Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 44.97 45.17 44.37 44.67 3,127,325 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.14 5,353,548 +0.98(+2.22%)
Apr 26, 2012 44.12 44.67 43.72 44.16 5,449,657 -0.06(-0.15%)
Apr 25, 2012 44.15 44.36 43.59 44.22 5,425,104 +0.45(+1.03%)
Apr 24, 2012 43.61 44.44 43.51 43.77 7,125,039 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.95 43.55 6,565,537 +0.19(+0.43%)
Apr 20, 2012 44.11 44.28 43.34 43.36 8,504,213 -0.06(-0.15%)
Apr 19, 2012 43.63 43.84 43.07 43.43 5,728,124 -0.27(-0.61%)
Apr 18, 2012 43.22 44.27 42.98 43.69 4,579,066 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,666 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.56 42.90 5,565,518 -0.15(-0.36%)
Apr 13, 2012 43.91 43.92 42.99 43.05 4,314,596 -0.95(-2.16%)
Apr 12, 2012 43.26 44.07 43.04 44.00 4,159,137 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.76 43.26 6,891,959 +0.84(+1.97%)
Apr 10, 2012 43.54 43.82 42.28 42.43 8,398,975 -1.25(-2.86%)
Apr 09, 2012 44.08 44.11 43.44 43.67 5,610,511 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.34 44.81 5,445,948 +0.21(+0.47%)
Apr 04, 2012 44.65 45.17 44.29 44.60 5,985,149 -0.76(-1.69%)
Apr 03, 2012 45.37 45.53 44.91 45.37 4,372,308 -0.02(-0.04%)
Apr 02, 2012 45.00 45.86 44.66 45.38 6,017,574 +0.50(+1.11%)
Mar 30, 2012 45.71 45.82 44.70 44.88 9,106,062 -0.56(-1.22%)
Mar 29, 2012 45.34 45.68 44.94 45.44 5,638,629 -0.44(-0.97%)
Mar 28, 2012 45.89 46.14 45.10 45.88 5,980,619 +0.08(+0.18%)
Mar 27, 2012 46.15 46.29 45.67 45.80 8,421,699 -0.22(-0.47%)
Mar 26, 2012 45.27 46.05 44.87 46.02 9,167,304 +1.14(+2.53%)
Mar 23, 2012 43.84 44.98 43.83 44.88 7,403,392 +1.06(+2.43%)
Mar 22, 2012 44.13 44.48 43.54 43.82 6,400,695 -0.77(-1.73%)
Mar 21, 2012 44.91 45.18 44.39 44.59 6,727,240 +0.20(+0.45%)
Mar 20, 2012 44.16 44.57 43.77 44.39 7,931,665 +0.02(+0.05%)
Mar 19, 2012 44.24 45.24 43.96 44.37 9,485,853 +0.48(+1.10%)
Mar 16, 2012 43.60 44.29 43.47 43.88 10,643,210 +0.70(+1.62%)
Mar 15, 2012 41.77 43.64 41.77 43.18 28,752,576 +1.05(+2.48%)
Mar 14, 2012 40.95 42.68 40.83 42.14 11,581,245 +1.11(+2.71%)
Mar 13, 2012 39.76 41.14 39.74 41.03 5,776,442 +1.59(+4.02%)
Mar 12, 2012 40.10 40.12 39.19 39.44 4,093,046 -0.68(-1.69%)
Mar 09, 2012 39.92 40.57 39.62 40.12 5,281,324 +0.31(+0.79%)
Mar 08, 2012 39.48 39.86 39.02 39.80 3,689,032 +0.68(+1.73%)
Mar 07, 2012 38.84 39.33 38.73 39.13 4,843,451 +0.26(+0.66%)
Mar 06, 2012 39.29 39.46 38.80 38.87 4,176,529 -0.89(-2.25%)
Mar 05, 2012 40.15 40.20 39.51 39.76 4,054,785 -0.41(-1.02%)
