Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 45.87 45.98 44.85 45.04 9,074,209 -0.56(-1.22%)
Mar 29, 2012 45.50 45.84 45.10 45.60 5,618,905 -0.44(-0.97%)
Mar 28, 2012 46.05 46.30 45.26 46.04 5,959,699 +0.08(+0.18%)
Mar 27, 2012 46.32 46.45 45.83 45.96 8,392,240 -0.22(-0.47%)
Mar 26, 2012 45.43 46.21 45.02 46.18 9,135,237 +1.14(+2.53%)
Mar 23, 2012 43.99 45.14 43.98 45.04 7,377,495 +1.07(+2.43%)
Mar 22, 2012 44.28 44.64 43.69 43.97 6,378,306 -0.78(-1.73%)
Mar 21, 2012 45.06 45.34 44.55 44.75 6,703,708 +0.20(+0.45%)
Mar 20, 2012 44.31 44.73 43.92 44.55 7,903,920 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.12 44.52 9,452,672 +0.48(+1.10%)
Mar 16, 2012 43.76 44.44 43.63 44.04 10,605,980 +0.70(+1.62%)
Mar 15, 2012 41.92 43.80 41.91 43.34 28,652,000 +1.05(+2.48%)
Mar 14, 2012 41.10 42.83 40.98 42.28 11,540,734 +1.12(+2.71%)
Mar 13, 2012 39.90 41.28 39.88 41.17 5,756,236 +1.59(+4.02%)
Mar 12, 2012 40.24 40.26 39.33 39.58 4,078,728 -0.68(-1.69%)
Mar 09, 2012 40.06 40.71 39.76 40.26 5,262,850 +0.32(+0.79%)
Mar 08, 2012 39.62 40.00 39.16 39.94 3,676,128 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,826,508 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.94 39.00 4,161,920 -0.90(-2.25%)
Mar 05, 2012 40.29 40.34 39.65 39.90 4,040,601 -0.41(-1.02%)
Mar 02, 2012 40.66 40.75 40.14 40.31 4,728,466 -0.28(-0.70%)
Mar 01, 2012 40.81 41.09 40.36 40.60 7,898,425 -0.29(-0.71%)
Feb 29, 2012 40.68 41.47 40.57 40.89 35,734,692 +0.19(+0.46%)
Feb 28, 2012 40.30 40.90 40.21 40.70 8,116,188 +0.51(+1.27%)
Feb 27, 2012 39.64 40.38 39.48 40.19 5,641,612 +0.36(+0.91%)
Feb 24, 2012 39.83 40.00 39.63 39.83 5,694,619 -0.01(-0.02%)
Feb 23, 2012 39.38 40.00 39.04 39.84 8,498,257 +0.85(+2.18%)
Feb 22, 2012 39.16 39.52 38.87 38.99 4,492,647 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.32 6,442,895 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.46 5,441,571 -0.37(-0.93%)
Feb 16, 2012 39.59 40.04 39.32 39.83 7,253,911 +0.09(+0.22%)
Feb 15, 2012 39.76 40.42 39.60 39.74 11,566,959 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.77 4,148,039 -0.41(-1.05%)
Feb 13, 2012 39.29 39.59 38.79 39.18 5,456,880 +0.17(+0.43%)
Feb 10, 2012 39.20 39.31 38.79 39.01 4,223,230 -0.66(-1.67%)
Feb 09, 2012 39.18 39.80 38.74 39.67 6,692,999 +0.58(+1.49%)
Feb 08, 2012 38.12 39.19 38.12 39.09 8,775,700 +0.92(+2.41%)
Feb 07, 2012 38.61 38.75 38.05 38.17 9,071,196 -0.49(-1.27%)
Feb 06, 2012 39.44 39.50 38.53 38.66 6,548,112 -1.13(-2.84%)
Feb 03, 2012 38.53 40.30 38.53 39.79 10,090,080 +1.86(+4.92%)
Feb 02, 2012 37.82 38.40 37.56 37.93 5,501,108 +0.27(+0.73%)
Feb 01, 2012 37.15 37.97 37.14 37.66 7,492,349 +0.73(+1.97%)
Jan 31, 2012 36.40 37.16 36.25 36.93 9,513,582 +0.77(+2.12%)
Jan 30, 2012 36.62 36.64 35.76 36.16 8,140,875 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,143 +0.36(+0.96%)
Jan 26, 2012 36.93 37.40 36.33 36.82 9,013,296 +0.00(+0.00%)
Jan 25, 2012 36.23 36.93 36.04 36.82 7,575,991 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.36 8,907,781 -0.85(-2.28%)
