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 (%)
May 31, 2012 41.18 41.90 40.56 41.54 4,618,640 +0.32(+0.76%)
May 30, 2012 41.59 41.59 40.80 41.23 4,932,827 -0.73(-1.73%)
May 29, 2012 41.61 42.05 41.18 41.96 3,608,036 +0.61(+1.47%)
May 25, 2012 41.64 41.99 41.21 41.35 3,489,765 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,977,452 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.71 5,783,096 +0.04(+0.10%)
May 22, 2012 40.48 41.63 40.35 40.67 5,609,946 +0.33(+0.82%)
May 21, 2012 39.74 40.54 39.51 40.34 5,365,331 +0.61(+1.53%)
May 18, 2012 40.37 40.48 39.55 39.73 6,427,935 -0.54(-1.35%)
May 17, 2012 40.56 40.99 40.21 40.27 6,604,831 -0.40(-0.99%)
May 16, 2012 41.71 42.06 40.66 40.68 8,151,875 -0.75(-1.82%)
May 15, 2012 41.96 42.40 41.33 41.43 8,691,862 -0.83(-1.97%)
May 14, 2012 43.35 43.52 42.26 42.26 5,206,117 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,525,673 +0.05(+0.11%)
May 10, 2012 43.71 44.39 43.70 43.88 5,634,309 +0.63(+1.46%)
May 09, 2012 43.27 43.56 42.59 43.25 6,728,105 -0.44(-1.00%)
May 08, 2012 44.13 44.46 43.05 43.69 6,926,166 -0.47(-1.06%)
May 07, 2012 43.69 44.48 43.69 44.15 3,785,106 +0.11(+0.24%)
May 04, 2012 44.36 44.61 43.48 44.05 5,865,440 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,727 -0.42(-0.93%)
May 02, 2012 45.12 45.49 44.61 45.31 4,683,123 +0.05(+0.11%)
May 01, 2012 44.66 45.97 44.66 45.26 3,882,888 +0.44(+0.97%)
Apr 30, 2012 45.12 45.33 44.52 44.82 3,116,784 -0.47(-1.03%)
Apr 27, 2012 44.52 45.47 44.48 45.29 5,335,504 +0.99(+2.22%)
Apr 26, 2012 44.27 44.82 43.87 44.31 5,431,288 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.74 44.37 5,406,819 +0.45(+1.03%)
Apr 24, 2012 43.76 44.59 43.66 43.92 7,101,024 +0.23(+0.52%)
Apr 23, 2012 43.44 43.81 43.10 43.69 6,543,408 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.48 43.51 8,475,549 -0.06(-0.15%)
Apr 19, 2012 43.78 43.99 43.22 43.57 5,708,818 -0.27(-0.61%)
Apr 18, 2012 43.36 44.42 43.13 43.84 4,563,632 +0.19(+0.44%)
Apr 17, 2012 43.40 43.90 42.99 43.64 4,824,351 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,759 -0.15(-0.36%)
Apr 13, 2012 44.06 44.07 43.14 43.20 4,300,053 -0.95(-2.16%)
Apr 12, 2012 43.40 44.22 43.18 44.15 4,145,119 +0.74(+1.71%)
Apr 11, 2012 43.02 43.56 42.91 43.41 6,868,730 +0.84(+1.97%)
Apr 10, 2012 43.69 43.97 42.42 42.57 8,370,666 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.82 5,591,601 -1.14(-2.53%)
Apr 05, 2012 44.53 45.42 44.49 44.96 5,427,593 +0.21(+0.47%)
Apr 04, 2012 44.80 45.33 44.44 44.75 5,964,976 -0.77(-1.69%)
Apr 03, 2012 45.52 45.68 45.07 45.52 4,357,572 -0.02(-0.04%)
Apr 02, 2012 45.16 46.01 44.81 45.54 5,997,292 +0.50(+1.11%)
Mar 30, 2012 45.87 45.97 44.85 45.03 9,075,370 -0.56(-1.22%)
Mar 29, 2012 45.49 45.83 45.09 45.59 5,619,624 -0.44(-0.97%)
Mar 28, 2012 46.04 46.29 45.25 46.04 5,960,461 +0.08(+0.18%)
Mar 27, 2012 46.31 46.45 45.83 45.96 8,393,314 -0.22(-0.47%)
Mar 26, 2012 45.42 46.21 45.02 46.17 9,136,406 +1.14(+2.53%)
Mar 23, 2012 43.98 45.13 43.98 45.03 7,378,439 +1.07(+2.43%)
Mar 22, 2012 44.27 44.63 43.69 43.97 6,379,122 -0.78(-1.73%)
Mar 21, 2012 45.06 45.33 44.54 44.74 6,704,566 +0.20(+0.45%)
