Skip to main content

Capital One Financial (NY: COF )

93.34 -0.69 (-0.73%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 34.31 34.55 33.98 34.20 6,372,660 -0.42(-1.22%)
Mar 30, 2010 35.23 35.52 34.59 34.62 5,619,639 -0.60(-1.71%)
Mar 29, 2010 34.97 35.31 34.52 35.23 5,896,239 +0.60(+1.74%)
Mar 26, 2010 34.93 35.38 34.38 34.62 5,411,563 -0.11(-0.31%)
Mar 25, 2010 34.33 35.34 34.33 34.73 7,683,944 +0.65(+1.91%)
Mar 24, 2010 33.69 34.38 33.58 34.08 6,212,211 +0.29(+0.86%)
Mar 23, 2010 33.53 33.96 33.29 33.79 5,364,869 +0.25(+0.74%)
Mar 22, 2010 32.52 33.61 32.49 33.54 7,688,003 +0.69(+2.11%)
Mar 19, 2010 33.81 34.05 32.83 32.85 9,424,845 -0.88(-2.62%)
Mar 18, 2010 33.20 33.80 33.06 33.73 6,630,445 +0.49(+1.47%)
Mar 17, 2010 33.54 33.79 33.00 33.25 6,786,894 -0.12(-0.35%)
Mar 16, 2010 33.25 33.39 32.44 33.36 9,531,212 +0.34(+1.03%)
Mar 15, 2010 32.60 33.07 32.45 33.02 9,447,525 +0.07(+0.23%)
Mar 12, 2010 32.94 33.66 32.59 32.95 7,907,410 +0.07(+0.20%)
Mar 11, 2010 32.20 32.91 32.01 32.88 5,857,760 +0.64(+2.00%)
Mar 10, 2010 32.15 32.76 32.00 32.24 7,008,688 +0.31(+0.96%)
Mar 09, 2010 31.12 32.32 30.97 31.93 8,231,754 +0.67(+2.14%)
Mar 08, 2010 31.44 31.60 31.02 31.26 4,852,577 -0.07(-0.24%)
Mar 05, 2010 30.15 31.43 29.86 31.34 12,158,495 +0.91(+2.99%)
Mar 04, 2010 31.19 31.02 30.21 30.43 11,499,623 -0.76(-2.44%)
Mar 03, 2010 31.42 32.01 30.94 31.19 6,558,044 -0.18(-0.58%)
Mar 02, 2010 30.99 31.66 30.95 31.37 4,379,810 +0.50(+1.61%)
Mar 01, 2010 31.34 31.44 30.75 30.87 5,349,295 -0.31(-0.98%)
Feb 26, 2010 30.85 31.32 30.59 31.18 4,630,169 +0.31(+1.02%)
Feb 25, 2010 30.59 30.92 30.07 30.87 6,376,998 -0.20(-0.64%)
Feb 24, 2010 30.73 31.13 30.49 31.06 5,246,041 +0.48(+1.57%)
Feb 23, 2010 31.47 31.69 30.42 30.59 8,715,806 -1.03(-3.27%)
Feb 22, 2010 31.30 31.82 31.12 31.62 8,321,410 +0.40(+1.30%)
Feb 19, 2010 30.78 31.26 30.45 31.21 7,356,326 +0.38(+1.23%)
Feb 18, 2010 30.24 31.01 30.24 30.83 6,451,926 +0.40(+1.30%)
Feb 17, 2010 30.54 30.80 30.11 30.44 7,786,655 +0.09(+0.30%)
Feb 16, 2010 29.89 30.49 29.69 30.35 9,975,755 +1.32(+4.55%)
Feb 12, 2010 28.99 29.02 29.02 29.02 8,491,761 -0.41(-1.40%)
Feb 11, 2010 29.32 29.63 28.77 29.44 5,812,622 +0.07(+0.23%)
Feb 10, 2010 29.10 29.74 28.88 29.37 5,656,963 +0.23(+0.79%)
