Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 59.92 60.94 59.92 60.42 3,347,360 +0.67(+1.12%)
Feb 27, 2014 58.72 59.84 58.60 59.75 3,171,337 +1.06(+1.81%)
Feb 26, 2014 58.57 58.93 58.25 58.69 2,793,763 +0.24(+0.41%)
Feb 25, 2014 59.09 59.13 58.19 58.45 4,072,279 -0.57(-0.96%)
Feb 24, 2014 58.68 59.32 58.39 59.02 3,431,418 +0.63(+1.07%)
Feb 21, 2014 58.29 58.86 58.07 58.39 3,609,451 +0.11(+0.18%)
Feb 20, 2014 58.33 58.41 57.77 58.29 3,386,511 -0.09(-0.16%)
Feb 19, 2014 59.36 59.73 58.34 58.38 2,765,343 -1.21(-2.03%)
Feb 18, 2014 59.80 60.15 59.43 59.59 2,248,541 +0.02(+0.03%)
Feb 14, 2014 59.41 59.57 59.57 59.57 1,928,898 +0.02(+0.04%)
Feb 13, 2014 58.26 59.59 58.26 59.55 3,451,370 +0.58(+0.99%)
Feb 12, 2014 58.75 59.32 58.65 58.96 2,890,962 +0.33(+0.56%)
Feb 11, 2014 58.68 59.14 58.45 58.63 3,677,167 -0.09(-0.15%)
Feb 10, 2014 58.75 59.22 58.34 58.72 2,542,435 -0.02(-0.04%)
Feb 07, 2014 57.69 58.76 57.69 58.75 4,316,334 +1.22(+2.12%)
Feb 06, 2014 56.49 57.58 56.41 57.53 2,790,337 +1.28(+2.28%)
Feb 05, 2014 56.21 56.39 55.59 56.25 3,256,650 -0.05(-0.09%)
Feb 04, 2014 56.62 57.07 56.00 56.30 3,797,354 -0.12(-0.22%)
Feb 03, 2014 57.77 57.79 56.19 56.42 4,708,038 -1.43(-2.46%)
Jan 31, 2014 57.30 58.16 57.12 57.84 3,941,356 -0.29(-0.49%)
Jan 30, 2014 57.84 58.42 57.58 58.13 2,692,484 +0.89(+1.56%)
Jan 29, 2014 57.41 58.10 57.16 57.24 3,547,480 -0.82(-1.41%)
Jan 28, 2014 57.32 58.25 57.29 58.06 2,799,412 +0.75(+1.32%)
Jan 27, 2014 57.80 57.96 57.12 57.30 4,001,236 -0.51(-0.88%)
Jan 24, 2014 58.36 58.80 57.81 57.81 4,610,018 -0.79(-1.36%)
Jan 23, 2014 59.28 59.28 58.21 58.61 5,277,723 -0.91(-1.53%)
Jan 22, 2014 59.55 59.78 59.36 59.52 5,034,576 +0.03(+0.05%)
Jan 21, 2014 59.64 59.92 59.32 59.48 7,516,788 +0.18(+0.30%)
Jan 17, 2014 60.52 59.30 59.30 59.30 12,709,012 -3.32(-5.30%)
Jan 16, 2014 63.16 63.27 62.51 62.62 3,803,732 -0.48(-0.77%)
Jan 15, 2014 63.37 63.50 62.92 63.10 3,728,336 -0.27(-0.43%)
Jan 14, 2014 63.31 63.67 62.95 63.37 3,089,234 +0.81(+1.30%)
Jan 13, 2014 63.59 63.82 62.37 62.56 3,206,981 -1.35(-2.11%)
Jan 10, 2014 63.88 64.09 63.41 63.91 2,837,483 +0.14(+0.22%)
Jan 09, 2014 63.95 64.18 63.69 63.78 4,453,046 +0.00(+0.00%)