Mar 20, 2012 44.31 44.72 43.92 44.54 7,904,931 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.11 44.52 9,453,881 +0.48(+1.10%)
Mar 16, 2012 43.75 44.44 43.62 44.03 10,607,337 +0.70(+1.62%)
Mar 15, 2012 41.92 43.79 41.91 43.33 28,655,666 +1.05(+2.48%)
Mar 14, 2012 41.09 42.82 40.97 42.28 11,542,210 +1.11(+2.71%)
Mar 13, 2012 39.90 41.28 39.87 41.16 5,756,972 +1.59(+4.02%)
Mar 12, 2012 40.24 40.25 39.32 39.57 4,079,250 -0.68(-1.69%)
Mar 09, 2012 40.06 40.70 39.76 40.25 5,263,523 +0.32(+0.79%)
Mar 08, 2012 39.61 39.99 39.15 39.94 3,676,598 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,827,126 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.93 39.00 4,162,452 -0.90(-2.25%)
Mar 05, 2012 40.28 40.33 39.65 39.90 4,041,118 -0.41(-1.02%)
Mar 02, 2012 40.66 40.74 40.13 40.31 4,729,071 -0.28(-0.70%)
Mar 01, 2012 40.81 41.08 40.36 40.59 7,899,436 -0.29(-0.71%)
Feb 29, 2012 40.67 41.46 40.56 40.88 35,739,264 +0.19(+0.46%)
Feb 28, 2012 40.29 40.90 40.20 40.70 8,117,226 +0.51(+1.27%)
Feb 27, 2012 39.64 40.37 39.48 40.19 5,642,334 +0.36(+0.91%)
Feb 24, 2012 39.82 39.99 39.63 39.82 5,695,348 -0.01(-0.02%)
Feb 23, 2012 39.37 39.99 39.03 39.83 8,499,344 +0.85(+2.18%)
Feb 22, 2012 39.15 39.52 38.87 38.98 4,493,222 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.31 6,443,720 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.45 5,442,267 -0.37(-0.93%)
Feb 16, 2012 39.59 40.03 39.31 39.82 7,254,839 +0.09(+0.22%)
Feb 15, 2012 39.76 40.41 39.59 39.73 11,568,439 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.76 4,148,570 -0.41(-1.05%)
Feb 13, 2012 39.28 39.58 38.78 39.18 5,457,578 +0.17(+0.43%)
Feb 10, 2012 39.19 39.31 38.78 39.01 4,223,770 -0.66(-1.67%)
Feb 09, 2012 39.18 39.79 38.73 39.67 6,693,856 +0.58(+1.49%)
Feb 08, 2012 38.12 39.18 38.12 39.09 8,776,823 +0.92(+2.41%)
Feb 07, 2012 38.60 38.75 38.05 38.17 9,072,358 -0.49(-1.27%)
Feb 06, 2012 39.43 39.49 38.52 38.66 6,548,951 -1.13(-2.84%)
Feb 03, 2012 38.53 40.29 38.53 39.79 10,091,372 +1.86(+4.92%)
Feb 02, 2012 37.81 38.39 37.55 37.92 5,501,812 +0.27(+0.73%)
Feb 01, 2012 37.14 37.97 37.13 37.65 7,493,308 +0.73(+1.97%)
Jan 31, 2012 36.39 37.16 36.25 36.92 9,514,801 +0.77(+2.12%)
Jan 30, 2012 36.62 36.63 35.75 36.16 8,141,918 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,886 +0.36(+0.96%)
Jan 26, 2012 36.92 37.39 36.33 36.81 9,014,450 +0.00(+0.00%)
Jan 25, 2012 36.22 36.92 36.04 36.81 7,576,962 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.35 8,908,922 -0.85(-2.28%)
Jan 23, 2012 37.05 37.29 36.75 37.20 6,811,928 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,211,610 -2.21(-5.62%)
Jan 19, 2012 39.86 40.06 39.18 39.36 8,418,073 -0.28(-0.71%)
Jan 18, 2012 39.29 39.90 39.04 39.64 5,550,533 +0.26(+0.66%)
Jan 17, 2012 39.70 40.03 39.30 39.39 6,643,742 -0.07(-0.18%)
Jan 13, 2012 38.59 39.52 38.29 39.46 6,248,611 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.06 7,443,454 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.01 38.51 5,042,545 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.48 10,356,000 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.46 37.33 6,914,455 +0.88(+2.41%)