Feb 09, 2010 29.01 29.79 28.75 29.14 6,557,952 +0.23(+0.80%)
Feb 08, 2010 29.21 29.49 28.54 28.91 5,934,856 -0.26(-0.88%)
Feb 05, 2010 28.96 29.31 28.07 29.16 10,753,953 +0.34(+1.17%)
Feb 04, 2010 29.84 29.97 28.74 28.83 11,025,788 -1.32(-4.38%)
Feb 03, 2010 30.64 30.80 30.01 30.15 6,583,751 -0.73(-2.35%)
Feb 02, 2010 30.91 31.71 30.45 30.87 12,076,502 +0.40(+1.33%)
Feb 01, 2010 30.39 30.81 30.08 30.47 10,206,100 +0.07(+0.22%)
Jan 29, 2010 31.14 31.26 30.27 30.40 10,373,939 +0.10(+0.33%)
Jan 28, 2010 30.11 30.71 29.49 30.30 12,674,860 +0.16(+0.52%)
Jan 27, 2010 29.12 30.40 28.58 30.15 13,879,811 +1.11(+3.81%)
Jan 26, 2010 29.66 30.27 28.99 29.04 16,368,731 -0.74(-2.49%)
Jan 25, 2010 31.61 31.63 29.40 29.78 21,255,680 -1.17(-3.78%)
Jan 22, 2010 33.64 33.72 30.77 30.95 26,701,118 -4.26(-12.11%)
Jan 21, 2010 35.35 35.91 34.19 35.22 14,278,009 -0.26(-0.74%)
Jan 20, 2010 35.23 35.96 34.91 35.48 8,826,766 +0.01(+0.02%)
Jan 19, 2010 33.79 35.54 33.66 35.47 9,419,934 +1.55(+4.57%)
Jan 15, 2010 34.08 33.92 33.92 33.92 8,756,586 -0.45(-1.30%)
Jan 14, 2010 34.48 34.72 34.06 34.37 5,216,621 -0.37(-1.07%)
Jan 13, 2010 34.25 34.84 33.59 34.74 7,368,752 +0.21(+0.62%)
Jan 12, 2010 34.21 34.81 34.08 34.53 7,870,873 +0.13(+0.38%)
Jan 11, 2010 35.31 35.46 34.38 34.39 6,424,702 -0.63(-1.79%)
Jan 08, 2010 35.00 35.62 34.65 35.02 8,402,311 -0.31(-0.86%)
Jan 07, 2010 33.56 35.56 33.48 35.33 9,560,563 +1.67(+4.95%)
Jan 06, 2010 33.28 33.79 33.16 33.66 7,054,974 +0.18(+0.54%)
Jan 05, 2010 32.69 33.51 32.68 33.48 9,734,977 +1.27(+3.94%)
Jan 04, 2010 31.89 32.28 31.80 32.21 5,392,213 +0.59(+1.85%)
Dec 31, 2009 31.64 31.62 31.62 31.62 3,290,873 +0.07(+0.24%)
Dec 30, 2009 31.56 31.66 31.27 31.55 2,158,648 -0.21(-0.68%)
Dec 29, 2009 31.94 32.21 31.72 31.76 2,619,608 -0.02(-0.08%)
Dec 28, 2009 32.27 32.36 31.66 31.79 2,295,705 -0.29(-0.90%)
Dec 24, 2009 31.55 32.32 31.44 32.08 1,958,946 +0.54(+1.73%)
Dec 23, 2009 31.86 32.04 31.31 31.53 3,732,768 -0.28(-0.88%)
Dec 22, 2009 32.27 32.36 31.75 31.81 4,062,166 -0.49(-1.51%)
Dec 21, 2009 32.83 32.96 32.28 32.30 4,875,819 -0.28(-0.86%)
Dec 18, 2009 31.99 32.59 31.82 32.58 11,288,994 +0.78(+2.46%)
Dec 17, 2009 32.91 33.07 31.72 31.80 8,274,652 -1.62(-4.86%)