Mar 02, 2012 40.52 40.61 39.99 40.17 4,745,064 -0.28(-0.70%)
Mar 01, 2012 40.67 40.95 40.22 40.45 7,926,151 -0.29(-0.71%)
Feb 29, 2012 40.53 41.32 40.43 40.74 35,860,128 +0.19(+0.46%)
Feb 28, 2012 40.16 40.76 40.07 40.56 8,144,678 +0.51(+1.27%)
Feb 27, 2012 39.50 40.24 39.34 40.05 5,661,415 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,714,609 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,528,088 +0.85(+2.18%)
Feb 22, 2012 39.02 39.38 38.73 38.85 4,508,418 -0.33(-0.84%)
Feb 21, 2012 39.46 39.46 38.92 39.18 6,465,512 -0.14(-0.35%)
Feb 17, 2012 39.72 39.93 39.29 39.32 5,460,672 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.18 39.69 7,279,374 +0.09(+0.22%)
Feb 15, 2012 39.62 40.28 39.46 39.60 11,607,562 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.63 4,162,600 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.65 39.04 5,476,035 +0.17(+0.43%)
Feb 10, 2012 39.06 39.17 38.65 38.88 4,238,055 -0.66(-1.67%)
Feb 09, 2012 39.04 39.66 38.60 39.54 6,716,494 +0.58(+1.49%)
Feb 08, 2012 37.99 39.05 37.99 38.96 8,806,505 +0.92(+2.41%)
Feb 07, 2012 38.47 38.62 37.92 38.04 9,103,038 -0.49(-1.27%)
Feb 06, 2012 39.30 39.36 38.39 38.53 6,571,098 -1.13(-2.84%)
Feb 03, 2012 38.40 40.16 38.40 39.66 10,125,498 +1.86(+4.92%)
Feb 02, 2012 37.68 38.26 37.43 37.80 5,520,418 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.52 7,518,649 +0.72(+1.97%)
Jan 31, 2012 36.27 37.03 36.12 36.80 9,546,978 +0.76(+2.12%)
Jan 30, 2012 36.49 36.51 35.63 36.04 8,169,452 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.04 5,819,500 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.20 36.69 9,044,935 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.91 36.69 7,602,585 +0.46(+1.27%)
Jan 24, 2012 36.71 36.78 36.04 36.23 8,939,050 -0.84(-2.28%)
Jan 23, 2012 36.93 37.16 36.63 37.07 6,834,964 +0.05(+0.13%)
Jan 20, 2012 36.32 37.24 36.00 37.02 21,283,344 -2.20(-5.62%)
Jan 19, 2012 39.73 39.92 39.04 39.23 8,446,542 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.51 5,569,304 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.17 39.25 6,666,209 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,269,742 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.13 38.93 7,468,626 +0.55(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,059,598 +0.02(+0.06%)
Jan 10, 2012 37.74 38.61 37.42 38.35 10,391,022 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.34 37.20 6,937,838 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,159,018 -0.02(-0.04%)
Jan 05, 2012 35.55 37.18 35.43 36.34 8,313,817 +0.55(+1.53%)
