Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.80 31.90 30.32 30.40 13,632,434 -0.24(-0.78%)
Jun 27, 2008 30.81 31.20 29.84 30.64 15,151,838 -0.27(-0.88%)
Jun 26, 2008 31.60 31.72 30.79 30.91 18,281,940 -1.98(-6.03%)
Jun 25, 2008 32.90 34.79 32.16 32.89 16,141,890 +0.12(+0.37%)
Jun 24, 2008 31.43 33.51 31.22 32.77 12,307,504 +1.17(+3.69%)
Jun 23, 2008 32.79 33.07 31.16 31.60 14,674,699 -1.10(-3.37%)
Jun 20, 2008 32.81 33.83 32.44 32.71 14,149,834 -0.78(-2.34%)
Jun 19, 2008 33.79 34.15 32.39 33.49 13,964,431 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.71 33.87 20,434,560 -1.21(-3.44%)
Jun 17, 2008 36.92 37.05 35.07 35.08 11,753,771 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.98 36.50 11,616,939 +0.82(+2.29%)
Jun 13, 2008 35.48 35.91 34.28 35.68 9,984,823 +0.85(+2.43%)
Jun 12, 2008 34.35 36.01 34.29 34.83 9,594,402 +0.83(+2.45%)
Jun 11, 2008 35.45 35.50 33.86 34.00 10,466,475 -1.25(-3.54%)
Jun 10, 2008 35.77 36.07 34.79 35.25 11,481,174 -0.29(-0.81%)
Jun 09, 2008 36.94 38.14 35.12 35.54 15,822,074 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.73 36.91 13,919,597 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.77 39.68 13,063,471 +1.95(+5.17%)
Jun 04, 2008 37.21 39.04 37.15 37.73 10,633,671 +0.24(+0.64%)
Jun 03, 2008 37.69 38.21 36.76 37.49 11,015,096 +0.26(+0.69%)
Jun 02, 2008 38.26 38.26 36.93 37.23 10,430,038 -1.25(-3.24%)
May 30, 2008 38.70 39.11 38.09 38.48 9,359,462 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.18 38.85 8,251,329 +0.05(+0.12%)
May 28, 2008 39.10 39.28 37.90 38.80 9,272,421 -0.06(-0.14%)
May 27, 2008 37.97 39.22 37.97 38.86 7,661,343 +0.90(+2.36%)
May 26, 2008 38.72 38.77 37.77 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.77 37.77 37.96 7,555,354 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.87 39.12 7,338,677 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.21 38.37 10,657,763 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,494,317 -1.56(-3.77%)
May 19, 2008 41.40 43.00 41.12 41.35 7,407,641 +0.05(+0.12%)
May 16, 2008 42.14 42.17 40.71 41.30 7,539,644 -0.84(-1.99%)
May 15, 2008 40.92 42.29 40.79 42.14 9,438,078 +1.16(+2.83%)
May 14, 2008 41.66 41.98 40.84 40.98 7,291,968 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,255,516 -1.74(-4.02%)
May 12, 2008 42.48 43.46 41.95 43.12 6,885,483 +0.81(+1.91%)
May 09, 2008 42.60 43.49 42.05 42.31 7,279,183 -0.68(-1.58%)
May 08, 2008 43.41 43.49 42.13 42.99 7,965,190 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,798,196 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.75 8,717,937 +0.45(+1.01%)
May 05, 2008 43.61 45.38 43.58 44.30 6,455,237 +0.14(+0.31%)
May 02, 2008 45.42 46.13 43.72 44.17 12,451,800 -0.47(-1.06%)