Jan 23, 2012 37.06 37.29 36.76 37.20 6,811,056 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,208,894 -2.21(-5.62%)
Jan 19, 2012 39.87 40.06 39.18 39.37 8,416,996 -0.28(-0.71%)
Jan 18, 2012 39.29 39.91 39.04 39.65 5,549,823 +0.26(+0.66%)
Jan 17, 2012 39.71 40.04 39.31 39.39 6,642,891 -0.07(-0.18%)
Jan 13, 2012 38.59 39.53 38.29 39.46 6,247,811 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.07 7,442,500 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.02 38.51 5,041,900 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.49 10,354,674 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.47 37.33 6,913,570 +0.88(+2.41%)
Jan 06, 2012 36.57 37.05 36.27 36.45 4,144,470 -0.02(-0.04%)
Jan 05, 2012 35.68 37.31 35.56 36.47 8,284,736 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.81 35.92 7,832,732 +1.78(+5.23%)
Dec 30, 2011 34.42 34.42 34.14 34.14 3,463,556 -0.28(-0.82%)
Dec 29, 2011 33.89 34.45 33.76 34.42 4,996,072 +0.74(+2.21%)
Dec 28, 2011 34.22 34.43 33.64 33.68 3,216,563 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.29 34.30 2,338,836 -0.49(-1.42%)
Dec 23, 2011 34.71 34.81 34.27 34.79 3,219,381 +0.94(+2.77%)
Dec 21, 2011 33.60 33.89 33.31 33.85 10,117,782 +0.15(+0.46%)
Dec 20, 2011 34.31 34.87 33.69 33.70 10,388,255 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.55 7,036,288 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,292,798 +0.27(+0.79%)
Dec 15, 2011 36.27 36.43 34.56 34.75 11,374,250 -1.03(-2.89%)
Dec 14, 2011 35.81 36.27 35.62 35.78 5,665,673 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,147,722 -0.44(-1.22%)
Dec 12, 2011 36.69 36.74 36.16 36.44 3,889,801 -0.74(-2.00%)
Dec 09, 2011 36.55 37.29 36.49 37.19 4,696,079 +1.09(+3.02%)
Dec 08, 2011 36.98 37.05 36.02 36.10 5,420,192 -1.24(-3.33%)
Dec 07, 2011 36.53 37.55 36.19 37.34 3,763,022 +0.47(+1.27%)
Dec 06, 2011 37.61 37.66 36.59 36.87 6,376,047 -0.90(-2.39%)
Dec 05, 2011 37.32 38.14 37.00 37.78 8,520,106 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.35 36.60 7,655,678 +0.48(+1.32%)
Dec 01, 2011 35.66 36.29 35.63 36.12 7,088,800 +0.07(+0.20%)
Nov 30, 2011 34.68 36.09 34.55 36.05 9,035,804 +2.53(+7.54%)
Nov 29, 2011 33.71 33.94 33.49 33.52 6,363,470 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.42 33.79 9,060,294 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,299 +0.14(+0.43%)
Nov 23, 2011 32.54 32.55 31.72 32.17 7,180,600 -0.74(-2.26%)
Nov 22, 2011 33.01 33.36 32.67 32.91 5,022,691 -0.17(-0.51%)
Nov 21, 2011 32.74 33.33 32.29 33.08 5,968,735 -0.53(-1.58%)
Nov 18, 2011 33.59 33.85 33.30 33.61 4,484,142 +0.35(+1.04%)
Nov 17, 2011 33.80 34.26 33.04 33.26 8,131,975 -0.65(-1.93%)
Nov 16, 2011 34.90 34.91 33.89 33.92 8,114,156 -1.30(-3.69%)
Nov 15, 2011 35.07 35.72 34.64 35.22 5,973,310 -0.10(-0.30%)
Nov 14, 2011 35.99 36.09 34.96 35.32 5,549,785 -0.98(-2.69%)
Nov 11, 2011 36.50 36.64 35.97 36.30 4,757,799 +0.43(+1.19%)
Nov 10, 2011 36.41 36.51 35.63 35.87 5,468,238 +0.07(+0.20%)
Nov 09, 2011 36.98 37.08 35.59 35.80 8,541,242 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,312 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.66 37.38 3,186,723 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.83 37.22 4,316,156 -0.47(-1.24%)
