Skip to main content

Capital One Financial (NY: COF )

145.66 +0.58 (+0.40%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 37.00 37.55 36.52 36.62 3,309,441 +0.22(+0.61%)
Jul 30, 2003 36.95 37.20 36.06 36.40 3,460,406 -0.54(-1.47%)
Jul 29, 2003 37.69 37.78 36.77 36.94 3,342,538 -0.74(-1.97%)
Jul 28, 2003 38.08 38.11 37.53 37.69 2,742,606 -0.39(-1.02%)
Jul 25, 2003 36.69 38.14 36.69 38.08 3,916,308 +1.38(+3.77%)
Jul 24, 2003 36.77 37.45 36.53 36.69 3,138,331 +0.09(+0.25%)
Jul 23, 2003 37.01 37.01 36.36 36.60 3,716,155 -0.41(-1.09%)
Jul 22, 2003 37.88 37.92 36.46 37.01 4,530,630 -0.63(-1.69%)
Jul 21, 2003 37.53 38.14 37.41 37.64 3,410,171 +0.21(+0.57%)
Jul 18, 2003 37.38 37.85 36.23 37.43 10,125,338 +0.57(+1.53%)
Jul 17, 2003 38.60 39.06 34.02 36.86 26,432,756 -5.43(-12.83%)
Jul 16, 2003 41.51 42.50 40.86 42.29 6,302,565 +1.98(+4.91%)
Jul 15, 2003 42.12 42.34 40.08 40.31 5,985,984 -1.76(-4.18%)
Jul 14, 2003 40.40 42.73 40.32 42.07 7,459,783 +2.51(+6.34%)
Jul 11, 2003 38.76 39.64 38.30 39.56 2,983,311 +0.79(+2.03%)
Jul 10, 2003 39.57 39.58 38.41 38.77 3,134,406 -0.80(-2.03%)
Jul 09, 2003 39.75 39.94 39.24 39.57 2,387,041 -0.21(-0.54%)
Jul 08, 2003 39.10 39.90 39.10 39.79 3,411,218 +0.70(+1.80%)
Jul 07, 2003 38.26 39.35 38.22 39.08 3,935,276 +1.44(+3.82%)
Jul 03, 2003 37.66 38.11 37.01 37.65 1,776,512 -0.01(-0.02%)
Jul 02, 2003 37.43 38.16 36.88 37.66 3,855,608 +0.22(+0.59%)
Jul 01, 2003 37.59 37.59 36.20 37.43 4,227,263 -0.16(-0.43%)
Jun 30, 2003 37.65 37.92 37.30 37.59 2,607,078 +0.23(+0.61%)
Jun 27, 2003 38.19 38.45 37.24 37.36 3,112,952 -0.82(-2.14%)
Jun 26, 2003 37.23 38.29 37.11 38.18 3,261,954 +0.99(+2.67%)
Jun 25, 2003 37.57 38.34 36.92 37.19 4,255,258 -0.65(-1.72%)
Jun 24, 2003 37.25 38.11 37.00 37.84 3,780,780 +0.71(+1.91%)
Jun 23, 2003 37.95 37.99 36.83 37.13 3,875,231 -0.82(-2.16%)
Jun 20, 2003 39.02 39.34 37.82 37.95 5,869,294 -0.86(-2.23%)
Jun 19, 2003 39.71 40.12 38.54 38.81 3,388,194 -0.83(-2.08%)
Jun 18, 2003 40.06 40.08 39.06 39.64 3,434,111 -0.42(-1.05%)
Jun 17, 2003 40.89 40.89 39.71 40.06 4,208,032 -0.83(-2.04%)
Jun 16, 2003 40.59 41.09 40.44 40.89 3,001,103 +0.43(+1.06%)
Jun 13, 2003 40.93 40.94 39.93 40.46 4,424,275 -0.61(-1.49%)
Jun 12, 2003 40.78 41.55 39.83 41.07 5,725,525 +0.42(+1.03%)
Jun 11, 2003 38.60 40.69 38.47 40.65 4,504,205 +1.91(+4.93%)
Jun 10, 2003 38.72 39.18 37.84 38.74 5,146,785 +0.48(+1.26%)
Jun 09, 2003 39.60 39.82 37.98 38.26 5,602,294 -1.99(-4.94%)
Jun 06, 2003 41.01 42.04 40.06 40.25 6,471,320 -0.39(-0.96%)
Jun 05, 2003 39.10 40.84 39.10 40.64 6,195,032 +0.90(+2.27%)
Jun 04, 2003 38.26 39.83 38.04 39.73 6,110,654 +1.56(+4.08%)
Jun 03, 2003 39.00 39.80 37.88 38.18 9,056,290 -1.20(-3.05%)
Jun 02, 2003 37.46 39.60 36.88 39.38 10,324,705 +2.55(+6.93%)