May 01, 2008 42.41 44.70 41.99 44.64 8,162,537 +2.26(+5.32%)
Apr 30, 2008 43.05 43.30 42.02 42.38 16,964,882 -0.49(-1.14%)
Apr 29, 2008 42.94 43.79 42.30 42.87 7,878,408 -0.17(-0.39%)
Apr 28, 2008 40.94 43.65 40.22 43.04 15,655,464 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.97 40.71 8,170,172 +1.97(+5.08%)
Apr 24, 2008 36.70 38.94 36.68 38.74 8,169,426 +1.99(+5.41%)
Apr 23, 2008 37.31 37.43 36.00 36.76 8,999,759 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.09 8,538,892 -1.18(-3.09%)
Apr 21, 2008 37.47 38.70 37.43 38.27 10,686,507 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,256,638 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.34 38.98 14,628,726 +1.99(+5.38%)
Apr 16, 2008 37.78 37.89 36.71 36.99 13,764,974 +0.22(+0.61%)
Apr 15, 2008 37.87 39.02 36.70 36.76 12,143,253 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.22 37.68 9,842,653 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.29 38.62 11,202,148 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,217,292 -0.81(-1.99%)
Apr 09, 2008 42.72 42.78 40.07 40.49 12,502,502 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,979,146 +0.36(+0.85%)
Apr 07, 2008 41.58 43.97 41.34 42.43 10,888,907 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.72 41.00 9,908,422 -1.38(-3.25%)
Apr 03, 2008 41.14 42.54 40.85 42.38 9,559,985 -0.15(-0.36%)
Apr 02, 2008 42.92 43.98 41.99 42.53 8,926,071 -0.24(-0.56%)
Apr 01, 2008 40.39 42.84 40.39 42.77 10,245,992 +3.41(+8.65%)
Mar 31, 2008 39.00 40.14 38.38 39.36 6,645,803 +0.18(+0.47%)
Mar 28, 2008 40.71 41.08 38.86 39.18 8,242,325 -1.18(-2.93%)
Mar 27, 2008 41.43 41.97 39.85 40.36 10,304,265 -0.62(-1.52%)
Mar 26, 2008 41.53 41.97 40.78 40.98 11,112,587 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,920,025 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,262,680 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,899,528 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,899,528 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,245,285 -1.62(-3.94%)
Mar 18, 2008 39.35 41.25 38.65 41.18 17,536,994 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.27 37.95 15,250,945 -0.32(-0.84%)
Mar 14, 2008 40.01 40.97 37.51 38.27 14,094,725 -1.34(-3.39%)
Mar 13, 2008 37.19 40.11 36.55 39.62 21,546,818 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,166,484 +0.74(+1.99%)
Mar 11, 2008 35.87 37.39 34.06 37.36 18,076,814 +4.37(+13.23%)
Mar 10, 2008 34.78 34.95 32.59 32.99 10,828,563 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.35 34.67 12,319,494 +0.69(+2.02%)
Mar 06, 2008 34.95 35.23 33.86 33.99 10,040,341 -1.46(-4.11%)
Mar 05, 2008 36.63 37.29 35.18 35.44 9,200,517 -0.88(-2.42%)
