.14 50.14 49.05 49.26 3,912,207 -0.44(-0.89%)
Oct 04, 2012 49.25 49.80 49.00 49.71 5,052,325 +0.75(+1.54%)
Oct 03, 2012 48.75 49.04 48.34 48.95 3,557,797 +0.27(+0.55%)
Oct 02, 2012 48.65 48.85 48.26 48.69 3,737,484 +0.21(+0.43%)
Oct 01, 2012 48.00 49.04 48.00 48.48 4,727,906 +0.88(+1.84%)
Sep 28, 2012 47.28 47.77 46.91 47.60 5,923,254 +0.04(+0.09%)
Sep 27, 2012 46.57 47.67 46.53 47.56 7,016,697 +1.40(+3.04%)
Sep 26, 2012 46.70 46.72 46.04 46.16 4,772,143 -0.52(-1.11%)
Sep 25, 2012 48.06 48.27 46.65 46.67 7,245,048 -1.21(-2.53%)
Sep 24, 2012 47.44 48.46 47.28 47.89 4,729,287 +0.08(+0.16%)
Sep 21, 2012 48.87 48.88 47.79 47.81 6,428,121 -0.66(-1.36%)
Sep 20, 2012 48.20 48.58 48.05 48.47 4,228,780 +0.07(+0.14%)
Sep 19, 2012 48.29 48.57 48.11 48.40 5,309,201 +0.08(+0.16%)
Sep 18, 2012 48.85 48.85 48.01 48.33 4,580,227 -0.73(-1.50%)
Sep 17, 2012 49.41 49.51 48.94 49.06 4,897,031 -0.51(-1.03%)
Sep 14, 2012 49.17 49.88 49.02 49.57 6,887,567 +0.33(+0.66%)
Sep 13, 2012 48.27 49.59 47.86 49.25 6,282,650 +0.89(+1.83%)
Sep 12, 2012 47.40 48.51 47.40 48.36 9,162,563 +1.21(+2.57%)
Sep 11, 2012 47.57 47.57 46.76 47.15 9,290,256 -0.48(-1.00%)
Sep 10, 2012 48.05 48.39 47.56 47.63 5,319,630 -0.31(-0.64%)
Sep 07, 2012 47.84 48.09 47.15 47.94 5,742,427 +0.21(+0.44%)
Sep 06, 2012 47.38 47.84 47.12 47.73 12,006,383 +0.83(+1.76%)
Sep 05, 2012 46.60 46.93 46.26 46.90 42,581,676 -0.27(-0.57%)
Sep 04, 2012 47.18 47.45 46.88 47.17 3,315,240 -0.03(-0.07%)
Aug 31, 2012 47.06 47.58 46.75 47.20 4,619,724 +0.43(+0.91%)
Aug 30, 2012 46.87 47.03 46.44 46.77 2,970,539 -0.38(-0.80%)
Aug 29, 2012 47.42 47.53 47.03 47.15 2,710,971 -0.30(-0.63%)
Aug 27, 2012 47.53 47.64 47.03 47.45 2,480,440 -0.03(-0.07%)
Aug 24, 2012 46.33 47.65 46.33 47.48 5,303,955 +1.04(+2.23%)
Aug 23, 2012 46.57 46.84 46.32 46.45 2,993,812 -0.21(-0.45%)
Aug 22, 2012 46.98 47.23 46.49 46.66 3,717,397 -0.49(-1.04%)
Aug 21, 2012 47.23 47.94 47.03 47.15 4,261,708 -0.02(-0.04%)
Aug 20, 2012 47.16 47.49 46.93 47.17 2,925,123 -0.25(-0.53%)
Aug 17, 2012 47.24 47.45 46.73 47.42 3,002,901 +0.47(+1.00%)
Aug 16, 2012 46.04 47.26 46.00 46.95 4,546,575 +0.99(+2.16%)
Aug 15, 2012 46.03 46.21 45.75 45.96 3,502,627 -0.08(-0.16%)
Aug 14, 2012 46.67 46.92 45.89 46.03 3,770,793 -0.38(-0.83%)
Aug 13, 2012 46.97 46.99 46.25 46.42 3,111,987 -0.43(-0.91%)