Nov 03, 2011 36.86 37.84 36.01 37.68 11,227,218 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,362,897 +1.15(+3.27%)
Nov 01, 2011 35.69 36.32 35.19 35.29 7,436,464 -1.52(-4.14%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,926,574 -1.00(-2.64%)
Oct 28, 2011 37.56 38.05 37.22 37.81 4,571,508 -0.14(-0.36%)
Oct 27, 2011 37.29 38.14 36.96 37.95 11,850,259 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.96 6,477,660 +0.96(+2.74%)
Oct 25, 2011 36.10 36.67 34.79 35.00 8,780,827 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,176,780 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,235,488 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.56 32.64 9,106,240 +0.60(+1.86%)
Oct 19, 2011 33.10 33.56 31.98 32.05 8,062,026 -1.15(-3.47%)
Oct 18, 2011 32.68 33.47 32.28 33.20 9,597,912 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,020 -1.44(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,159 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.76 6,775,116 -1.27(-3.61%)
Oct 12, 2011 34.54 35.68 34.23 35.02 6,903,044 +0.74(+2.16%)
Oct 11, 2011 33.44 34.63 33.19 34.28 6,664,428 +0.50(+1.48%)
Oct 10, 2011 32.89 33.81 32.85 33.78 4,441,519 +1.69(+5.25%)
Oct 07, 2011 32.93 33.60 31.81 32.10 7,737,832 -0.65(-1.99%)
Oct 06, 2011 32.40 32.81 32.08 32.75 5,426,417 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,376,461 +0.50(+1.60%)
Oct 04, 2011 30.01 31.43 29.29 31.28 10,948,214 +0.85(+2.78%)
Oct 03, 2011 32.32 32.43 30.43 30.43 8,349,313 -1.52(-4.74%)
Sep 30, 2011 32.56 32.97 31.94 31.95 6,696,909 -1.13(-3.41%)
Sep 29, 2011 33.89 33.97 32.20 33.08 8,792,273 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.01 33.01 7,195,658 -1.20(-3.51%)
Sep 27, 2011 36.20 36.43 33.94 34.21 8,918,569 -0.35(-1.03%)
Sep 26, 2011 33.35 34.66 32.93 34.56 6,803,368 +1.56(+4.71%)
Sep 23, 2011 32.57 33.21 32.38 33.01 8,190,937 +0.11(+0.34%)
Sep 22, 2011 32.41 33.81 32.10 32.89 13,919,447 -0.48(-1.43%)
Sep 21, 2011 34.25 34.85 33.35 33.37 8,528,667 -0.83(-2.43%)
Sep 20, 2011 34.72 35.08 34.16 34.20 5,297,057 -0.24(-0.70%)
Sep 19, 2011 33.82 34.71 33.51 34.44 5,692,241 -0.20(-0.58%)
Sep 16, 2011 35.14 35.51 34.20 34.64 8,168,738 -0.40(-1.13%)
Sep 15, 2011 35.19 35.25 33.76 35.04 15,132,140 -0.05(-0.14%)
Sep 14, 2011 34.71 35.57 33.89 35.09 7,286,333 +0.69(+2.02%)
Sep 13, 2011 34.44 35.14 34.14 34.39 6,263,191 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.33 7,654,938 +0.64(+1.91%)
Sep 09, 2011 34.18 34.69 33.50 33.68 7,506,233 -1.06(-3.06%)
Sep 08, 2011 35.26 35.70 34.69 34.75 6,333,158 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.38 35.51 8,634,207 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.59 33.64 7,448,624 -0.44(-1.30%)
Sep 02, 2011 35.43 35.51 33.78 34.09 10,110,253 -2.43(-6.67%)
Sep 01, 2011 37.01 37.31 36.48 36.52 8,560,617 -0.60(-1.63%)
Aug 31, 2011 36.71 37.46 36.60 37.13 6,028,576 +0.55(+1.50%)