May 30, 2003 36.22 36.89 35.94 36.82 4,017,168 +0.60(+1.67%)
May 29, 2003 37.54 37.88 35.87 36.22 6,723,930 -1.31(-3.48%)
May 28, 2003 35.87 37.62 35.87 37.53 7,786,175 +1.65(+4.60%)
May 27, 2003 34.36 36.12 33.94 35.87 6,262,403 +1.51(+4.41%)
May 23, 2003 34.18 34.47 33.86 34.36 3,761,157 +0.18(+0.51%)
May 22, 2003 33.71 34.41 33.48 34.18 6,067,615 +0.34(+1.02%)
May 21, 2003 32.75 33.85 32.27 33.84 5,818,668 +1.10(+3.36%)
May 20, 2003 32.70 33.47 32.39 32.74 4,588,060 +0.05(+0.14%)
May 19, 2003 33.83 33.90 32.41 32.69 5,569,197 -1.58(-4.62%)
May 16, 2003 33.96 34.55 33.79 34.28 6,283,073 +0.00(+0.00%)
May 15, 2003 35.16 35.55 34.23 34.28 8,500,574 -0.38(-1.10%)
May 14, 2003 36.00 36.66 34.57 34.66 11,342,994 -1.27(-3.53%)
May 13, 2003 35.13 36.75 35.12 35.93 5,889,571 +0.27(+0.75%)
May 12, 2003 34.96 35.84 34.40 35.66 9,148,648 +1.33(+3.87%)
May 09, 2003 34.61 34.70 33.00 34.33 8,887,535 +0.10(+0.29%)
May 08, 2003 34.78 35.61 34.05 34.23 7,316,668 -1.36(-3.82%)
May 07, 2003 35.18 36.08 34.75 35.59 8,908,466 -0.03(-0.09%)
May 06, 2003 33.93 35.82 33.90 35.62 12,862,580 +1.67(+4.91%)
May 05, 2003 33.07 34.24 33.07 33.96 8,006,473 +1.24(+3.79%)
May 02, 2003 31.68 32.79 31.68 32.72 5,166,931 +1.05(+3.31%)
May 01, 2003 32.01 32.08 30.81 31.67 4,997,129 -0.34(-1.05%)
Apr 30, 2003 30.96 32.54 30.48 32.01 9,895,097 +1.35(+4.41%)
Apr 29, 2003 29.85 30.77 29.85 30.65 4,404,914 +0.94(+3.16%)
Apr 28, 2003 28.93 30.00 28.81 29.71 2,983,573 +0.90(+3.13%)
Apr 25, 2003 29.01 29.11 28.51 28.81 4,061,647 -0.54(-1.82%)
Apr 24, 2003 29.87 30.30 29.03 29.35 5,936,797 -0.52(-1.74%)
Apr 23, 2003 29.93 30.26 29.27 29.87 6,659,699 +0.68(+2.33%)
Apr 22, 2003 27.60 29.19 27.17 29.19 11,824,667 +0.68(+2.39%)
Apr 21, 2003 28.73 29.04 28.37 28.51 4,692,322 -0.10(-0.35%)
Apr 17, 2003 28.05 29.40 28.05 28.60 4,418,127 +0.56(+1.99%)
Apr 16, 2003 28.62 29.05 27.85 28.05 4,655,562 -0.61(-2.13%)
Apr 15, 2003 26.95 28.86 26.91 28.66 8,335,874 +1.78(+6.63%)
Apr 14, 2003 26.23 26.91 25.91 26.88 3,176,530 +0.80(+3.08%)
Apr 11, 2003 26.68 26.75 25.92 26.07 3,720,211 -0.19(-0.73%)
Apr 10, 2003 25.30 26.37 25.27 26.27 5,463,103 +1.39(+5.59%)
Apr 09, 2003 25.53 25.88 24.87 24.87 2,891,608 -0.59(-2.31%)
Apr 08, 2003 25.75 25.91 25.23 25.46 2,906,783 -0.29(-1.13%)
Apr 07, 2003 26.72 26.85 25.74 25.75 5,889,833 +0.04(+0.15%)
Apr 04, 2003 25.40 26.01 25.33 25.72 2,693,156 +0.31(+1.23%)
Apr 03, 2003 25.45 25.91 25.30 25.40 3,164,756 +0.19(+0.76%)
Apr 02, 2003 24.23 25.49 24.23 25.21 4,573,146 +1.23(+5.13%)
Apr 01, 2003 23.01 24.09 22.97 23.98 3,692,870 +1.04(+4.53%)
Mar 31, 2003 23.04 23.66 22.76 22.94 4,140,923 -0.89(-3.75%)
Mar 28, 2003 23.78 24.39 23.09 23.83 2,011,462 -0.18(-0.73%)
Mar 27, 2003 24.51 24.51 23.51 24.01 4,312,033 -0.50(-2.03%)