Aug 10, 2012 46.95 47.10 46.34 46.84 3,857,208 -0.38(-0.80%)
Aug 09, 2012 47.17 47.36 46.70 47.22 2,922,145 -0.01(-0.02%)
Aug 08, 2012 46.88 47.30 46.50 47.23 4,190,224 +0.03(+0.05%)
Aug 07, 2012 47.47 47.88 47.09 47.20 4,306,787 -0.09(-0.19%)
Aug 06, 2012 48.09 48.20 47.26 47.29 3,366,904 -0.74(-1.55%)
Aug 03, 2012 46.83 48.34 46.79 48.03 5,540,459 +2.01(+4.37%)
Aug 02, 2012 45.82 46.37 45.20 46.02 4,419,495 -0.39(-0.84%)
Aug 01, 2012 47.31 47.40 46.37 46.42 3,626,518 -0.71(-1.50%)
Jul 31, 2012 47.42 47.43 46.70 47.13 2,900,553 -0.34(-0.72%)
Jul 30, 2012 47.97 48.02 47.19 47.47 3,138,268 -0.58(-1.22%)
Jul 27, 2012 47.39 48.37 46.88 48.05 4,037,632 +1.03(+2.20%)
Jul 26, 2012 46.52 47.13 46.27 47.02 4,244,488 +1.24(+2.72%)
Jul 25, 2012 46.16 46.47 45.38 45.77 4,237,055 -0.11(-0.24%)
Jul 24, 2012 46.19 46.68 45.52 45.88 4,287,667 -0.25(-0.54%)
Jul 23, 2012 45.79 46.33 45.18 46.13 4,251,488 -0.48(-1.04%)
Jul 20, 2012 46.83 47.31 46.24 46.62 4,963,597 -0.41(-0.87%)
Jul 19, 2012 46.47 48.96 46.39 47.03 13,535,195 +1.23(+2.70%)
Jul 18, 2012 46.40 46.47 45.40 45.79 5,030,721 -0.78(-1.68%)
Jul 17, 2012 46.42 46.71 45.59 46.58 3,227,349 +0.62(+1.34%)
Jul 16, 2012 45.08 46.55 45.08 45.96 5,596,852 +0.56(+1.23%)
Jul 13, 2012 44.61 45.53 44.46 45.40 2,759,653 +0.88(+1.99%)
Jul 12, 2012 44.66 44.79 44.11 44.51 2,944,395 -0.57(-1.26%)
Jul 11, 2012 44.71 45.37 44.41 45.08 3,657,326 +0.41(+0.92%)
Jul 10, 2012 44.88 45.75 44.47 44.67 2,518,415 -0.57(-1.25%)
Jul 09, 2012 44.96 45.28 44.60 45.24 2,018,301 +0.18(+0.39%)
Jul 06, 2012 44.93 45.19 44.81 45.07 2,246,438 -0.43(-0.94%)
Jul 05, 2012 45.67 45.87 45.12 45.49 2,242,297 -0.48(-1.03%)
Jul 03, 2012 45.54 46.17 45.49 45.97 1,581,053 +0.29(+0.64%)
Jul 02, 2012 45.77 45.80 44.90 45.67 3,016,288 +0.08(+0.16%)
Jun 29, 2012 45.71 45.81 45.05 45.60 4,470,134 +1.00(+2.24%)
Jun 28, 2012 43.90 44.63 43.61 44.60 3,456,663 +0.24(+0.55%)
Jun 27, 2012 44.35 44.56 43.85 44.36 3,791,353 +0.02(+0.06%)
Jun 26, 2012 43.63 44.59 43.51 44.33 4,074,720 +0.79(+1.82%)
Jun 25, 2012 43.16 43.92 43.08 43.54 3,745,733 -0.62(-1.40%)
Jun 22, 2012 44.57 44.72 44.01 44.16 9,268,263 -0.08(-0.19%)
Jun 21, 2012 45.76 45.82 44.16 44.24 5,132,928 -1.17(-2.57%)
Jun 20, 2012 46.02 46.22 45.08 45.41 5,450,982 -0.52(-1.13%)
Jun 19, 2012 45.40 46.12 45.37 45.92 4,971,013 +0.78(+1.74%)
Jun 18, 2012 44.71 45.34 44.49 45.14 4,144,094 +0.25(+0.56%)