Jan 04, 2012 34.99 36.00 34.68 35.79 7,860,227 +1.78(+5.23%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,714 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,013,610 +0.74(+2.21%)
Dec 28, 2011 34.10 34.31 33.53 33.56 3,227,854 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,347,046 -0.49(-1.42%)
Dec 23, 2011 34.59 34.69 34.15 34.67 3,230,682 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.73 10,153,298 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.57 33.58 10,424,721 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.32 33.43 7,060,987 -1.47(-4.22%)
Dec 16, 2011 34.82 35.28 34.70 34.90 7,318,397 +0.27(+0.79%)
Dec 15, 2011 36.15 36.30 34.44 34.63 11,414,177 -1.03(-2.89%)
Dec 14, 2011 35.68 36.14 35.50 35.66 5,685,561 -0.22(-0.61%)
Dec 13, 2011 36.66 37.00 35.50 35.87 6,169,303 -0.44(-1.22%)
Dec 12, 2011 36.56 36.61 36.04 36.32 3,903,455 -0.74(-2.00%)
Dec 09, 2011 36.42 37.16 36.37 37.06 4,712,564 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.89 35.97 5,439,218 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,776,232 +0.47(+1.27%)
Dec 06, 2011 37.48 37.53 36.46 36.74 6,398,428 -0.90(-2.39%)
Dec 05, 2011 37.19 38.01 36.87 37.64 8,550,014 +1.17(+3.22%)
Dec 02, 2011 36.28 37.08 36.22 36.47 7,682,552 +0.47(+1.32%)
Dec 01, 2011 35.54 36.16 35.50 36.00 7,113,683 +0.07(+0.20%)
Nov 30, 2011 34.56 35.96 34.43 35.92 9,067,522 +2.52(+7.54%)
Nov 29, 2011 33.59 33.82 33.37 33.41 6,385,807 -0.27(-0.79%)
Nov 28, 2011 33.40 33.69 33.30 33.67 9,092,098 +1.48(+4.60%)
Nov 25, 2011 32.19 32.70 32.07 32.19 2,433,812 +0.14(+0.43%)
Nov 23, 2011 32.42 32.43 31.61 32.05 7,205,806 -0.74(-2.26%)
Nov 22, 2011 32.89 33.24 32.56 32.79 5,040,322 -0.17(-0.51%)
Nov 21, 2011 32.62 33.21 32.17 32.96 5,989,687 -0.53(-1.59%)
Nov 18, 2011 33.47 33.73 33.18 33.49 4,499,882 +0.35(+1.04%)
Nov 17, 2011 33.68 34.15 32.92 33.15 8,160,521 -0.65(-1.93%)
Nov 16, 2011 34.78 34.78 33.78 33.80 8,142,639 -1.29(-3.69%)
Nov 15, 2011 34.95 35.59 34.51 35.09 5,994,278 -0.10(-0.30%)
Nov 14, 2011 35.86 35.96 34.84 35.20 5,569,267 -0.97(-2.69%)
Nov 11, 2011 36.37 36.51 35.84 36.17 4,774,500 +0.43(+1.19%)
Nov 10, 2011 36.28 36.39 35.50 35.74 5,487,434 +0.07(+0.20%)
Nov 09, 2011 36.85 36.95 35.47 35.67 8,571,225 -1.97(-5.23%)
Nov 08, 2011 37.46 37.71 36.64 37.64 4,838,236 +0.39(+1.04%)
Nov 07, 2011 36.94 37.39 36.53 37.25 3,197,910 +0.17(+0.45%)
Nov 04, 2011 37.30 37.30 36.70 37.09 4,331,307 -0.47(-1.24%)
Nov 03, 2011 36.73 37.70 35.89 37.55 11,266,629 +1.24(+3.41%)