Mar 04, 2008 35.69 36.73 34.51 36.32 14,476,599 +0.36(+1.00%)
Mar 03, 2008 36.70 37.35 35.79 35.96 11,923,054 -0.85(-2.30%)
Feb 29, 2008 38.37 38.62 36.58 36.81 8,413,896 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.54 38.72 5,456,174 -1.13(-2.83%)
Feb 27, 2008 39.18 40.70 38.90 39.85 6,253,961 -0.09(-0.22%)
Feb 26, 2008 38.55 40.60 37.80 39.94 11,091,004 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.01 38.82 6,912,641 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.78 38.32 9,634,599 +0.19(+0.50%)
Feb 21, 2008 39.90 40.34 37.94 38.13 6,344,287 -1.32(-3.34%)
Feb 20, 2008 38.02 39.86 37.98 39.45 8,907,263 +1.02(+2.64%)
Feb 19, 2008 38.78 39.06 37.66 38.43 6,848,124 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.19 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.19 38.11 7,926,639 +0.06(+0.15%)
Feb 14, 2008 38.78 39.56 37.75 38.06 7,202,453 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.73 39.25 7,258,990 +1.30(+3.44%)
Feb 12, 2008 37.98 39.40 37.26 37.94 13,418,827 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.90 37.44 13,325,321 -1.73(-4.41%)
Feb 08, 2008 39.53 40.76 37.87 39.17 11,991,971 -0.90(-2.24%)
Feb 07, 2008 38.94 40.60 37.90 40.06 19,163,394 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,674,807 -0.51(-1.27%)
Feb 05, 2008 40.57 41.80 39.95 40.14 10,285,031 -1.96(-4.65%)
Feb 04, 2008 44.42 44.43 41.72 42.10 12,202,101 -3.45(-7.58%)
Feb 01, 2008 44.33 46.13 44.01 45.56 16,316,163 +1.88(+4.30%)
Jan 31, 2008 40.54 44.69 39.37 43.68 19,784,742 +2.42(+5.85%)
Jan 30, 2008 41.13 43.29 40.06 41.26 16,276,185 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.34 12,230,616 +1.39(+3.48%)
Jan 28, 2008 37.17 40.02 35.84 39.94 13,553,923 +2.75(+7.40%)
Jan 25, 2008 38.69 39.42 36.39 37.19 16,564,333 -0.99(-2.60%)
Jan 24, 2008 37.59 39.78 35.37 38.18 23,533,960 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.35 20,799,192 +3.51(+11.03%)
Jan 22, 2008 29.92 33.08 29.92 31.84 15,818,329 +0.10(+0.33%)
Jan 21, 2008 33.13 34.19 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.19 31.33 31.73 15,544,665 -1.10(-3.36%)
Jan 17, 2008 34.52 35.19 32.44 32.84 16,018,391 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.82 15,785,392 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.87 33.59 16,252,049 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.63 34.44 9,459,926 +0.38(+1.13%)
Jan 11, 2008 32.62 34.71 32.48 34.06 16,619,844 -0.26(-0.77%)
Jan 10, 2008 32.32 35.39 31.07 34.32 33,755,780 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.67 13,438,801 +0.13(+0.37%)
Jan 08, 2008 37.73 38.18 34.07 34.54 12,666,078 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.15 37.47 7,847,147 +0.70(+1.91%)