Jan 08, 2014 63.26 63.83 63.23 63.78 3,700,153 +0.47(+0.74%)
Jan 07, 2014 64.15 64.30 63.18 63.31 6,153,651 +0.57(+0.90%)
Jan 06, 2014 63.53 63.96 62.73 62.74 4,259,010 -0.61(-0.97%)
Jan 03, 2014 63.28 63.57 63.01 63.36 2,368,206 +0.07(+0.12%)
Jan 02, 2014 62.76 63.68 62.75 63.28 3,745,782 +0.52(+0.84%)
Dec 31, 2013 62.26 62.76 62.76 62.76 2,362,531 +0.65(+1.04%)
Dec 30, 2013 62.24 62.39 61.88 62.11 1,744,748 +0.03(+0.05%)
Dec 27, 2013 62.15 62.23 61.86 62.08 846,540 -0.08(-0.13%)
Dec 26, 2013 61.95 62.26 61.77 62.16 1,971,593 +0.41(+0.66%)
Dec 24, 2013 61.50 61.83 61.42 61.75 813,820 +0.30(+0.49%)
Dec 23, 2013 61.40 61.71 61.03 61.45 2,329,891 +0.23(+0.37%)
Dec 20, 2013 60.57 61.28 60.30 61.22 5,743,606 +0.89(+1.48%)
Dec 19, 2013 59.99 60.44 59.61 60.33 3,642,938 +0.16(+0.26%)
Dec 18, 2013 58.88 60.22 58.34 60.17 4,042,206 +1.36(+2.31%)
Dec 17, 2013 59.57 59.76 58.55 58.81 2,149,410 -0.32(-0.54%)
Dec 16, 2013 58.79 59.40 58.61 59.13 2,725,477 +0.58(+0.99%)
Dec 13, 2013 58.77 58.83 58.24 58.55 2,243,380 -0.01(-0.01%)
Dec 12, 2013 58.82 58.89 58.18 58.56 3,122,510 -0.31(-0.53%)
Dec 11, 2013 59.72 59.98 58.73 58.87 3,972,613 -0.79(-1.32%)
Dec 10, 2013 59.70 59.98 59.28 59.65 2,268,078 -0.15(-0.25%)
Dec 09, 2013 59.84 60.08 59.64 59.80 3,169,948 +0.33(+0.55%)
Dec 06, 2013 59.61 59.96 59.25 59.47 5,046,964 +0.54(+0.92%)
Dec 05, 2013 59.19 59.33 58.66 58.93 4,280,845 -0.34(-0.57%)
Dec 04, 2013 58.39 59.51 58.29 59.27 4,222,975 +0.59(+1.01%)
Dec 03, 2013 58.92 59.10 58.45 58.68 5,169,585 -0.39(-0.65%)
Dec 02, 2013 59.52 59.80 58.86 59.06 4,722,797 +0.39(+0.66%)
Nov 29, 2013 58.73 59.13 58.43 58.68 2,074,855 +0.10(+0.17%)
Nov 27, 2013 58.24 58.66 58.03 58.58 2,401,523 +0.57(+0.99%)
Nov 26, 2013 57.79 58.26 57.66 58.01 2,826,857 +0.33(+0.57%)
Nov 25, 2013 57.12 57.98 57.02 57.68 3,020,573 +0.66(+1.15%)
Nov 22, 2013 57.31 57.31 56.56 57.02 3,684,594 -0.02(-0.03%)
Nov 21, 2013 56.73 57.22 56.57 57.04 3,363,053 +0.68(+1.21%)
Nov 20, 2013 57.25 57.27 56.31 56.36 3,521,371 -0.37(-0.65%)
Nov 19, 2013 56.87 57.01 56.54 56.73 2,851,231 -0.14(-0.24%)
Nov 18, 2013 57.70 57.82 56.79 56.87 4,012,191 -0.78(-1.35%)
Nov 15, 2013 57.67 58.11 57.54 57.65 3,343,291 -0.26(-0.45%)