Nov 02, 2011 35.94 36.64 35.82 36.31 7,388,744 +1.15(+3.27%)
Nov 01, 2011 35.57 36.19 35.07 35.17 7,462,568 -1.52(-4.14%)
Oct 31, 2011 36.98 37.59 36.68 36.68 5,947,378 -1.00(-2.64%)
Oct 28, 2011 37.43 37.91 37.09 37.68 4,587,556 -0.14(-0.36%)
Oct 27, 2011 37.16 38.01 36.83 37.82 11,891,858 +1.98(+5.54%)
Oct 26, 2011 35.56 36.04 34.94 35.83 6,500,399 +0.96(+2.74%)
Oct 25, 2011 35.98 36.54 34.67 34.88 8,811,651 -1.63(-4.47%)
Oct 24, 2011 35.11 37.00 34.94 36.51 10,212,505 +1.73(+4.97%)
Oct 21, 2011 33.20 34.94 33.20 34.78 16,292,481 +2.25(+6.92%)
Oct 20, 2011 32.09 32.61 31.45 32.53 9,138,206 +0.59(+1.86%)
Oct 19, 2011 32.99 33.44 31.87 31.94 8,090,327 -1.15(-3.47%)
Oct 18, 2011 32.57 33.35 32.17 33.08 9,631,604 +0.72(+2.23%)
Oct 17, 2011 33.58 33.62 32.25 32.36 6,694,437 -1.43(-4.23%)
Oct 14, 2011 34.33 34.33 32.96 33.79 5,956,997 +0.15(+0.45%)
Oct 13, 2011 34.54 34.54 33.20 33.64 6,798,899 -1.26(-3.61%)
Oct 12, 2011 34.42 35.56 34.11 34.90 6,927,276 +0.74(+2.16%)
Oct 11, 2011 33.33 34.51 33.08 34.16 6,687,823 +0.50(+1.48%)
Oct 10, 2011 32.78 33.69 32.74 33.66 4,457,110 +1.68(+5.25%)
Oct 07, 2011 32.81 33.48 31.69 31.98 7,764,995 -0.65(-1.99%)
Oct 06, 2011 32.29 32.69 31.97 32.63 5,445,466 +0.96(+3.04%)
Oct 05, 2011 31.16 31.87 30.42 31.67 6,398,845 +0.50(+1.60%)
Oct 04, 2011 29.90 31.32 29.19 31.17 10,986,646 +0.84(+2.78%)
Oct 03, 2011 32.21 32.32 30.32 30.33 8,378,622 -1.51(-4.74%)
Sep 30, 2011 32.44 32.85 31.83 31.84 6,720,418 -1.12(-3.41%)
Sep 29, 2011 33.77 33.85 32.09 32.96 8,823,137 +0.07(+0.22%)
Sep 28, 2011 34.12 34.43 32.89 32.89 7,220,917 -1.20(-3.51%)
Sep 27, 2011 36.07 36.31 33.82 34.09 8,949,877 -0.35(-1.03%)
Sep 26, 2011 33.23 34.54 32.82 34.44 6,827,251 +1.55(+4.71%)
Sep 23, 2011 32.46 33.09 32.26 32.89 8,219,690 +0.11(+0.34%)
Sep 22, 2011 32.30 33.69 31.99 32.78 13,968,310 -0.47(-1.43%)
Sep 21, 2011 34.13 34.72 33.24 33.25 8,558,606 -0.83(-2.43%)
Sep 20, 2011 34.60 34.96 34.04 34.08 5,315,651 -0.24(-0.70%)
Sep 19, 2011 33.70 34.59 33.40 34.32 5,712,223 -0.20(-0.58%)
Sep 16, 2011 35.01 35.38 34.08 34.52 8,197,414 -0.39(-1.13%)
Sep 15, 2011 35.07 35.12 33.65 34.92 15,185,260 -0.05(-0.14%)
Sep 14, 2011 34.59 35.45 33.78 34.96 7,311,911 +0.69(+2.02%)
Sep 13, 2011 34.32 35.01 34.02 34.27 6,285,177 +0.06(+0.19%)
Sep 12, 2011 32.80 34.31 32.71 34.21 7,681,810 +0.64(+1.91%)
Sep 09, 2011 34.06 34.57 33.38 33.57 7,532,583 -1.06(-3.06%)
Sep 08, 2011 35.13 35.57 34.57 34.63 6,355,390 -0.76(-2.16%)
Sep 07, 2011 34.41 35.57 34.26 35.39 8,664,516 +1.86(+5.56%)
Sep 06, 2011 32.80 33.61 32.47 33.53 7,474,771 -0.44(-1.30%)