Jan 04, 2008 36.59 36.97 35.76 36.76 6,973,275 -0.56(-1.50%)
Jan 03, 2008 38.18 38.37 36.99 37.32 4,392,881 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.87 7,064,064 +0.07(+0.19%)
Jan 01, 2008 36.99 38.38 36.07 37.79 0 +0.00(+0.00%)
Dec 31, 2007 36.99 38.38 36.07 37.79 5,000,175 +0.55(+1.48%)
Dec 28, 2007 37.35 37.89 36.91 37.24 3,996,371 -0.10(-0.26%)
Dec 27, 2007 37.87 38.10 37.31 37.34 4,097,174 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.26 2,650,576 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,352 +0.42(+1.11%)
Dec 21, 2007 37.10 38.25 36.79 38.13 6,926,188 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,216 -0.07(-0.20%)
Dec 19, 2007 37.27 37.84 36.54 36.79 4,367,730 -0.40(-1.08%)
Dec 18, 2007 36.76 37.58 36.15 37.19 9,572,940 +0.67(+1.84%)
Dec 17, 2007 36.42 38.10 35.51 36.51 9,304,237 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,777,901 -1.13(-2.90%)
Dec 13, 2007 37.90 39.02 36.74 38.87 10,556,409 +0.27(+0.70%)
Dec 12, 2007 40.83 41.20 37.65 38.60 13,364,505 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.58 39.93 9,488,285 -1.71(-4.11%)
Dec 10, 2007 39.86 41.70 39.86 41.64 8,474,674 +1.82(+4.56%)
Dec 07, 2007 40.07 40.66 39.31 39.82 10,957,821 -2.10(-5.02%)
Dec 06, 2007 39.81 41.98 39.50 41.93 6,608,048 +2.00(+5.01%)
Dec 05, 2007 40.35 40.76 39.54 39.93 8,678,574 +0.02(+0.06%)
Dec 04, 2007 40.38 40.76 39.32 39.90 4,346,850 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.70 8,186,741 -1.94(-4.54%)
Nov 30, 2007 43.26 45.54 42.28 42.63 11,848,008 +1.11(+2.68%)
Nov 29, 2007 42.65 42.65 41.00 41.52 5,237,944 -1.35(-3.15%)
Nov 28, 2007 40.22 42.92 40.18 42.87 8,386,978 +3.55(+9.03%)
Nov 27, 2007 39.62 40.05 38.31 39.32 7,547,383 -0.02(-0.06%)
Nov 26, 2007 41.64 41.66 39.26 39.34 6,434,874 -2.30(-5.51%)
Nov 23, 2007 40.02 41.92 40.02 41.64 3,179,162 +1.81(+4.54%)
Nov 21, 2007 40.16 41.06 39.05 39.83 8,138,066 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.58 10,595,281 -0.61(-1.48%)
Nov 19, 2007 42.07 42.32 40.26 41.18 7,522,480 -1.24(-2.92%)
Nov 16, 2007 42.51 43.16 41.63 42.42 6,255,958 +0.21(+0.49%)
Nov 15, 2007 43.96 43.96 41.98 42.22 8,892,606 -2.07(-4.68%)
Nov 14, 2007 46.33 47.41 43.57 44.29 7,768,802 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.53 7,210,133 +2.13(+4.90%)
Nov 12, 2007 42.54 44.77 41.98 43.40 8,819,016 +0.01(+0.02%)
Nov 09, 2007 40.98 44.59 40.26 43.39 14,306,113 +1.09(+2.57%)
Nov 08, 2007 40.69 43.29 40.34 42.30 19,181,124 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,504,402 -7.41(-15.57%)
Nov 06, 2007 48.60 49.56 46.42 47.56 11,670,758 -0.85(-1.75%)
Nov 05, 2007 47.98 49.04 47.18 48.40 5,544,388 -0.51(-1.05%)