Jan 06, 2012 36.56 37.05 36.26 36.45 4,145,001 -0.02(-0.04%)
Jan 05, 2012 35.67 37.30 35.55 36.46 8,285,797 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.80 35.92 7,833,735 +1.78(+5.23%)
Dec 30, 2011 34.41 34.41 34.13 34.13 3,463,999 -0.28(-0.82%)
Dec 29, 2011 33.88 34.45 33.75 34.41 4,996,712 +0.74(+2.21%)
Dec 28, 2011 34.22 34.42 33.64 33.67 3,216,975 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.28 34.29 2,339,136 -0.49(-1.42%)
Dec 23, 2011 34.70 34.81 34.27 34.79 3,219,794 +0.94(+2.77%)
Dec 21, 2011 33.60 33.88 33.31 33.85 10,119,078 +0.15(+0.45%)
Dec 20, 2011 34.30 34.87 33.69 33.70 10,389,585 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.54 7,037,189 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,293,731 +0.27(+0.79%)
Dec 15, 2011 36.27 36.42 34.56 34.74 11,375,707 -1.03(-2.89%)
Dec 14, 2011 35.80 36.26 35.62 35.78 5,666,399 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,148,510 -0.44(-1.22%)
Dec 12, 2011 36.68 36.74 36.16 36.44 3,890,299 -0.74(-2.00%)
Dec 09, 2011 36.54 37.29 36.49 37.18 4,696,681 +1.09(+3.02%)
Dec 08, 2011 36.97 37.04 36.01 36.09 5,420,886 -1.24(-3.33%)
Dec 07, 2011 36.52 37.55 36.18 37.34 3,763,504 +0.47(+1.27%)
Dec 06, 2011 37.60 37.66 36.59 36.87 6,376,863 -0.90(-2.39%)
Dec 05, 2011 37.32 38.13 37.00 37.77 8,521,197 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.34 36.59 7,656,659 +0.48(+1.32%)
Dec 01, 2011 35.66 36.29 35.62 36.12 7,089,708 +0.07(+0.20%)
Nov 30, 2011 34.67 36.08 34.54 36.04 9,036,961 +2.53(+7.54%)
Nov 29, 2011 33.70 33.94 33.49 33.52 6,364,284 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.41 33.78 9,061,454 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,609 +0.14(+0.43%)
Nov 23, 2011 32.53 32.54 31.72 32.16 7,181,520 -0.74(-2.26%)
Nov 22, 2011 33.00 33.36 32.67 32.90 5,023,334 -0.17(-0.51%)
Nov 21, 2011 32.74 33.32 32.28 33.07 5,969,499 -0.53(-1.59%)
Nov 18, 2011 33.58 33.85 33.29 33.61 4,484,716 +0.35(+1.04%)
Nov 17, 2011 33.79 34.26 33.03 33.26 8,133,017 -0.65(-1.93%)
Nov 16, 2011 34.90 34.90 33.89 33.91 8,115,194 -1.30(-3.69%)
Nov 15, 2011 35.07 35.71 34.63 35.21 5,974,074 -0.10(-0.30%)
Nov 14, 2011 35.99 36.08 34.95 35.32 5,550,495 -0.98(-2.69%)
Nov 11, 2011 36.49 36.64 35.96 36.29 4,758,407 +0.43(+1.19%)
Nov 10, 2011 36.40 36.51 35.62 35.86 5,468,938 +0.07(+0.20%)
Nov 09, 2011 36.98 37.07 35.59 35.79 8,542,335 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,929 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.65 37.38 3,187,131 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.82 37.21 4,316,708 -0.47(-1.24%)
Nov 03, 2011 36.86 37.83 36.01 37.68 11,228,655 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,363,840 +1.15(+3.27%)
Nov 01, 2011 35.69 36.32 35.19 35.28 7,437,415 -1.52(-4.14%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,927,332 -1.00(-2.64%)
Oct 28, 2011 37.56 38.04 37.21 37.81 4,572,093 -0.14(-0.36%)
Oct 27, 2011 37.28 38.14 36.95 37.94 11,851,775 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.95 6,478,489 +0.96(+2.74%)