Aug 30, 2011 36.30 36.96 35.79 36.58 6,364,778 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.04 36.59 5,387,714 +0.94(+2.62%)
Aug 26, 2011 34.74 35.91 34.14 35.66 6,145,259 +0.69(+1.96%)
Aug 25, 2011 35.89 36.73 34.77 34.97 8,229,440 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.25 35.30 7,605,749 +0.79(+2.29%)
Aug 23, 2011 33.47 34.51 32.92 34.51 7,827,690 +1.35(+4.06%)
Aug 22, 2011 34.17 34.43 32.91 33.16 6,218,494 -0.14(-0.41%)
Aug 19, 2011 33.43 34.64 33.24 33.30 6,816,048 -0.51(-1.50%)
Aug 18, 2011 34.47 34.63 33.38 33.81 11,138,219 -2.05(-5.71%)
Aug 17, 2011 36.23 36.58 35.39 35.85 6,031,295 -0.06(-0.18%)
Aug 16, 2011 36.15 36.43 35.64 35.92 7,038,266 -0.69(-1.87%)
Aug 15, 2011 35.70 37.21 35.56 36.60 8,828,434 +1.31(+3.70%)
Aug 12, 2011 36.04 37.18 34.96 35.30 12,608,741 -0.29(-0.82%)
Aug 11, 2011 33.76 36.01 33.68 35.59 15,946,493 +2.49(+7.53%)
Aug 10, 2011 33.38 35.13 32.24 33.10 24,869,748 +0.23(+0.69%)
Aug 09, 2011 33.78 32.92 29.93 32.87 16,334,013 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,644,182 -4.16(-12.08%)
Aug 05, 2011 35.08 35.41 33.01 34.46 15,808,672 -0.24(-0.70%)
Aug 04, 2011 36.47 36.49 34.71 34.71 10,412,297 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.01 7,653,104 +0.71(+1.95%)
Aug 02, 2011 37.75 37.91 36.29 36.30 9,519,355 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,390,498 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.51 38.49 6,723,651 +0.14(+0.36%)
Jul 28, 2011 38.43 39.09 38.27 38.35 4,298,960 +0.02(+0.04%)
Jul 27, 2011 39.12 39.21 38.29 38.34 6,209,591 -0.99(-2.52%)
Jul 26, 2011 39.34 39.67 38.83 39.33 6,153,976 -0.03(-0.08%)
Jul 25, 2011 39.67 39.92 39.26 39.36 5,273,872 -0.61(-1.53%)
Jul 22, 2011 40.19 40.30 39.84 39.97 4,887,585 -0.29(-0.72%)
Jul 21, 2011 39.67 40.58 39.59 40.26 9,981,309 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.97 39.42 7,107,501 +0.31(+0.80%)
Jul 19, 2011 39.07 39.62 38.53 39.10 8,328,895 +0.17(+0.43%)
Jul 18, 2011 38.97 39.38 38.29 38.93 9,356,620 -0.12(-0.31%)
Jul 15, 2011 39.46 39.49 38.61 39.05 16,003,256 -0.20(-0.51%)
Jul 14, 2011 40.68 40.83 39.16 39.26 49,903,408 -1.71(-4.17%)
Jul 13, 2011 42.07 41.96 40.80 40.96 12,576,362 -1.10(-2.62%)
Jul 12, 2011 41.91 42.64 41.86 42.07 3,524,541 +0.14(+0.33%)
Jul 11, 2011 42.55 42.98 41.78 41.93 4,956,409 -1.32(-3.05%)
Jul 08, 2011 43.08 43.69 43.06 43.25 4,122,610 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.38 43.73 6,059,856 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,469,735 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.73 4,765,221 +0.33(+0.78%)
Jul 01, 2011 41.66 42.54 41.49 42.40 3,853,244 +0.79(+1.90%)
Jun 30, 2011 42.18 42.36 41.29 41.61 6,784,020 -0.48(-1.13%)
Jun 29, 2011 41.68 42.15 41.07 42.08 6,433,479 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.62 41.41 4,458,686 +0.53(+1.30%)
Jun 27, 2011 39.93 40.98 39.69 40.87 4,499,177 +1.01(+2.52%)
Jun 24, 2011 40.53 40.66 39.63 39.87 5,497,758 -0.68(-1.69%)
Jun 23, 2011 40.04 40.79 39.97 40.55 5,275,794 +0.00(+0.00%)
Jun 22, 2011 40.56 41.27 40.44 40.55 4,227,185 -0.24(-0.59%)
Jun 21, 2011 40.27 41.03 40.12 40.79 5,690,121 +0.86(+2.16%)