Nov 02, 2007 49.98 50.21 48.06 48.92 9,683,092 -0.90(-1.80%)
Nov 01, 2007 51.34 51.45 49.47 49.81 8,911,412 -2.64(-5.03%)
Oct 31, 2007 53.16 54.21 51.04 52.45 5,286,353 +0.29(+0.55%)
Oct 30, 2007 52.46 52.58 51.69 52.16 3,394,722 -0.53(-1.00%)
Oct 29, 2007 51.88 54.13 51.50 52.69 6,882,632 +1.19(+2.31%)
Oct 26, 2007 50.82 51.68 49.48 51.50 5,711,895 +1.95(+3.94%)
Oct 25, 2007 50.80 51.44 48.68 49.55 9,143,755 -1.42(-2.78%)
Oct 24, 2007 49.35 51.11 48.71 50.96 8,275,445 +1.34(+2.69%)
Oct 23, 2007 51.16 51.98 48.88 49.63 6,680,049 -0.70(-1.38%)
Oct 22, 2007 48.90 51.25 48.78 50.32 6,396,539 +0.20(+0.40%)
Oct 19, 2007 52.08 52.45 49.91 50.12 8,660,045 -2.65(-5.03%)
Oct 18, 2007 52.72 53.11 51.54 52.78 6,771,563 -0.72(-1.35%)
Oct 17, 2007 54.19 54.25 52.22 53.50 4,227,053 -0.07(-0.13%)
Oct 16, 2007 54.51 55.02 53.29 53.57 3,703,220 -1.22(-2.23%)
Oct 15, 2007 56.48 56.72 54.13 54.79 4,966,988 -1.89(-3.33%)
Oct 12, 2007 57.43 57.49 56.47 56.68 3,414,329 -0.81(-1.40%)
Oct 11, 2007 56.87 58.69 56.87 57.49 5,450,838 +0.85(+1.50%)
Oct 10, 2007 57.25 57.55 56.20 56.64 2,825,396 -0.94(-1.64%)
Oct 09, 2007 57.02 57.61 56.38 57.59 3,307,062 +0.61(+1.07%)
Oct 08, 2007 57.60 57.80 56.82 56.98 3,115,267 -1.35(-2.32%)
Oct 05, 2007 57.58 58.82 57.18 58.33 4,052,972 +1.51(+2.66%)
Oct 04, 2007 56.27 57.54 56.23 56.82 4,166,529 +0.60(+1.07%)
Oct 03, 2007 55.53 56.40 54.71 56.22 6,744,177 +0.78(+1.41%)
Oct 02, 2007 54.76 56.58 54.75 55.43 3,512,081 +0.80(+1.46%)
Oct 01, 2007 52.77 54.93 52.61 54.63 3,434,238 +1.51(+2.85%)
Sep 28, 2007 53.40 53.56 52.82 53.12 3,007,568 -0.30(-0.55%)
Sep 27, 2007 53.58 54.16 53.18 53.42 2,708,075 +0.56(+1.06%)
Sep 26, 2007 52.78 53.24 52.15 52.86 3,443,104 +0.19(+0.36%)
Sep 25, 2007 53.10 53.10 51.64 52.67 5,979,748 -0.73(-1.36%)
Sep 24, 2007 55.01 55.21 53.36 53.39 5,678,850 -1.80(-3.26%)
Sep 21, 2007 55.60 55.71 54.51 55.19 7,024,163 -0.30(-0.53%)
Sep 20, 2007 56.76 56.74 55.45 55.49 4,617,186 -1.27(-2.24%)
Sep 19, 2007 55.98 57.92 55.79 56.76 6,040,397 +1.00(+1.79%)
Sep 18, 2007 52.17 56.10 52.20 55.76 7,588,762 +3.59(+6.88%)
Sep 17, 2007 52.04 52.69 51.40 52.17 4,215,423 -0.70(-1.32%)
Sep 14, 2007 52.57 53.06 51.81 52.87 3,569,329 -0.24(-0.45%)
Sep 13, 2007 52.08 53.26 52.08 53.11 4,257,440 +1.07(+2.06%)
Sep 12, 2007 51.00 52.52 50.48 52.04 4,602,327 +0.79(+1.54%)
Sep 11, 2007 50.46 51.52 50.38 51.24 4,251,535 +1.03(+2.05%)
Sep 10, 2007 50.38 50.80 49.74 50.21 4,984,603 +0.07(+0.14%)
Sep 07, 2007 50.39 50.85 49.72 50.14 6,755,932 -1.14(-2.21%)
Sep 06, 2007 50.30 51.37 50.30 51.28 3,774,998 +0.78(+1.55%)
Sep 05, 2007 51.02 51.09 50.06 50.49 4,992,482 -1.27(-2.46%)
Sep 04, 2007 51.69 52.22 51.46 51.76 4,049,607 +0.06(+0.11%)