Nov 14, 2013 57.45 58.07 57.43 57.91 3,223,837 +0.52(+0.90%)
Nov 13, 2013 56.75 57.40 56.36 57.39 4,124,583 +0.45(+0.79%)
Nov 12, 2013 57.07 57.25 56.79 56.94 3,070,388 -0.14(-0.24%)
Nov 11, 2013 57.04 57.30 56.90 57.08 2,546,481 +0.07(+0.13%)
Nov 08, 2013 56.44 57.34 56.40 57.01 4,800,123 +0.61(+1.07%)
Nov 07, 2013 57.01 57.26 56.37 56.40 3,594,961 -0.36(-0.64%)
Nov 06, 2013 57.74 57.74 56.46 56.76 3,985,157 -0.30(-0.53%)
Nov 05, 2013 56.69 57.22 56.38 57.07 3,364,225 +0.29(+0.50%)
Nov 04, 2013 56.71 56.85 56.41 56.78 3,161,235 +0.18(+0.32%)
Nov 01, 2013 56.11 56.65 55.98 56.60 3,028,828 +0.59(+1.05%)
Oct 31, 2013 56.76 56.83 56.01 56.01 5,592,629 -0.92(-1.62%)
Oct 30, 2013 57.77 57.91 56.84 56.94 3,925,176 -0.92(-1.59%)
Oct 29, 2013 57.81 58.22 57.78 57.86 3,259,970 +0.13(+0.23%)
Oct 28, 2013 57.40 58.02 57.11 57.73 2,827,910 +0.32(+0.55%)
Oct 25, 2013 57.58 57.76 57.16 57.41 4,060,298 -0.22(-0.38%)
Oct 24, 2013 57.77 57.79 57.20 57.63 3,793,583 +0.09(+0.16%)
Oct 23, 2013 57.80 57.80 57.22 57.54 4,038,312 -0.38(-0.65%)
Oct 22, 2013 58.28 58.42 57.52 57.91 5,844,648 -0.22(-0.38%)
Oct 21, 2013 58.57 58.69 58.04 58.13 4,417,468 -0.27(-0.46%)
Oct 18, 2013 59.38 59.54 57.87 58.40 7,652,618 -0.45(-0.76%)
Oct 17, 2013 58.81 59.17 58.43 58.85 5,591,933 -0.08(-0.14%)
Oct 16, 2013 58.64 59.26 58.59 58.93 4,812,196 +0.54(+0.92%)
Oct 15, 2013 58.67 58.87 58.15 58.40 5,397,920 -0.42(-0.71%)
Oct 14, 2013 58.42 59.02 57.98 58.81 4,504,613 +0.16(+0.26%)
Oct 11, 2013 57.71 58.68 57.60 58.66 2,813,486 +0.94(+1.63%)
Oct 10, 2013 56.36 57.84 56.35 57.72 3,871,866 +2.17(+3.91%)
Oct 09, 2013 55.39 55.78 54.95 55.55 3,219,753 +0.22(+0.40%)
Oct 08, 2013 56.18 56.39 55.14 55.33 4,371,333 -0.86(-1.52%)
Oct 07, 2013 56.80 56.81 56.13 56.18 3,162,343 -1.17(-2.05%)
Oct 04, 2013 56.18 57.50 56.06 57.36 3,734,731 +1.26(+2.24%)
Oct 03, 2013 56.41 56.85 55.78 56.10 2,806,230 -0.63(-1.11%)
Oct 02, 2013 56.64 56.73 56.18 56.73 3,031,266 -0.20(-0.34%)
Oct 01, 2013 56.32 57.10 56.24 56.93 3,394,264 +0.86(+1.53%)
Sep 30, 2013 55.86 56.32 55.52 56.07 3,601,965 -0.15(-0.26%)
Sep 27, 2013 56.07 56.37 55.96 56.22 2,655,643 -0.16(-0.29%)
Sep 26, 2013 56.34 56.97 56.18 56.38 2,231,594 -0.06(-0.10%)