Dec 16, 2009 33.28 33.64 33.03 33.42 5,680,955 +0.35(+1.07%)
Dec 15, 2009 33.39 33.82 32.86 33.07 7,144,207 -0.79(-2.34%)
Dec 14, 2009 33.44 33.99 33.44 33.86 5,926,564 +0.54(+1.61%)
Dec 11, 2009 32.08 33.39 32.04 33.32 8,110,426 +1.39(+4.34%)
Dec 10, 2009 31.91 32.47 31.70 31.94 6,079,303 +0.09(+0.28%)
Dec 09, 2009 31.01 31.99 30.92 31.85 7,611,238 +0.83(+2.69%)
Dec 08, 2009 30.53 31.12 30.50 31.01 6,739,449 +0.11(+0.35%)
Dec 07, 2009 31.74 31.86 30.67 30.91 7,362,244 -0.37(-1.19%)
Dec 04, 2009 31.24 31.57 30.56 31.28 14,505,705 +0.82(+2.71%)
Dec 03, 2009 31.86 32.17 30.22 30.45 11,572,164 -1.18(-3.73%)
Dec 02, 2009 31.32 31.98 31.03 31.63 6,383,054 +0.21(+0.68%)
Dec 01, 2009 31.93 32.12 30.87 31.42 7,901,369 -0.22(-0.70%)
Nov 30, 2009 30.93 31.72 30.61 31.64 6,006,512 +0.92(+3.01%)
Nov 27, 2009 30.84 31.40 30.53 30.72 3,233,712 -1.25(-3.92%)
Nov 25, 2009 31.55 32.16 31.43 31.97 5,069,742 +0.59(+1.87%)
Nov 24, 2009 31.19 31.45 30.85 31.38 5,334,645 +0.02(+0.08%)
Nov 23, 2009 31.65 32.17 31.11 31.36 5,917,413 +0.26(+0.85%)
Nov 20, 2009 31.35 31.85 31.00 31.09 8,891,937 -0.53(-1.67%)
Nov 19, 2009 33.07 33.14 31.52 31.62 8,790,523 -1.74(-5.22%)
Nov 18, 2009 33.19 33.50 32.90 33.36 5,699,321 -0.04(-0.12%)
Nov 17, 2009 32.79 33.48 32.65 33.40 5,629,928 +0.50(+1.53%)
Nov 16, 2009 32.45 33.48 32.23 32.90 9,991,764 +0.90(+2.81%)
Nov 13, 2009 31.78 32.24 31.42 32.00 6,214,939 +0.35(+1.12%)
Nov 12, 2009 32.57 32.81 31.52 31.65 5,998,825 -1.05(-3.20%)
Nov 11, 2009 32.96 33.53 32.40 32.69 5,729,126 -0.04(-0.13%)
Nov 10, 2009 32.53 33.02 31.97 32.74 7,928,237 -0.07(-0.23%)
Nov 09, 2009 31.51 32.90 31.23 32.81 7,010,842 +1.74(+5.60%)
Nov 06, 2009 31.25 31.45 30.43 31.07 7,657,638 +0.03(+0.11%)
Nov 05, 2009 30.96 31.80 30.47 31.04 7,857,102 +0.36(+1.18%)
Nov 04, 2009 31.32 31.85 30.49 30.67 9,326,992 -0.20(-0.64%)
Nov 03, 2009 30.90 31.17 29.86 30.87 10,177,448 -0.69(-2.20%)
Nov 02, 2009 30.39 31.61 30.32 31.57 11,276,816 +1.38(+4.56%)
Oct 30, 2009 31.95 31.95 29.67 30.19 11,072,940 -1.98(-6.15%)
Oct 29, 2009 31.35 32.18 30.87 32.17 7,209,639 +1.33(+4.31%)
Oct 28, 2009 32.46 32.77 30.81 30.84 9,980,613 -1.87(-5.72%)
Oct 27, 2009 32.62 33.45 32.35 32.71 9,369,831 +0.15(+0.46%)