Aug 31, 2007 52.42 52.78 51.36 51.71 3,805,010 +0.33(+0.64%)
Aug 30, 2007 51.44 52.06 51.17 51.38 4,985,104 -0.63(-1.21%)
Aug 29, 2007 51.33 52.25 50.20 52.01 5,988,502 +1.03(+2.02%)
Aug 28, 2007 52.06 52.21 50.72 50.98 8,032,438 -1.72(-3.26%)
Aug 27, 2007 52.70 52.97 52.06 52.70 2,625,417 -0.34(-0.63%)
Aug 24, 2007 53.07 53.25 52.44 53.03 3,697,842 -0.42(-0.79%)
Aug 23, 2007 53.82 54.16 52.66 53.46 5,071,263 -0.07(-0.13%)
Aug 22, 2007 55.82 55.82 52.93 53.53 7,567,003 -1.22(-2.23%)
Aug 21, 2007 53.84 55.70 52.91 54.75 10,154,197 +1.40(+2.62%)
Aug 20, 2007 54.98 55.56 52.31 53.35 6,859,671 -1.62(-2.95%)
Aug 17, 2007 54.38 55.67 51.99 54.98 10,610,336 +3.11(+6.00%)
Aug 16, 2007 50.40 52.68 47.57 51.87 14,838,737 +1.46(+2.90%)
Aug 15, 2007 52.92 53.55 49.91 50.40 12,437,947 -2.38(-4.50%)
Aug 14, 2007 55.02 55.07 52.17 52.78 7,642,921 -1.98(-3.61%)
Aug 13, 2007 55.26 56.61 54.46 54.75 4,386,366 -0.50(-0.91%)
Aug 10, 2007 53.65 55.44 53.02 55.26 6,416,416 +0.88(+1.62%)
Aug 09, 2007 55.18 57.13 54.23 54.38 8,981,083 -2.87(-5.01%)
Aug 08, 2007 56.47 59.01 56.16 57.25 7,804,171 +0.78(+1.39%)
Aug 07, 2007 55.31 57.21 54.77 56.47 6,548,362 +0.29(+0.51%)
Aug 06, 2007 54.08 56.18 52.31 56.18 9,471,734 +1.98(+3.66%)
Aug 03, 2007 55.20 56.94 53.99 54.19 12,293,095 -2.74(-4.82%)
Aug 02, 2007 56.18 57.92 56.05 56.94 6,179,658 +0.99(+1.77%)
Aug 01, 2007 56.38 57.50 54.48 55.95 13,769,556 -0.64(-1.13%)
Jul 31, 2007 59.55 60.11 56.45 56.59 10,999,809 -2.18(-3.71%)
Jul 30, 2007 58.39 59.44 57.67 58.77 5,394,953 +0.38(+0.64%)
Jul 27, 2007 58.35 59.83 58.26 58.39 5,600,474 -0.65(-1.10%)
Jul 26, 2007 59.07 59.40 57.75 59.04 7,862,349 -1.03(-1.72%)
Jul 25, 2007 60.86 61.30 59.08 60.07 6,391,155 -0.19(-0.32%)
Jul 24, 2007 61.20 61.35 60.04 60.26 6,002,044 -2.15(-3.45%)
Jul 23, 2007 62.42 62.88 62.10 62.42 3,366,710 +0.31(+0.50%)
Jul 20, 2007 61.97 63.02 61.18 62.10 9,692,661 +1.72(+2.85%)
Jul 19, 2007 62.44 62.44 59.73 60.38 8,281,999 -0.70(-1.14%)
Jul 18, 2007 60.78 61.32 60.23 61.08 6,148,834 -0.01(-0.01%)
Jul 17, 2007 60.94 61.80 60.62 61.09 4,009,551 +0.15(+0.25%)
Jul 16, 2007 60.02 61.68 60.02 60.94 3,942,347 +0.68(+1.13%)
Jul 13, 2007 60.34 60.71 60.00 60.26 3,297,058 -0.29(-0.48%)
Jul 12, 2007 60.12 60.94 59.68 60.54 5,410,773 +0.86(+1.45%)
Jul 11, 2007 60.98 61.09 59.26 59.68 10,290,960 -0.84(-1.39%)
Jul 10, 2007 62.38 62.51 60.32 60.52 6,963,514 -2.53(-4.02%)
Jul 09, 2007 62.60 63.36 62.50 63.05 2,605,790 +0.19(+0.31%)
Jul 06, 2007 62.40 63.09 62.25 62.86 2,427,362 +0.46(+0.74%)
Jul 05, 2007 62.75 62.92 62.22 62.40 2,821,995 -0.73(-1.15%)
Jul 03, 2007 63.04 63.53 63.04 63.13 1,361,040 +0.15(+0.24%)
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.