Jun 15, 2012 44.65 45.06 44.29 44.89 11,313,867 +0.67(+1.51%)
Jun 14, 2012 43.65 44.51 43.35 44.22 5,268,408 +0.78(+1.81%)
Jun 13, 2012 44.00 44.26 43.17 43.44 6,578,169 -0.84(-1.90%)
Jun 12, 2012 43.52 44.49 42.93 44.28 5,520,964 +1.08(+2.51%)
Jun 11, 2012 44.42 44.47 43.15 43.20 5,295,668 -0.68(-1.54%)
Jun 08, 2012 42.41 43.89 42.35 43.87 5,038,429 +1.18(+2.78%)
Jun 07, 2012 42.95 43.34 42.40 42.69 6,212,111 +0.47(+1.11%)
Jun 06, 2012 42.40 42.71 42.01 42.22 6,483,596 +0.28(+0.68%)
Jun 05, 2012 40.54 41.99 40.49 41.94 6,856,680 +1.33(+3.27%)
Jun 04, 2012 40.49 41.09 40.03 40.61 6,051,413 +0.23(+0.58%)
Jun 01, 2012 41.82 41.87 40.07 40.38 8,474,481 -2.48(-5.78%)
May 31, 2012 42.48 43.22 41.84 42.85 4,477,434 +0.33(+0.77%)
May 30, 2012 42.90 42.90 42.09 42.53 4,782,016 -0.75(-1.73%)
May 29, 2012 42.92 43.38 42.48 43.28 3,497,728 +0.63(+1.47%)
May 25, 2012 42.95 43.31 42.51 42.65 3,383,073 -0.49(-1.14%)
May 24, 2012 42.53 43.15 42.31 43.15 5,794,703 +1.15(+2.74%)
May 23, 2012 41.44 42.10 40.89 42.00 5,606,290 +0.04(+0.10%)
May 22, 2012 41.76 42.95 41.62 41.95 5,438,434 +0.34(+0.82%)
May 21, 2012 40.99 41.82 40.76 41.61 5,201,297 +0.63(+1.53%)
May 18, 2012 41.64 41.76 40.79 40.99 6,231,414 -0.56(-1.35%)
May 17, 2012 41.84 42.29 41.48 41.54 6,402,902 -0.42(-0.99%)
May 16, 2012 43.03 43.39 41.95 41.96 7,902,648 -0.78(-1.82%)
May 15, 2012 43.28 43.74 42.64 42.74 8,426,129 -0.86(-1.97%)
May 14, 2012 44.71 44.90 43.60 43.60 5,046,953 -1.72(-3.79%)
May 11, 2012 44.80 45.61 44.66 45.31 5,356,739 +0.05(+0.11%)
May 10, 2012 45.09 45.79 45.08 45.26 5,462,054 +0.65(+1.46%)
May 09, 2012 44.64 44.94 43.94 44.61 6,522,409 -0.45(-1.00%)
May 08, 2012 45.52 45.87 44.40 45.06 6,714,415 -0.48(-1.06%)
May 07, 2012 45.07 45.88 45.07 45.55 3,669,385 +0.11(+0.24%)
May 04, 2012 45.76 46.02 44.85 45.44 5,686,119 -0.87(-1.87%)
May 03, 2012 46.91 46.95 46.15 46.30 4,077,147 -0.43(-0.93%)
May 02, 2012 46.55 46.93 46.02 46.74 4,539,948 +0.05(+0.11%)
May 01, 2012 46.07 47.42 46.07 46.69 3,764,178 +0.45(+0.97%)
Apr 30, 2012 46.55 46.75 45.92 46.24 3,021,496 -0.48(-1.03%)
Apr 27, 2012 45.92 46.90 45.88 46.72 5,172,384 +1.02(+2.22%)
Apr 26, 2012 45.66 46.24 45.25 45.70 5,265,240 -0.07(-0.15%)
Apr 25, 2012 45.70 45.91 45.12 45.77 5,241,518 +0.47(+1.03%)
Apr 24, 2012 45.14 46.00 45.04 45.30 6,883,927 +0.23(+0.52%)