Oct 26, 2009 34.04 34.41 32.31 32.56 12,652,358 -1.21(-3.59%)
Oct 23, 2009 33.97 34.09 33.17 33.78 25,067,532 +2.16(+6.84%)
Oct 22, 2009 30.37 31.84 30.03 31.61 11,753,246 +1.40(+4.64%)
Oct 21, 2009 30.28 31.52 30.06 30.21 7,214,381 -0.22(-0.73%)
Oct 20, 2009 30.34 30.52 30.24 30.43 6,304,056 -0.31(-1.02%)
Oct 19, 2009 30.35 31.16 29.98 30.75 8,575,603 +0.77(+2.56%)
Oct 16, 2009 30.90 31.14 29.95 29.98 10,150,568 -1.46(-4.64%)
Oct 15, 2009 30.87 31.79 30.27 31.44 17,085,814 -1.01(-3.13%)
Oct 14, 2009 31.72 32.53 31.07 32.46 11,122,643 +0.96(+3.04%)
Oct 13, 2009 31.35 31.70 30.90 31.50 8,443,797 -0.10(-0.31%)
Oct 12, 2009 31.33 31.92 31.02 31.60 6,382,721 +0.58(+1.86%)
Oct 09, 2009 30.91 31.24 30.44 31.02 5,687,024 +0.12(+0.37%)
Oct 08, 2009 30.80 31.16 30.48 30.91 8,452,737 +0.44(+1.43%)
Oct 07, 2009 29.49 30.56 29.41 30.47 9,485,303 +0.81(+2.73%)
Oct 06, 2009 29.37 30.31 28.65 29.66 8,594,265 +0.02(+0.08%)
Oct 05, 2009 28.54 29.76 28.46 29.63 13,020,910 +2.26(+8.26%)
Oct 02, 2009 27.00 27.99 26.86 27.38 10,545,996 -0.37(-1.34%)
Oct 01, 2009 29.21 29.35 27.68 27.75 10,201,523 -1.72(-5.85%)
Sep 30, 2009 29.26 29.85 28.71 29.47 8,964,576 +0.36(+1.25%)
Sep 29, 2009 30.34 30.42 29.03 29.11 8,087,042 -0.80(-2.67%)
Sep 28, 2009 29.11 30.28 28.59 29.91 7,324,489 +0.92(+3.19%)
Sep 25, 2009 29.38 29.69 28.57 28.98 8,824,279 -0.55(-1.87%)
Sep 24, 2009 30.11 30.23 29.07 29.54 6,533,087 -0.40(-1.35%)
Sep 23, 2009 30.81 30.91 29.84 29.94 6,367,004 -0.77(-2.50%)
Sep 22, 2009 30.31 31.05 30.12 30.71 7,892,305 +2.03(+7.08%)
Sep 21, 2009 30.56 30.80 28.65 28.68 8,698,595 -2.25(-7.28%)
Sep 18, 2009 31.60 31.68 30.72 30.93 10,678,535 -0.45(-1.45%)
Sep 17, 2009 31.89 32.74 31.29 31.38 9,914,767 +0.54(+1.74%)
Sep 16, 2009 31.23 32.37 30.62 30.85 14,143,046 -0.02(-0.05%)
Sep 15, 2009 31.46 31.46 30.03 30.86 14,597,223 -0.74(-2.35%)
Sep 14, 2009 30.93 31.64 30.19 31.61 8,046,008 +0.28(+0.90%)
Sep 11, 2009 31.55 31.79 30.93 31.33 5,965,702 -0.16(-0.50%)
Sep 10, 2009 30.95 31.55 30.19 31.48 8,785,832 +0.58(+1.87%)
Sep 09, 2009 30.06 31.15 29.41 30.91 11,148,461 +1.67(+5.73%)
Sep 08, 2009 29.50 29.78 28.66 29.23 6,358,848 +0.17(+0.60%)
Sep 04, 2009 28.81 29.26 28.60 29.06 5,393,263 +0.31(+1.06%)
Sep 03, 2009 28.69 29.10 28.30 28.75 7,264,729 +0.43(+1.51%)