Sep 25, 2013 56.05 56.82 55.79 56.44 3,882,861 +0.57(+1.02%)
Sep 24, 2013 55.74 56.59 55.34 55.87 3,940,072 +0.03(+0.06%)
Sep 23, 2013 56.08 56.15 55.44 55.83 3,171,142 -0.53(-0.94%)
Sep 20, 2013 56.36 56.74 56.24 56.36 4,057,046 +0.05(+0.09%)
Sep 19, 2013 56.73 56.90 56.16 56.32 2,333,400 -0.20(-0.35%)
Sep 18, 2013 56.25 56.81 56.03 56.51 3,240,808 +0.13(+0.23%)
Sep 17, 2013 55.39 56.48 55.34 56.38 4,054,028 +1.20(+2.17%)
Sep 16, 2013 55.61 56.04 55.04 55.18 3,752,321 +0.13(+0.24%)
Sep 13, 2013 55.43 55.61 54.91 55.05 2,391,081 -0.38(-0.68%)
Sep 12, 2013 55.12 55.63 55.10 55.43 3,568,584 +0.27(+0.49%)
Sep 11, 2013 55.38 55.55 54.92 55.16 2,716,098 -0.19(-0.34%)
Sep 10, 2013 54.65 55.49 54.50 55.34 3,153,063 +1.13(+2.09%)
Sep 09, 2013 53.42 54.23 53.30 54.21 2,271,143 +0.88(+1.65%)
Sep 06, 2013 53.54 53.62 52.48 53.33 2,083,762 -0.16(-0.31%)
Sep 05, 2013 53.02 53.82 52.95 53.49 2,223,551 +0.45(+0.85%)
Sep 04, 2013 52.48 53.18 52.38 53.04 2,182,799 +0.51(+0.98%)
Sep 03, 2013 53.27 53.51 52.20 52.53 2,160,513 -0.12(-0.23%)
Aug 30, 2013 52.58 52.78 52.40 52.65 2,483,952 +0.14(+0.26%)
Aug 29, 2013 52.13 52.89 51.95 52.51 2,016,856 +0.28(+0.53%)
Aug 28, 2013 52.49 52.67 51.92 52.24 3,724,165 -0.22(-0.42%)
Aug 27, 2013 53.34 53.53 52.33 52.46 3,487,498 -1.38(-2.56%)
Aug 26, 2013 54.31 54.50 53.84 53.84 1,655,194 -0.55(-1.00%)
Aug 23, 2013 54.70 54.70 53.91 54.38 1,408,791 -0.01(-0.01%)
Aug 22, 2013 54.31 54.68 53.99 54.39 1,789,376 +0.42(+0.79%)
Aug 21, 2013 54.15 54.50 53.71 53.97 2,265,557 -0.35(-0.65%)
Aug 20, 2013 53.80 54.68 53.57 54.32 2,429,265 +0.55(+1.03%)
Aug 19, 2013 54.55 54.83 53.75 53.76 2,630,896 -1.02(-1.86%)
Aug 16, 2013 54.56 55.21 54.52 54.78 2,946,924 +0.12(+0.22%)
Aug 15, 2013 55.53 55.67 54.50 54.66 3,234,621 -1.10(-1.97%)
Aug 14, 2013 55.83 56.09 55.74 55.76 1,820,359 -0.16(-0.29%)
Aug 13, 2013 55.78 56.18 55.39 55.92 1,698,415 +0.11(+0.20%)
Aug 12, 2013 55.47 55.88 55.26 55.81 2,070,420 +0.15(+0.28%)
Aug 09, 2013 55.80 56.14 55.61 55.65 2,944,761 -0.15(-0.28%)
Aug 08, 2013 55.86 56.13 55.60 55.81 3,332,053 +0.40(+0.72%)
Aug 07, 2013 56.31 56.31 55.36 55.41 4,899,079 -1.11(-1.96%)
Aug 06, 2013 56.64 56.72 56.15 56.52 3,254,770 -0.17(-0.30%)