Apr 23, 2012 44.81 45.20 44.45 45.07 6,343,359 +0.19(+0.43%)
Apr 20, 2012 45.65 45.83 44.85 44.88 8,216,430 -0.07(-0.15%)
Apr 19, 2012 45.16 45.38 44.58 44.95 5,534,284 -0.28(-0.61%)
Apr 18, 2012 44.73 45.82 44.49 45.22 4,424,110 +0.20(+0.44%)
Apr 17, 2012 44.77 45.29 44.35 45.02 4,676,858 +0.62(+1.39%)
Apr 16, 2012 44.89 45.28 44.05 44.40 5,377,180 -0.16(-0.36%)
Apr 13, 2012 45.45 45.46 44.50 44.56 4,168,590 -0.98(-2.16%)
Apr 12, 2012 44.77 45.61 44.55 45.55 4,018,392 +0.77(+1.71%)
Apr 11, 2012 44.38 44.93 44.26 44.78 6,658,735 +0.87(+1.97%)
Apr 10, 2012 45.06 45.36 43.76 43.91 8,114,753 -1.29(-2.86%)
Apr 09, 2012 45.62 45.65 44.96 45.20 5,420,651 -1.18(-2.53%)
Apr 05, 2012 45.93 46.85 45.90 46.38 5,261,657 +0.22(+0.47%)
Apr 04, 2012 46.21 46.75 45.85 46.16 5,782,612 -0.79(-1.69%)
Apr 03, 2012 46.95 47.12 46.49 46.95 4,224,349 -0.02(-0.04%)
Apr 02, 2012 46.58 47.46 46.22 46.97 5,813,939 +0.52(+1.11%)
Mar 30, 2012 47.31 47.42 46.26 46.45 8,797,913 -0.58(-1.22%)
Mar 29, 2012 46.93 47.28 46.51 47.03 5,447,817 -0.46(-0.97%)
Mar 28, 2012 47.50 47.75 46.68 47.49 5,778,235 +0.08(+0.18%)
Mar 27, 2012 47.77 47.91 47.27 47.40 8,136,708 -0.23(-0.47%)
Mar 26, 2012 46.85 47.66 46.44 47.63 8,857,082 +1.18(+2.53%)
Mar 23, 2012 45.37 46.55 45.36 46.45 7,152,861 +1.10(+2.43%)
Mar 22, 2012 45.67 46.04 45.06 45.35 6,184,096 -0.80(-1.73%)
Mar 21, 2012 46.48 46.76 45.95 46.15 6,499,590 +0.21(+0.45%)
Mar 20, 2012 45.70 46.13 45.30 45.95 7,663,257 +0.02(+0.05%)
Mar 19, 2012 45.79 46.83 45.50 45.92 9,164,852 +0.50(+1.10%)
Mar 16, 2012 45.13 45.84 45.00 45.42 10,283,043 +0.73(+1.62%)
Mar 15, 2012 43.24 45.17 43.23 44.70 27,779,588 +1.08(+2.48%)
Mar 14, 2012 42.39 44.17 42.26 43.61 11,189,335 +1.15(+2.71%)
Mar 13, 2012 41.15 42.58 41.13 42.46 5,580,967 +1.64(+4.02%)
Mar 12, 2012 41.50 41.52 40.56 40.82 3,954,537 -0.70(-1.69%)
Mar 09, 2012 41.32 41.99 41.01 41.52 5,102,603 +0.33(+0.79%)
Mar 08, 2012 40.86 41.25 40.39 41.20 3,564,195 +0.70(+1.73%)
Mar 07, 2012 40.20 40.70 40.08 40.50 4,679,548 +0.27(+0.66%)
Mar 06, 2012 40.67 40.84 40.16 40.23 4,035,195 -0.93(-2.25%)
Mar 05, 2012 41.55 41.60 40.90 41.15 3,917,571 -0.42(-1.02%)
Mar 02, 2012 41.94 42.03 41.40 41.58 4,584,491 -0.29(-0.70%)
Mar 01, 2012 42.10 42.38 41.63 41.87 7,657,930 -0.30(-0.71%)
Feb 29, 2012 41.95 42.77 41.84 42.17 34,646,620 +0.19(+0.46%)