Sep 02, 2009 29.01 29.20 28.26 28.32 11,342,041 -0.60(-2.08%)
Sep 01, 2009 30.53 30.92 28.82 28.93 11,954,018 -1.83(-5.95%)
Aug 31, 2009 29.78 30.86 29.66 30.76 8,215,475 +0.46(+1.52%)
Aug 28, 2009 30.63 30.63 29.87 30.29 5,766,172 +0.08(+0.27%)
Aug 27, 2009 30.02 30.30 29.71 30.21 5,750,826 +0.12(+0.38%)
Aug 26, 2009 29.78 30.34 29.40 30.10 7,963,485 +0.10(+0.33%)
Aug 25, 2009 30.40 30.44 29.75 30.00 9,428,724 -0.07(-0.22%)
Aug 24, 2009 31.00 31.30 30.00 30.06 11,478,687 -0.02(-0.08%)
Aug 21, 2009 29.43 30.17 26.74 30.09 10,783,153 +1.19(+4.11%)
Aug 20, 2009 28.41 28.97 28.15 28.90 9,151,961 +0.48(+1.68%)
Aug 19, 2009 28.56 28.83 28.13 28.42 11,772,891 -0.65(-2.24%)
Aug 18, 2009 28.36 29.16 28.11 29.07 9,714,942 +0.45(+1.59%)
Aug 17, 2009 28.03 29.12 27.71 28.62 17,742,814 -0.31(-1.08%)
Aug 14, 2009 28.88 29.24 28.14 28.93 9,969,036 -0.18(-0.62%)
Aug 13, 2009 28.61 29.14 28.08 29.12 12,815,796 +1.25(+4.47%)
Aug 12, 2009 27.12 27.94 26.86 27.87 10,679,612 +0.85(+3.14%)
Aug 11, 2009 27.75 27.97 26.62 27.02 12,842,030 -0.92(-3.31%)
Aug 10, 2009 27.91 28.91 27.77 27.94 14,402,042 -0.20(-0.70%)
Aug 07, 2009 27.14 28.52 26.89 28.14 16,460,105 +1.61(+6.06%)
Aug 06, 2009 26.32 27.39 25.55 26.53 17,508,124 +0.59(+2.29%)
Aug 05, 2009 25.91 26.13 24.73 25.94 16,041,313 +0.07(+0.29%)
Aug 04, 2009 25.57 26.27 25.25 25.87 9,642,789 -0.01(-0.03%)
Aug 03, 2009 25.81 26.34 25.33 25.87 9,957,375 +0.55(+2.18%)
Jul 31, 2009 24.99 25.79 24.87 25.32 8,470,500 +0.24(+0.95%)
Jul 30, 2009 25.07 26.09 24.83 25.08 12,542,196 +0.58(+2.36%)
Jul 29, 2009 24.27 24.94 24.09 24.50 8,749,030 +0.02(+0.10%)
Jul 28, 2009 24.40 25.02 24.18 24.48 11,279,214 -0.22(-0.90%)
Jul 27, 2009 25.06 25.40 24.38 24.70 14,463,987 -0.10(-0.40%)
Jul 24, 2009 21.91 25.23 21.77 24.80 29,266,758 +1.85(+8.05%)
Jul 23, 2009 21.91 23.24 21.77 22.95 12,158,015 +1.12(+5.14%)
Jul 22, 2009 21.27 22.06 21.20 21.83 8,876,216 +0.13(+0.61%)
Jul 21, 2009 22.30 22.43 21.41 21.70 8,515,489 -0.33(-1.50%)
Jul 20, 2009 21.98 22.56 21.78 22.03 10,089,158 +0.17(+0.79%)
Jul 17, 2009 21.89 22.32 21.67 21.86 10,784,966 -0.35(-1.56%)
Jul 16, 2009 20.91 22.38 20.79 22.20 18,372,536 +0.89(+4.18%)
Jul 15, 2009 19.84 21.74 19.80 21.31 25,157,606 +2.25(+11.81%)