Oct 25, 2011 36.10 36.66 34.78 34.99 8,781,951 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,178,083 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,237,566 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.55 32.64 9,107,405 +0.60(+1.86%)
Oct 19, 2011 33.10 33.55 31.98 32.04 8,063,058 -1.15(-3.47%)
Oct 18, 2011 32.68 33.46 32.28 33.20 9,599,140 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,873 -1.43(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,919 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.75 6,775,983 -1.27(-3.61%)
Oct 12, 2011 34.53 35.68 34.23 35.02 6,903,927 +0.74(+2.16%)
Oct 11, 2011 33.44 34.62 33.19 34.28 6,665,281 +0.50(+1.48%)
Oct 10, 2011 32.89 33.80 32.85 33.78 4,442,087 +1.68(+5.25%)
Oct 07, 2011 32.92 33.59 31.80 32.09 7,738,822 -0.65(-1.99%)
Oct 06, 2011 32.40 32.80 32.08 32.74 5,427,112 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,377,277 +0.50(+1.60%)
Oct 04, 2011 30.00 31.43 29.29 31.28 10,949,615 +0.85(+2.78%)
Oct 03, 2011 32.32 32.43 30.42 30.43 8,350,382 -1.52(-4.74%)
Sep 30, 2011 32.55 32.96 31.94 31.95 6,697,767 -1.13(-3.41%)
Sep 29, 2011 33.88 33.96 32.20 33.08 8,793,399 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.00 33.00 7,196,579 -1.20(-3.51%)
Sep 27, 2011 36.19 36.43 33.94 34.20 8,919,711 -0.35(-1.03%)
Sep 26, 2011 33.34 34.66 32.93 34.56 6,804,239 +1.56(+4.71%)
Sep 23, 2011 32.57 33.20 32.37 33.00 8,191,985 +0.11(+0.34%)
Sep 22, 2011 32.41 33.80 32.09 32.89 13,921,229 -0.48(-1.43%)
Sep 21, 2011 34.24 34.84 33.35 33.37 8,529,759 -0.83(-2.43%)
Sep 20, 2011 34.72 35.07 34.16 34.20 5,297,735 -0.24(-0.70%)
Sep 19, 2011 33.82 34.70 33.51 34.44 5,692,970 -0.20(-0.58%)
Sep 16, 2011 35.13 35.50 34.19 34.64 8,169,784 -0.40(-1.13%)
Sep 15, 2011 35.19 35.24 33.76 35.03 15,134,077 -0.05(-0.14%)
Sep 14, 2011 34.70 35.57 33.89 35.08 7,287,266 +0.69(+2.02%)
Sep 13, 2011 34.44 35.13 34.14 34.39 6,263,993 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.32 7,655,918 +0.64(+1.91%)
Sep 09, 2011 34.17 34.69 33.49 33.68 7,507,194 -1.06(-3.06%)
Sep 08, 2011 35.25 35.70 34.69 34.74 6,333,968 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.37 35.51 8,635,312 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.58 33.64 7,449,577 -0.44(-1.30%)
Sep 02, 2011 35.42 35.50 33.78 34.08 10,111,547 -2.43(-6.67%)
Sep 01, 2011 37.00 37.31 36.48 36.52 8,561,713 -0.60(-1.63%)
Aug 31, 2011 36.70 37.45 36.59 37.12 6,029,347 +0.55(+1.50%)
Aug 30, 2011 36.30 36.95 35.78 36.57 6,365,593 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.03 36.59 5,388,403 +0.94(+2.62%)
Aug 26, 2011 34.74 35.90 34.13 35.65 6,146,046 +0.69(+1.96%)
Aug 25, 2011 35.88 36.73 34.77 34.97 8,230,493 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.24 35.29 7,606,722 +0.79(+2.29%)
Aug 23, 2011 33.46 34.50 32.91 34.50 7,828,692 +1.35(+4.06%)
Aug 22, 2011 34.16 34.43 32.91 33.16 6,219,290 -0.14(-0.41%)
Aug 19, 2011 33.43 34.63 33.24 33.29 6,816,921 -0.51(-1.50%)
Aug 18, 2011 34.47 34.62 33.37 33.80 11,139,645 -2.05(-5.71%)
Aug 17, 2011 36.23 36.57 35.39 35.85 6,032,067 -0.06(-0.18%)
Aug 16, 2011 36.15 36.42 35.63 35.91 7,039,167 -0.69(-1.87%)
Aug 15, 2011 35.70 37.20 35.56 36.60 8,829,564 +1.31(+3.70%)