Aug 05, 2013 56.58 56.80 56.39 56.69 2,449,836 -0.07(-0.13%)
Aug 02, 2013 56.66 56.87 56.57 56.76 3,107,994 -0.09(-0.16%)
Aug 01, 2013 56.67 56.93 56.18 56.85 3,885,898 +0.80(+1.43%)
Jul 31, 2013 56.14 56.46 55.63 56.05 6,510,965 -0.12(-0.22%)
Jul 30, 2013 56.01 56.22 55.44 56.18 4,094,221 +0.58(+1.05%)
Jul 29, 2013 55.57 55.66 55.37 55.59 2,391,361 -0.25(-0.45%)
Jul 26, 2013 55.63 55.86 55.11 55.84 3,139,019 +0.03(+0.06%)
Jul 25, 2013 55.27 55.84 54.62 55.81 4,574,690 +0.00(+0.00%)
Jul 24, 2013 56.15 56.44 55.77 55.81 2,697,771 -0.24(-0.42%)
Jul 23, 2013 56.23 56.32 55.87 56.05 2,976,879 -0.15(-0.26%)
Jul 22, 2013 56.23 56.36 55.88 56.19 3,938,050 +0.04(+0.07%)
Jul 19, 2013 56.09 56.85 55.40 56.15 6,496,048 +1.70(+3.12%)
Jul 18, 2013 54.33 54.84 53.94 54.45 4,730,625 +0.20(+0.37%)
Jul 17, 2013 54.23 54.46 53.58 54.25 3,315,336 +0.10(+0.18%)
Jul 16, 2013 54.22 54.48 53.55 54.15 2,430,366 -0.14(-0.25%)
Jul 15, 2013 54.93 54.98 53.74 54.29 2,496,434 +0.03(+0.06%)
Jul 12, 2013 53.59 54.38 53.46 54.26 2,699,970 +0.81(+1.52%)
Jul 11, 2013 53.37 53.54 52.87 53.45 3,448,952 +0.73(+1.39%)
Jul 10, 2013 53.22 53.22 52.46 52.72 3,866,088 -0.50(-0.95%)
Jul 09, 2013 53.54 53.72 53.09 53.22 3,559,247 -0.01(-0.02%)
Jul 08, 2013 53.66 53.87 53.02 53.23 4,053,024 -0.10(-0.18%)
Jul 05, 2013 52.41 53.33 52.21 53.33 3,018,076 +1.41(+2.72%)
Jul 03, 2013 51.83 52.09 51.43 51.91 1,861,201 -0.26(-0.50%)
Jul 02, 2013 51.69 52.56 51.64 52.17 6,107,750 +0.53(+1.02%)
Jul 01, 2013 51.30 51.97 51.24 51.64 3,600,629 +0.63(+1.24%)
Jun 28, 2013 50.69 51.26 50.17 51.01 4,550,699 +0.10(+0.19%)
Jun 27, 2013 50.35 51.17 50.22 50.91 3,264,825 +0.91(+1.82%)
Jun 26, 2013 50.03 50.26 49.66 50.00 3,385,250 +0.37(+0.75%)
Jun 25, 2013 49.14 49.88 49.07 49.63 3,602,978 +0.93(+1.90%)
Jun 24, 2013 49.48 49.54 48.57 48.70 3,875,055 -1.13(-2.27%)
Jun 21, 2013 50.43 50.48 49.31 49.83 5,659,132 -0.21(-0.42%)
Jun 20, 2013 50.13 50.76 49.86 50.04 6,431,062 -0.15(-0.31%)
Jun 19, 2013 50.56 50.67 50.04 50.20 4,483,754 -0.24(-0.47%)
Jun 18, 2013 50.30 50.58 50.18 50.43 4,508,792 +0.08(+0.16%)
Jun 17, 2013 49.88 50.39 49.44 50.35 4,847,242 +0.80(+1.62%)
Jun 14, 2013 50.52 50.53 49.20 49.55 4,311,705 -1.09(-2.15%)
Jun 13, 2013 49.89 50.76 49.67 50.64 2,974,230 +0.79(+1.58%)