Sep 02, 2011 35.30 35.38 33.66 33.97 10,145,744 -2.43(-6.67%)
Sep 01, 2011 36.88 37.18 36.35 36.39 8,590,668 -0.60(-1.63%)
Aug 31, 2011 36.58 37.33 36.47 37.00 6,049,738 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.66 36.45 6,387,121 -0.02(-0.04%)
Aug 29, 2011 36.11 36.47 35.91 36.47 5,406,626 +0.93(+2.62%)
Aug 26, 2011 34.62 35.78 34.02 35.53 6,166,831 +0.68(+1.96%)
Aug 25, 2011 35.76 36.60 34.65 34.85 8,258,328 -0.32(-0.91%)
Aug 24, 2011 34.35 35.90 34.13 35.17 7,632,448 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.80 34.39 7,855,168 +1.34(+4.06%)
Aug 22, 2011 34.05 34.31 32.80 33.04 6,240,323 -0.14(-0.41%)
Aug 19, 2011 33.32 34.51 33.12 33.18 6,839,975 -0.51(-1.50%)
Aug 18, 2011 34.35 34.51 33.26 33.69 11,177,318 -2.04(-5.71%)
Aug 17, 2011 36.11 36.45 35.27 35.73 6,052,467 -0.06(-0.18%)
Aug 16, 2011 36.02 36.30 35.51 35.79 7,062,973 -0.68(-1.87%)
Aug 15, 2011 35.57 37.08 35.44 36.47 8,859,425 +1.30(+3.70%)
Aug 12, 2011 35.91 37.05 34.84 35.17 12,653,002 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.46 16,002,471 +2.48(+7.53%)
Aug 10, 2011 33.26 35.00 32.13 32.98 24,957,050 +0.22(+0.69%)
Aug 09, 2011 33.66 32.80 29.83 32.75 16,391,350 +2.56(+8.48%)
Aug 08, 2011 33.66 34.15 28.84 30.20 22,723,670 -4.15(-12.08%)
Aug 05, 2011 34.95 35.28 32.90 34.34 15,864,165 -0.24(-0.70%)
Aug 04, 2011 36.34 36.36 34.58 34.58 10,448,847 -2.29(-6.22%)
Aug 03, 2011 36.33 37.03 35.58 36.88 7,679,968 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.17 9,552,771 -1.64(-4.33%)
Aug 01, 2011 38.63 38.81 37.65 37.81 6,412,930 -0.55(-1.42%)
Jul 29, 2011 37.94 38.55 37.38 38.36 6,747,253 +0.14(+0.36%)
Jul 28, 2011 38.29 38.96 38.14 38.22 4,314,051 +0.02(+0.04%)
Jul 27, 2011 38.98 39.07 38.16 38.20 6,231,388 -0.99(-2.52%)
Jul 26, 2011 39.20 39.53 38.69 39.19 6,175,579 -0.03(-0.08%)
Jul 25, 2011 39.54 39.78 39.13 39.22 5,292,385 -0.61(-1.53%)
Jul 22, 2011 40.05 40.16 39.70 39.83 4,904,742 -0.29(-0.72%)
Jul 21, 2011 39.53 40.44 39.45 40.12 10,016,346 +0.84(+2.15%)
Jul 20, 2011 39.17 39.58 38.83 39.28 7,132,451 +0.31(+0.80%)
Jul 19, 2011 38.93 39.48 38.40 38.97 8,358,132 +0.17(+0.43%)
Jul 18, 2011 38.83 39.24 38.16 38.80 9,389,464 -0.12(-0.31%)
Jul 15, 2011 39.32 39.35 38.48 38.92 16,059,433 -0.20(-0.51%)
Jul 14, 2011 40.54 40.68 39.02 39.12 50,078,584 -1.70(-4.17%)
Jul 13, 2011 41.92 41.81 40.66 40.82 12,620,509 -1.10(-2.62%)
Jul 12, 2011 41.77 42.49 41.72 41.92 3,536,913 +0.14(+0.33%)
Jul 11, 2011 42.40 42.83 41.64 41.78 4,973,808 -1.32(-3.05%)