Jun 20, 2011 40.07 40.12 39.85 39.93 7,299,129 +0.60(+1.54%)
Jun 17, 2011 39.71 40.11 38.84 39.33 7,553,125 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.47 39.46 11,311,242 +0.91(+2.36%)
Jun 15, 2011 38.72 39.32 38.11 38.55 8,321,315 -0.45(-1.16%)
Jun 14, 2011 40.68 40.77 38.85 39.00 12,796,059 -1.31(-3.26%)
Jun 13, 2011 40.11 40.52 40.01 40.31 4,241,358 +0.42(+1.05%)
Jun 10, 2011 40.24 40.32 39.34 39.89 5,216,972 -0.49(-1.22%)
Jun 09, 2011 40.25 40.83 40.21 40.38 3,115,266 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.88 40.02 4,783,885 -0.37(-0.92%)
Jun 07, 2011 40.91 40.98 40.24 40.39 4,541,841 -0.46(-1.12%)
Jun 06, 2011 41.41 41.56 40.53 40.85 5,367,667 -0.66(-1.59%)
Jun 03, 2011 41.75 42.12 41.47 41.51 4,062,490 -1.19(-2.79%)
May 24, 2011 43.68 43.68 42.53 42.70 4,992,507 -0.85(-1.96%)
May 23, 2011 43.76 44.01 43.51 43.56 3,168,753 -0.79(-1.78%)
May 20, 2011 45.11 45.23 44.27 44.34 5,706,666 -0.92(-2.03%)
May 19, 2011 44.84 45.30 44.59 45.26 4,481,132 +0.72(+1.61%)
May 18, 2011 44.23 44.57 43.67 44.55 4,787,421 +0.40(+0.91%)
May 17, 2011 42.77 44.14 42.64 44.14 5,974,060 +1.12(+2.60%)
May 16, 2011 41.95 43.46 41.73 43.03 5,834,663 +0.92(+2.18%)
May 13, 2011 42.60 42.73 41.95 42.11 4,205,784 -0.49(-1.15%)
May 12, 2011 42.66 42.77 41.91 42.60 4,503,554 -0.06(-0.15%)
May 11, 2011 43.19 43.34 42.57 42.66 3,549,194 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.94 43.40 2,644,123 +0.47(+1.09%)
May 09, 2011 43.07 43.32 42.77 42.94 2,873,325 -0.34(-0.78%)
May 06, 2011 43.39 43.95 43.00 43.27 5,085,865 +0.52(+1.22%)
May 05, 2011 42.70 43.19 42.29 42.75 4,935,366 -0.02(-0.06%)
May 04, 2011 43.55 43.64 42.47 42.78 6,008,427 -0.70(-1.61%)
May 03, 2011 44.03 44.21 43.48 43.48 5,539,545 -0.60(-1.35%)
May 02, 2011 44.21 44.21 44.02 44.07 4,438,473 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.92 44.03 3,843,101 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.34 44.41 3,639,243 -0.19(-0.43%)
Apr 27, 2011 44.09 44.76 43.91 44.60 6,076,625 +0.67(+1.52%)
Apr 26, 2011 44.08 44.08 43.28 43.93 4,987,730 +0.13(+0.29%)
Apr 25, 2011 43.04 43.84 42.92 43.81 6,229,767 +0.96(+2.23%)
Apr 21, 2011 41.38 43.31 41.37 42.85 10,984,204 +2.20(+5.40%)
Apr 20, 2011 40.89 40.93 40.38 40.65 3,946,827 +0.25(+0.62%)
Apr 19, 2011 39.81 40.60 39.77 40.40 4,294,253 +0.63(+1.58%)
Apr 18, 2011 39.77 39.96 39.28 39.77 3,747,885 -0.47(-1.18%)
Apr 15, 2011 40.48 40.87 39.68 40.25 5,497,059 -0.18(-0.44%)
Apr 14, 2011 41.22 41.27 40.41 40.43 4,184,390 -1.03(-2.48%)
Apr 13, 2011 41.83 41.86 41.08 41.46 4,643,396 -0.07(-0.17%)
Apr 12, 2011 41.22 41.68 40.92 41.53 3,791,258 +0.10(+0.23%)
Apr 11, 2011 41.59 41.86 41.31 41.43 3,293,760 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,135 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,125 -0.16(-0.38%)
Apr 06, 2011 41.71 42.03 41.46 41.96 3,117,025 +0.39(+0.93%)
Apr 05, 2011 41.60 41.87 41.22 41.57 3,644,292 -0.12(-0.29%)
Apr 04, 2011 41.91 41.96 41.51 41.69 2,714,908 -0.22(-0.52%)
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.