Jun 12, 2013 50.24 50.44 49.64 49.85 2,534,176 -0.06(-0.13%)
Jun 11, 2013 50.27 50.49 49.76 49.91 3,231,277 -0.88(-1.73%)
Jun 10, 2013 50.63 51.12 50.50 50.79 2,796,102 +0.17(+0.34%)
Jun 07, 2013 49.79 50.67 49.74 50.62 4,537,947 +1.27(+2.57%)
Jun 06, 2013 48.83 49.37 48.46 49.35 3,620,282 +0.47(+0.96%)
Jun 05, 2013 49.60 49.83 48.64 48.88 4,293,692 -0.87(-1.75%)
Jun 04, 2013 50.26 50.56 49.63 49.75 3,511,197 -0.53(-1.05%)
Jun 03, 2013 49.69 50.35 49.39 50.28 4,058,258 +0.80(+1.61%)
May 31, 2013 50.41 50.45 49.48 49.48 6,569,692 -1.22(-2.40%)
May 30, 2013 50.13 51.15 49.98 50.70 6,590,945 +0.67(+1.35%)
May 29, 2013 49.80 50.37 49.60 50.03 4,824,586 -0.17(-0.34%)
May 28, 2013 50.35 50.79 50.14 50.20 6,466,872 +0.55(+1.11%)
May 24, 2013 49.39 49.72 49.13 49.65 4,805,656 -0.09(-0.18%)
May 23, 2013 49.52 50.08 49.13 49.74 4,357,427 -0.24(-0.49%)
May 22, 2013 50.46 51.68 49.73 49.98 7,203,203 -0.46(-0.92%)
May 21, 2013 50.24 50.69 50.02 50.44 4,111,714 +0.24(+0.49%)
May 20, 2013 49.31 50.41 49.31 50.20 4,455,415 +0.80(+1.61%)
May 17, 2013 48.33 49.50 48.23 49.40 5,058,481 +1.36(+2.84%)
May 16, 2013 48.66 48.73 47.90 48.04 4,403,952 -0.78(-1.60%)
May 15, 2013 48.40 48.96 48.18 48.82 3,948,723 +1.06(+2.21%)
May 13, 2013 48.23 48.34 47.51 47.76 2,931,254 -0.57(-1.18%)
May 10, 2013 48.15 48.33 47.79 48.33 3,353,287 +0.29(+0.61%)
May 09, 2013 48.48 48.48 47.79 48.04 3,160,664 -0.32(-0.66%)
May 08, 2013 47.55 48.36 47.25 48.36 4,805,152 +0.61(+1.29%)
May 07, 2013 47.76 48.00 47.59 47.74 4,004,766 +0.02(+0.05%)
May 06, 2013 47.25 47.89 47.08 47.72 4,220,639 +0.43(+0.91%)
May 03, 2013 47.43 47.62 47.19 47.29 5,075,655 +0.27(+0.58%)
May 02, 2013 46.33 47.12 46.10 47.01 4,401,650 +0.67(+1.45%)
May 01, 2013 46.69 46.75 46.19 46.34 3,405,927 -0.35(-0.74%)
Apr 30, 2013 46.46 46.81 46.33 46.69 3,984,284 +0.22(+0.47%)
Apr 29, 2013 46.30 46.52 46.22 46.47 5,765,800 +0.29(+0.63%)
Apr 26, 2013 46.20 46.23 46.07 46.18 4,239,595 +0.10(+0.21%)
Apr 25, 2013 46.10 46.50 45.88 46.08 5,326,250 -0.02(-0.05%)
Apr 24, 2013 45.45 46.15 45.40 46.11 6,914,192 +0.58(+1.28%)
Apr 23, 2013 45.28 45.72 44.84 45.53 6,230,652 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,690,497 -0.65(-1.44%)