Jul 14, 2009 18.06 19.20 17.56 19.06 18,564,704 +1.03(+5.72%)
Jul 13, 2009 17.34 18.12 17.10 18.03 11,184,701 +1.01(+5.96%)
Jul 10, 2009 17.12 17.30 16.76 17.02 8,536,642 -0.47(-2.69%)
Jul 09, 2009 17.22 17.78 17.07 17.49 10,064,017 +0.52(+3.06%)
Jul 08, 2009 17.01 17.25 16.27 16.97 16,370,899 +0.08(+0.49%)
Jul 07, 2009 17.16 17.41 16.85 16.88 9,181,292 -0.42(-2.43%)
Jul 06, 2009 17.10 17.74 16.93 17.30 9,066,756 +0.16(+0.91%)
Jul 02, 2009 17.70 17.90 17.15 17.15 8,047,282 -0.89(-4.94%)
Jul 01, 2009 18.15 18.53 17.93 18.04 5,512,876 -0.01(-0.05%)
Jun 30, 2009 18.43 18.51 17.86 18.05 7,825,928 -0.41(-2.23%)
Jun 29, 2009 18.20 18.69 17.85 18.46 7,931,667 +0.36(+2.01%)
Jun 26, 2009 18.20 18.27 17.73 18.10 9,308,298 -0.18(-0.99%)
Jun 25, 2009 17.68 18.29 17.68 18.28 9,360,004 +0.76(+4.33%)
Jun 24, 2009 17.67 18.19 17.30 17.52 10,063,133 +0.07(+0.38%)
Jun 23, 2009 16.96 17.80 16.69 17.45 11,856,351 +0.59(+3.47%)
Jun 22, 2009 17.88 18.20 16.84 16.87 14,600,932 -1.55(-8.42%)
Jun 19, 2009 18.63 18.63 17.81 18.42 16,511,576 +0.03(+0.18%)
Jun 18, 2009 18.80 19.15 17.97 18.38 14,881,393 -0.16(-0.85%)
Jun 17, 2009 19.09 19.37 17.51 18.54 23,193,116 -0.55(-2.89%)
Jun 16, 2009 19.42 19.75 19.09 19.09 13,016,832 -0.38(-1.93%)
Jun 15, 2009 19.42 19.67 19.14 19.47 9,655,173 -0.28(-1.40%)
Jun 12, 2009 20.21 20.21 19.56 19.75 10,006,027 -0.54(-2.64%)
Jun 11, 2009 20.20 20.58 20.00 20.28 12,746,148 +0.30(+1.49%)
Jun 10, 2009 20.03 20.48 19.70 19.98 11,073,122 +0.15(+0.75%)
Jun 09, 2009 19.72 20.30 19.67 19.84 13,508,693 +0.50(+2.60%)
Jun 08, 2009 19.23 19.61 18.97 19.33 15,836,977 -0.55(-2.78%)
Jun 05, 2009 21.07 21.28 19.82 19.89 11,148,946 -0.73(-3.56%)
Jun 04, 2009 19.93 20.81 19.42 20.62 12,374,193 +0.90(+4.56%)
Jun 03, 2009 19.84 20.48 19.48 19.72 11,149,014 -0.45(-2.21%)
Jun 02, 2009 20.32 20.57 19.37 20.17 15,364,278 -0.32(-1.57%)
Jun 01, 2009 20.36 21.18 19.89 20.49 16,683,212 +0.33(+1.64%)
May 29, 2009 19.07 20.26 18.76 20.16 18,171,438 +0.96(+5.03%)
May 28, 2009 18.67 19.29 17.96 19.19 16,257,734 +0.81(+4.40%)
May 27, 2009 18.76 19.80 18.36 18.38 16,019,731 -0.29(-1.55%)
May 26, 2009 17.91 18.87 17.86 18.67 17,110,432 +0.59(+3.28%)
May 22, 2009 18.76 19.17 17.97 18.08 15,112,107 -0.83(-4.40%)
