Skip to main content

Capital One Financial (NY: COF )

94.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 48.08 48.45 47.95 48.33 3,849,455 +0.23(+0.47%)
Apr 29, 2013 47.92 48.15 47.84 48.10 5,570,683 +0.30(+0.63%)
Apr 26, 2013 47.82 47.85 47.68 47.80 4,096,125 +0.10(+0.21%)
Apr 25, 2013 47.72 48.13 47.49 47.70 5,146,008 -0.03(-0.05%)
Apr 24, 2013 47.05 47.77 46.99 47.72 6,680,213 +0.60(+1.28%)
Apr 23, 2013 46.86 47.32 46.41 47.12 6,019,805 +0.82(+1.77%)
Apr 22, 2013 47.08 47.12 46.11 46.30 5,497,928 -0.68(-1.44%)
Apr 19, 2013 45.98 47.25 45.50 46.98 15,984,042 +2.83(+6.40%)
Apr 18, 2013 44.20 44.55 43.78 44.15 6,559,880 +0.03(+0.06%)
Apr 17, 2013 44.19 44.43 43.86 44.13 6,433,660 -0.48(-1.07%)
Apr 16, 2013 44.79 44.92 44.12 44.60 5,703,521 +0.19(+0.43%)
Apr 15, 2013 45.47 45.49 44.38 44.41 6,737,014 -1.30(-2.85%)
Apr 12, 2013 45.66 45.83 45.09 45.72 4,813,870 -0.13(-0.29%)
Apr 11, 2013 46.64 46.69 45.83 45.85 5,334,065 -0.79(-1.69%)
Apr 10, 2013 46.80 47.26 46.62 46.64 4,366,885 -0.04(-0.09%)
Apr 09, 2013 46.42 46.97 46.34 46.68 5,369,443 +0.33(+0.72%)
Apr 08, 2013 45.65 46.39 45.43 46.34 3,290,959 +0.59(+1.28%)
Apr 05, 2013 45.47 45.87 45.01 45.76 4,400,102 -0.30(-0.65%)
Apr 04, 2013 45.29 46.11 45.23 46.06 5,797,237 +0.76(+1.68%)
Apr 03, 2013 45.69 45.76 45.11 45.30 4,942,256 -0.39(-0.86%)
Apr 02, 2013 45.04 45.73 45.04 45.69 4,855,990 +0.79(+1.77%)
Apr 01, 2013 46.05 46.05 44.70 44.90 3,970,988 -1.06(-2.31%)
Mar 28, 2013 45.79 46.00 45.71 45.96 3,165,691 +0.11(+0.24%)
Mar 27, 2013 45.71 46.18 45.64 45.85 3,026,363 -0.20(-0.44%)
Mar 26, 2013 45.92 46.44 45.87 46.05 5,820,012 +0.39(+0.86%)
Mar 25, 2013 45.50 45.76 45.08 45.66 5,428,194 +0.41(+0.91%)
Mar 22, 2013 44.91 45.30 44.81 45.25 2,907,490 +0.33(+0.73%)
Mar 21, 2013 44.73 45.22 44.73 44.92 3,937,484 -0.17(-0.37%)
Mar 20, 2013 45.14 45.25 44.78 45.09 5,911,056 +0.23(+0.50%)
Mar 19, 2013 45.95 45.95 44.47 44.86 7,272,941 -0.85(-1.87%)
Mar 18, 2013 45.61 45.98 45.37 45.72 3,851,072 -0.44(-0.96%)
Mar 15, 2013 45.72 46.22 45.47 46.16 10,355,545 +0.57(+1.25%)
Mar 14, 2013 45.85 46.03 45.35 45.59 4,466,309 -0.10(-0.22%)
Mar 13, 2013 45.68 46.10 45.61 45.69 3,725,146 +0.03(+0.05%)
Mar 12, 2013 46.00 46.19 45.53 45.67 6,363,774 -0.32(-0.69%)
Mar 11, 2013 45.38 46.02 45.03 45.98 4,763,318 +0.65(+1.44%)
Mar 08, 2013 45.83 45.87 44.82 45.33 5,004,555 -0.18(-0.40%)
Mar 07, 2013 45.47 45.76 45.19 45.52 5,812,267 +0.09(+0.20%)
Mar 06, 2013 45.41 45.66 45.12 45.42 7,508,420 +0.30(+0.67%)
Mar 05, 2013 44.84 45.88 44.69 45.12 12,918,060 +0.69(+1.56%)
Mar 04, 2013 43.27 44.52 43.27 44.43 11,288,461 +1.05(+2.41%)