Feb 28, 2012 41.56 42.19 41.47 41.98 7,869,062 +0.53(+1.27%)
Feb 27, 2012 40.89 41.65 40.72 41.45 5,469,833 +0.38(+0.91%)
Feb 24, 2012 41.08 41.25 40.88 41.08 5,521,226 -0.01(-0.02%)
Feb 23, 2012 40.61 41.25 40.26 41.09 8,239,497 +0.88(+2.18%)
Feb 22, 2012 40.39 40.76 40.09 40.21 4,355,853 -0.34(-0.84%)
Feb 21, 2012 40.84 40.85 40.28 40.55 6,246,718 -0.14(-0.35%)
Feb 17, 2012 41.11 41.33 40.67 40.70 5,275,883 -0.38(-0.93%)
Feb 16, 2012 40.84 41.30 40.55 41.08 7,033,040 +0.09(+0.22%)
Feb 15, 2012 41.01 41.69 40.84 40.99 11,214,762 +1.00(+2.50%)
Feb 14, 2012 40.15 40.15 39.58 39.99 4,021,737 -0.43(-1.05%)
Feb 13, 2012 40.52 40.83 40.00 40.41 5,290,725 +0.18(+0.43%)
Feb 10, 2012 40.43 40.55 40.00 40.24 4,094,639 -0.68(-1.67%)
Feb 09, 2012 40.41 41.05 39.95 40.92 6,489,207 +0.60(+1.49%)
Feb 08, 2012 39.32 40.42 39.32 40.32 8,508,493 +0.95(+2.41%)
Feb 07, 2012 39.82 39.97 39.25 39.37 8,794,989 -0.51(-1.27%)
Feb 06, 2012 40.68 40.74 39.74 39.88 6,348,730 -1.17(-2.84%)
Feb 03, 2012 39.75 41.56 39.75 41.04 9,782,849 +1.92(+4.92%)
Feb 02, 2012 39.00 39.60 38.74 39.12 5,333,606 +0.28(+0.73%)
Feb 01, 2012 38.31 39.16 38.30 38.84 7,264,216 +0.75(+1.97%)
Jan 31, 2012 37.54 38.33 37.39 38.09 9,223,906 +0.79(+2.12%)
Jan 30, 2012 37.77 37.79 36.88 37.30 7,892,996 -1.04(-2.71%)
Jan 27, 2012 37.60 38.47 37.55 38.34 5,622,566 +0.37(+0.96%)
Jan 26, 2012 38.09 38.57 37.47 37.97 8,738,852 +0.00(+0.00%)
Jan 25, 2012 37.36 38.09 37.17 37.97 7,345,312 +0.47(+1.27%)
Jan 24, 2012 38.00 38.06 37.30 37.50 8,636,550 -0.87(-2.28%)
Jan 23, 2012 38.22 38.46 37.91 38.37 6,603,667 +0.05(+0.13%)
Jan 20, 2012 37.59 38.55 37.26 38.32 20,563,110 -2.28(-5.62%)
Jan 19, 2012 41.12 41.32 40.41 40.60 8,160,708 -0.29(-0.71%)
Jan 18, 2012 40.53 41.16 40.27 40.89 5,380,837 +0.27(+0.66%)
Jan 17, 2012 40.95 41.29 40.54 40.63 6,440,623 -0.07(-0.18%)
Jan 13, 2012 39.80 40.77 39.50 40.70 6,057,573 +0.41(+1.01%)
Jan 12, 2012 40.02 40.36 39.47 40.29 7,215,885 +0.57(+1.45%)
Jan 11, 2012 39.50 40.10 39.21 39.72 4,888,380 +0.02(+0.06%)
Jan 10, 2012 39.06 39.96 38.73 39.70 10,039,387 +1.19(+3.09%)
Jan 09, 2012 37.72 38.58 37.61 38.50 6,703,060 +0.91(+2.41%)
Jan 06, 2012 37.71 38.21 37.41 37.60 4,018,276 -0.02(-0.04%)
Jan 05, 2012 36.80 38.48 36.67 37.61 8,032,476 +0.57(+1.53%)
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.