May 21, 2009 18.91 19.70 18.29 18.91 21,641,066 -0.15(-0.78%)
May 20, 2009 20.83 20.94 18.34 19.06 36,123,076 -1.48(-7.19%)
May 19, 2009 21.18 21.76 20.42 20.54 16,352,714 -0.96(-4.45%)
May 18, 2009 20.88 21.68 20.41 21.49 21,308,018 +1.25(+6.19%)
May 15, 2009 20.86 22.10 19.93 20.24 28,290,248 -0.03(-0.16%)
May 14, 2009 19.51 20.57 18.90 20.27 23,944,016 +0.51(+2.59%)
May 13, 2009 19.98 20.52 19.05 19.76 31,828,898 -1.26(-6.00%)
May 12, 2009 22.65 22.93 19.84 21.02 47,325,620 -1.33(-5.94%)
May 11, 2009 22.88 23.97 22.35 22.35 138,882,224 -3.50(-13.53%)
May 08, 2009 21.60 26.23 21.41 25.85 60,477,556 +4.21(+19.48%)
May 07, 2009 21.78 22.74 21.14 21.63 72,885,656 +3.17(+17.15%)
May 06, 2009 17.22 19.60 17.17 18.47 32,050,808 +2.41(+15.00%)
May 05, 2009 16.34 17.02 15.86 16.06 22,472,118 -0.69(-4.14%)
May 04, 2009 16.54 16.92 16.23 16.75 25,058,134 +2.45(+17.13%)
May 01, 2009 13.79 14.72 13.67 14.30 19,029,668 +0.49(+3.58%)
Apr 30, 2009 14.63 15.52 13.81 13.81 23,063,240 -0.61(-4.23%)
Apr 29, 2009 13.72 14.53 13.50 14.42 18,139,748 +0.75(+5.49%)
Apr 28, 2009 13.40 13.96 12.96 13.67 24,431,670 -0.14(-1.02%)
Apr 27, 2009 15.09 15.46 13.61 13.81 27,483,134 -1.88(-11.99%)
Apr 24, 2009 14.07 16.08 13.35 15.69 39,473,776 +1.72(+12.34%)
Apr 23, 2009 12.03 14.24 11.96 13.96 39,685,372 +2.10(+17.73%)
Apr 22, 2009 11.48 13.36 11.26 11.86 41,615,480 -0.61(-4.89%)
Apr 21, 2009 10.36 12.64 10.32 12.47 32,301,602 +1.44(+13.00%)
Apr 20, 2009 13.59 13.61 10.95 11.04 29,160,988 -3.69(-25.04%)
Apr 17, 2009 14.36 15.26 14.15 14.72 20,813,138 -0.01(-0.06%)
Apr 16, 2009 13.84 15.34 13.37 14.73 24,399,566 +0.45(+3.12%)
Apr 15, 2009 13.23 14.42 12.61 14.29 33,533,622 +0.21(+1.46%)
Apr 14, 2009 15.28 16.39 13.91 14.08 24,529,826 -1.75(-11.05%)
Apr 13, 2009 13.79 16.08 13.79 15.83 30,228,002 +1.43(+9.91%)
Apr 09, 2009 12.54 15.02 12.42 14.40 35,923,060 +3.01(+26.43%)
Apr 08, 2009 10.69 11.54 10.61 11.39 14,579,113 +0.82(+7.81%)
Apr 07, 2009 10.17 11.18 10.13 10.57 13,369,709 -0.01(-0.08%)
Apr 06, 2009 10.93 11.23 10.36 10.57 16,423,978 -0.82(-7.24%)
Apr 03, 2009 10.45 11.51 10.10 11.40 19,878,882 +0.56(+5.18%)
Apr 02, 2009 11.54 11.65 10.24 10.84 21,636,236 +0.14(+1.31%)
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.