Mar 01, 2013 41.99 43.45 41.99 43.38 13,605,114 +0.70(+1.65%)
Feb 28, 2013 42.45 43.18 42.44 42.68 7,740,630 -0.47(-1.09%)
Feb 27, 2013 42.94 43.27 42.59 43.15 7,869,453 +0.10(+0.23%)
Feb 26, 2013 42.89 43.17 42.40 43.05 7,359,485 +0.56(+1.32%)
Feb 25, 2013 43.87 43.97 42.49 42.49 7,624,577 -1.24(-2.83%)
Feb 22, 2013 44.00 44.04 43.42 43.73 6,810,781 +0.06(+0.13%)
Feb 21, 2013 43.61 43.84 43.35 43.67 7,534,724 -0.05(-0.11%)
Feb 20, 2013 43.70 44.32 43.41 43.72 14,474,099 -0.71(-1.60%)
Feb 19, 2013 45.16 45.16 44.31 44.43 11,869,055 -0.76(-1.68%)
Feb 15, 2013 46.91 46.91 44.90 45.19 11,696,317 -1.30(-2.81%)
Feb 14, 2013 45.97 46.52 45.78 46.49 7,926,263 +0.43(+0.94%)
Feb 13, 2013 46.67 46.92 46.04 46.06 8,831,784 -0.59(-1.27%)
Feb 12, 2013 47.19 47.28 46.28 46.65 10,113,935 -0.64(-1.36%)
Feb 11, 2013 47.69 47.74 47.11 47.30 4,622,186 -0.60(-1.26%)
Feb 08, 2013 47.99 48.14 47.58 47.90 4,463,396 +0.07(+0.14%)
Feb 07, 2013 48.30 48.38 47.50 47.83 6,013,918 -0.19(-0.40%)
Feb 06, 2013 47.46 48.39 47.39 48.02 5,586,182 +0.90(+1.92%)
Feb 04, 2013 46.89 47.36 46.81 47.12 4,806,742 -0.09(-0.19%)
Feb 01, 2013 47.45 47.67 47.06 47.21 7,575,025 +0.15(+0.32%)
Jan 31, 2013 47.14 47.42 46.95 47.06 5,539,164 -0.20(-0.42%)
Jan 30, 2013 46.35 47.40 46.34 47.26 6,707,788 +0.79(+1.69%)
Jan 29, 2013 46.52 46.80 46.07 46.48 8,101,549 -0.32(-0.68%)
Jan 28, 2013 47.28 47.29 46.71 46.80 6,720,965 -0.27(-0.57%)
Jan 25, 2013 47.62 47.91 46.81 47.06 7,965,394 -0.45(-0.95%)
Jan 24, 2013 47.00 47.57 46.96 47.52 6,568,514 +0.52(+1.10%)
Jan 23, 2013 47.06 47.43 46.86 47.00 5,761,843 +0.07(+0.14%)
Jan 22, 2013 47.52 47.55 46.86 46.93 10,512,409 -0.69(-1.46%)
Jan 18, 2013 47.29 48.05 46.97 47.62 32,474,174 -3.84(-7.47%)
Jan 17, 2013 51.71 51.93 51.18 51.47 7,181,611 -0.13(-0.26%)
Jan 16, 2013 51.32 51.63 51.02 51.60 4,856,430 +0.04(+0.08%)
Jan 15, 2013 51.05 51.69 51.05 51.56 3,328,178 +0.35(+0.69%)
Jan 14, 2013 52.46 52.56 50.87 51.21 5,869,210 -0.59(-1.15%)
Jan 11, 2013 52.22 52.47 51.68 51.80 4,041,579 -0.74(-1.40%)
Jan 10, 2013 52.42 52.54 51.92 52.54 5,467,968 +0.47(+0.90%)
Jan 09, 2013 52.12 52.37 51.96 52.07 3,464,434 +0.13(+0.24%)
Jan 08, 2013 52.22 52.32 51.46 51.94 4,579,225 -0.60(-1.15%)
Jan 07, 2013 51.64 52.58 51.48 52.55 7,674,817 +0.77(+1.48%)
Jan 04, 2013 50.79 51.78 50.67 51.78 5,114,211 +1.18(+2.33%)
Jan 03, 2013 50.88 51.24 50.44 50.60 6,857,080 -0.57(-1.11%)
Jan 02, 2013 50.25 51.18 48.33 51.17 7,971,482 +2.83(+5.86%)
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%)
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.