Aug 12, 2011 36.03 37.18 34.95 35.29 12,610,354 -0.29(-0.82%)
Aug 11, 2011 33.76 36.00 33.67 35.58 15,948,534 +2.49(+7.53%)
Aug 10, 2011 33.37 35.12 32.24 33.09 24,872,930 +0.23(+0.69%)
Aug 09, 2011 33.78 32.91 29.93 32.87 16,336,104 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,647,080 -4.16(-12.08%)
Aug 05, 2011 35.07 35.40 33.01 34.46 15,810,695 -0.24(-0.70%)
Aug 04, 2011 36.46 36.48 34.70 34.70 10,413,630 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.00 7,654,083 +0.71(+1.95%)
Aug 02, 2011 37.74 37.91 36.29 36.30 9,520,574 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,391,316 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.50 38.49 6,724,512 +0.14(+0.36%)
Jul 28, 2011 38.42 39.09 38.27 38.35 4,299,511 +0.02(+0.04%)
Jul 27, 2011 39.11 39.20 38.28 38.33 6,210,386 -0.99(-2.52%)
Jul 26, 2011 39.33 39.66 38.82 39.32 6,154,764 -0.03(-0.08%)
Jul 25, 2011 39.67 39.91 39.26 39.35 5,274,547 -0.61(-1.53%)
Jul 22, 2011 40.18 40.30 39.84 39.97 4,888,210 -0.29(-0.72%)
Jul 21, 2011 39.66 40.58 39.58 40.26 9,982,587 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.96 39.41 7,108,411 +0.31(+0.80%)
Jul 19, 2011 39.07 39.61 38.53 39.10 8,329,961 +0.17(+0.43%)
Jul 18, 2011 38.96 39.37 38.28 38.93 9,357,817 -0.12(-0.31%)
Jul 15, 2011 39.45 39.48 38.61 39.05 16,005,305 -0.20(-0.51%)
Jul 14, 2011 40.68 40.82 39.15 39.25 49,909,796 -1.71(-4.17%)
Jul 13, 2011 42.06 41.96 40.80 40.96 12,577,972 -1.10(-2.62%)
Jul 12, 2011 41.91 42.63 41.86 42.06 3,524,992 +0.14(+0.33%)
Jul 11, 2011 42.54 42.97 41.78 41.92 4,957,044 -1.32(-3.05%)
Jul 08, 2011 43.07 43.69 43.05 43.24 4,123,138 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.37 43.73 6,060,632 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,470,307 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.72 4,765,831 +0.33(+0.78%)
Jul 01, 2011 41.66 42.54 41.49 42.39 3,853,737 +0.79(+1.90%)
Jun 30, 2011 42.17 42.35 41.29 41.60 6,784,888 -0.48(-1.13%)
Jun 29, 2011 41.67 42.15 41.06 42.08 6,434,302 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.61 41.40 4,459,256 +0.53(+1.30%)
Jun 27, 2011 39.93 40.97 39.69 40.87 4,499,753 +1.01(+2.52%)
Jun 24, 2011 40.52 40.66 39.63 39.86 5,498,462 -0.68(-1.69%)
Jun 23, 2011 40.03 40.79 39.97 40.55 5,276,469 +0.00(+0.00%)
Jun 22, 2011 40.55 41.26 40.43 40.55 4,227,726 -0.24(-0.59%)
Jun 21, 2011 40.26 41.02 40.11 40.79 5,690,849 +0.86(+2.16%)
Jun 20, 2011 40.06 40.11 39.85 39.93 7,300,063 +0.60(+1.54%)
Jun 17, 2011 39.70 40.10 38.84 39.32 7,554,091 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.46 39.45 11,312,690 +0.91(+2.36%)
Jun 15, 2011 38.72 39.31 38.11 38.54 8,322,380 -0.45(-1.16%)
Jun 14, 2011 40.68 40.76 38.85 38.99 12,797,697 -1.31(-3.26%)
Jun 13, 2011 40.10 40.51 40.01 40.31 4,241,900 +0.42(+1.05%)
Jun 10, 2011 40.23 40.31 39.33 39.89 5,217,640 -0.49(-1.22%)
Jun 09, 2011 40.24 40.83 40.21 40.38 3,115,665 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.87 40.02 4,784,497 -0.37(-0.92%)
Jun 07, 2011 40.90 40.97 40.23 40.39 4,542,423 -0.46(-1.12%)
Jun 06, 2011 41.41 41.55 40.52 40.84 5,368,355 -0.66(-1.59%)
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.