Apr 19, 2013 44.42 45.65 43.96 45.39 16,543,894 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.29 42.66 6,789,644 +0.02(+0.06%)
Apr 17, 2013 42.69 42.92 42.38 42.63 6,659,003 -0.46(-1.07%)
Apr 16, 2013 43.27 43.40 42.63 43.09 5,903,291 +0.19(+0.43%)
Apr 15, 2013 43.93 43.95 42.88 42.91 6,972,982 -1.26(-2.85%)
Apr 12, 2013 44.11 44.28 43.56 44.17 4,982,479 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.27 44.30 5,520,894 -0.76(-1.69%)
Apr 10, 2013 45.22 45.66 45.04 45.06 4,519,838 -0.04(-0.09%)
Apr 09, 2013 44.85 45.38 44.77 45.10 5,557,512 +0.32(+0.72%)
Apr 08, 2013 44.10 44.82 43.89 44.78 3,406,227 +0.57(+1.28%)
Apr 05, 2013 43.93 44.31 43.49 44.21 4,554,219 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.70 44.50 6,000,289 +0.74(+1.68%)
Apr 03, 2013 44.15 44.21 43.59 43.77 5,115,361 -0.38(-0.86%)
Apr 02, 2013 43.51 44.19 43.51 44.15 5,026,074 +0.77(+1.77%)
Apr 01, 2013 44.49 44.49 43.18 43.38 4,110,075 -1.03(-2.31%)
Mar 28, 2013 44.24 44.44 44.16 44.40 3,276,571 +0.11(+0.24%)
Mar 27, 2013 44.16 44.61 44.10 44.30 3,132,363 -0.19(-0.44%)
Mar 26, 2013 44.36 44.86 44.32 44.49 6,023,861 +0.38(+0.86%)
Mar 25, 2013 43.96 44.21 43.56 44.11 5,618,320 +0.40(+0.91%)
Mar 22, 2013 43.39 43.77 43.30 43.72 3,009,327 +0.32(+0.73%)
Mar 21, 2013 43.22 43.69 43.22 43.40 4,075,397 -0.16(-0.37%)
Mar 20, 2013 43.61 43.72 43.26 43.56 6,118,095 +0.22(+0.50%)
Mar 19, 2013 44.40 44.40 42.97 43.35 7,527,680 -0.82(-1.87%)
Mar 18, 2013 44.06 44.43 43.84 44.17 3,985,959 -0.43(-0.96%)
Mar 15, 2013 44.17 44.65 43.94 44.60 10,718,255 +0.55(+1.25%)
Mar 14, 2013 44.30 44.48 43.81 44.05 4,622,744 -0.10(-0.22%)
Mar 13, 2013 44.13 44.54 44.06 44.15 3,855,622 +0.02(+0.06%)
Mar 12, 2013 44.44 44.63 43.99 44.12 6,586,670 -0.31(-0.69%)
Mar 11, 2013 43.85 44.46 43.51 44.43 4,930,156 +0.63(+1.44%)
Mar 08, 2013 44.28 44.31 43.30 43.80 5,179,843 -0.18(-0.40%)
Mar 07, 2013 43.93 44.21 43.66 43.98 6,015,846 +0.09(+0.20%)
Mar 06, 2013 43.87 44.12 43.60 43.89 7,771,407 +0.29(+0.67%)
Mar 05, 2013 43.32 44.32 43.18 43.60 13,370,523 +0.67(+1.56%)
Mar 04, 2013 41.81 43.01 41.80 42.92 11,683,846 +1.01(+2.41%)
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.