Jul 08, 2011 42.93 43.54 42.91 43.10 4,137,082 -0.48(-1.10%)
Jul 07, 2011 43.38 44.11 43.23 43.58 6,081,128 +0.95(+2.22%)
Jul 06, 2011 42.34 42.67 41.76 42.63 4,485,425 +0.06(+0.13%)
Jul 05, 2011 42.18 42.66 41.64 42.58 4,781,948 +0.33(+0.78%)
Jul 01, 2011 41.52 42.39 41.35 42.25 3,866,770 +0.79(+1.90%)
Jun 30, 2011 42.03 42.21 41.15 41.46 6,807,833 -0.47(-1.13%)
Jun 29, 2011 41.53 42.01 40.92 41.93 6,456,062 +0.67(+1.63%)
Jun 28, 2011 40.86 41.39 40.47 41.26 4,474,337 +0.53(+1.30%)
Jun 27, 2011 39.79 40.83 39.55 40.73 4,514,970 +1.00(+2.52%)
Jun 24, 2011 40.39 40.52 39.50 39.73 5,517,057 -0.68(-1.69%)
Jun 23, 2011 39.90 40.65 39.83 40.41 5,294,314 +0.00(+0.00%)
Jun 22, 2011 40.42 41.12 40.30 40.41 4,242,024 -0.24(-0.59%)
Jun 21, 2011 40.13 40.88 39.98 40.65 5,710,095 +0.86(+2.16%)
Jun 20, 2011 39.93 39.98 39.71 39.79 7,324,751 +0.60(+1.54%)
Jun 17, 2011 39.57 39.97 38.71 39.19 7,579,638 -0.13(-0.33%)
Jun 16, 2011 38.40 40.05 38.33 39.32 11,350,948 +0.91(+2.36%)
Jun 15, 2011 38.59 39.18 37.98 38.41 8,350,525 -0.45(-1.16%)
Jun 14, 2011 40.54 40.63 38.72 38.86 12,840,977 -1.31(-3.26%)
Jun 13, 2011 39.97 40.37 39.87 40.17 4,256,246 +0.42(+1.05%)
Jun 10, 2011 40.10 40.18 39.20 39.75 5,235,285 -0.49(-1.22%)
Jun 09, 2011 40.10 40.69 40.07 40.24 3,126,201 +0.36(+0.91%)
Jun 08, 2011 40.16 40.86 39.74 39.88 4,800,678 -0.37(-0.92%)
Jun 07, 2011 40.76 40.84 40.10 40.25 4,557,784 -0.46(-1.12%)
Jun 06, 2011 41.27 41.41 40.39 40.71 5,386,510 -0.66(-1.59%)
Jun 03, 2011 41.61 41.97 41.32 41.36 4,076,750 -1.19(-2.79%)
May 24, 2011 43.52 43.53 42.38 42.55 5,010,032 -0.85(-1.96%)
May 23, 2011 43.61 43.85 43.36 43.40 3,179,877 -0.79(-1.78%)
May 20, 2011 44.95 45.07 44.12 44.19 5,726,699 -0.91(-2.03%)
May 19, 2011 44.68 45.14 44.43 45.10 4,496,863 +0.71(+1.61%)
May 18, 2011 44.08 44.41 43.52 44.39 4,804,226 +0.40(+0.91%)
May 17, 2011 42.62 43.99 42.49 43.99 5,995,031 +1.11(+2.60%)
May 16, 2011 41.80 43.31 41.58 42.87 5,855,145 +0.91(+2.18%)
May 13, 2011 42.45 42.59 41.80 41.96 4,220,548 -0.49(-1.15%)
May 12, 2011 42.51 42.62 41.76 42.45 4,519,363 -0.06(-0.15%)
May 11, 2011 43.04 43.19 42.43 42.51 3,561,653 -0.74(-1.71%)
May 10, 2011 43.01 43.34 42.79 43.25 2,653,405 +0.47(+1.09%)
May 09, 2011 42.91 43.17 42.62 42.79 2,883,411 -0.34(-0.78%)
May 06, 2011 43.24 43.80 42.85 43.12 5,103,718 +0.52(+1.22%)
May 05, 2011 42.55 43.04 42.15 42.60 4,952,691 -0.02(-0.06%)
May 04, 2011 43.40 43.48 42.32 42.63 6,029,519 -0.70(-1.61%)
May 03, 2011 43.88 44.05 43.32 43.32 5,558,991 -0.59(-1.35%)
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.