Mar 26, 2003 24.10 25.19 24.10 24.51 3,573,564 +0.44(+1.84%)
Mar 25, 2003 23.71 24.45 23.70 24.06 2,673,926 +0.17(+0.70%)
Mar 24, 2003 24.23 24.55 23.56 23.90 4,103,901 -1.02(-4.11%)
Mar 21, 2003 24.27 25.08 24.08 24.92 5,138,674 +1.09(+4.55%)
Mar 20, 2003 23.94 24.35 23.02 23.83 5,313,709 -0.17(-0.70%)
Mar 19, 2003 23.28 24.19 23.19 24.00 6,554,390 +0.82(+3.53%)
Mar 18, 2003 23.05 23.45 22.76 23.18 5,006,809 +0.28(+1.23%)
Mar 17, 2003 21.59 23.02 21.10 22.90 6,480,870 +1.31(+6.05%)
Mar 14, 2003 21.79 21.82 21.06 21.59 5,246,337 -0.04(-0.18%)
Mar 13, 2003 21.12 21.84 20.73 21.63 5,893,496 +1.55(+7.73%)
Mar 12, 2003 19.41 20.10 19.36 20.08 5,752,212 +0.68(+3.51%)
Mar 11, 2003 20.56 20.82 19.04 19.40 8,746,905 -1.27(-6.14%)
Mar 10, 2003 20.91 21.48 20.52 20.67 4,949,903 -0.34(-1.60%)
Mar 07, 2003 20.68 21.23 19.87 21.01 4,607,552 +0.43(+2.08%)
Mar 06, 2003 21.19 21.25 20.58 20.58 3,836,378 -0.60(-2.85%)
Mar 05, 2003 21.06 21.37 20.83 21.18 4,737,977 +0.26(+1.24%)
Mar 04, 2003 21.60 21.60 20.75 20.92 9,335,457 -0.67(-3.12%)
Mar 03, 2003 20.95 21.75 20.68 21.59 24,062,852 -2.08(-8.78%)
Feb 28, 2003 23.31 23.80 23.18 23.67 3,251,358 +0.44(+1.88%)
Feb 27, 2003 23.01 23.64 22.83 23.24 2,747,969 +0.42(+1.84%)
Feb 26, 2003 22.92 23.02 22.64 22.82 3,246,518 -0.19(-0.83%)
Feb 25, 2003 22.59 23.09 22.09 23.01 4,567,260 +0.24(+1.07%)
Feb 24, 2003 23.41 23.42 22.60 22.76 3,407,817 -0.80(-3.37%)
Feb 21, 2003 23.16 23.77 22.83 23.56 3,059,971 +0.50(+2.15%)
Feb 20, 2003 23.70 23.70 22.96 23.06 3,047,412 -0.52(-2.20%)
Feb 19, 2003 24.55 25.03 23.27 23.58 5,388,799 -0.96(-3.89%)
Feb 18, 2003 23.31 24.76 23.31 24.54 5,271,978 +1.44(+6.26%)
Feb 14, 2003 22.32 23.15 22.18 23.09 3,779,210 +0.84(+3.78%)
Feb 13, 2003 22.75 22.75 21.50 22.25 7,176,038 -0.49(-2.15%)
Feb 12, 2003 22.47 23.21 22.41 22.74 5,368,522 +0.03(+0.13%)
Feb 11, 2003 22.81 23.28 22.64 22.71 3,289,426 -0.10(-0.44%)
Feb 10, 2003 22.99 23.07 22.21 22.81 3,305,648 -0.12(-0.53%)
Feb 07, 2003 23.24 23.70 22.64 22.93 3,152,198 +0.14(+0.60%)
Feb 06, 2003 23.35 23.35 22.80 22.80 3,829,837 -0.57(-2.45%)
Feb 05, 2003 23.79 24.30 23.18 23.37 3,250,835 -0.36(-1.51%)
Feb 04, 2003 23.74 24.04 23.31 23.73 3,884,257 -0.60(-2.45%)
Feb 03, 2003 23.74 24.69 23.74 24.32 3,685,806 +0.59(+2.48%)
Jan 31, 2003 23.77 24.02 22.98 23.74 4,449,654 -0.02(-0.10%)
Jan 30, 2003 24.35 24.35 23.54 23.76 3,915,392 -0.58(-2.39%)
Jan 29, 2003 24.05 24.58 23.48 24.34 4,471,108 +0.14(+0.57%)
Jan 28, 2003 23.51 24.33 23.51 24.20 4,291,233 +0.95(+4.08%)
Jan 27, 2003 23.85 24.50 23.12 23.25 5,046,185 -0.84(-3.49%)
Jan 24, 2003 24.69 24.95 24.04 24.09 3,832,845 -0.57(-2.29%)
Jan 23, 2003 25.13 25.46 23.58 24.66 9,102,992 -0.41(-1.65%)
Jan 22, 2003 24.45 25.60 24.19 25.07 6,486,757 +0.63(+2.56%)
Jan 21, 2003 25.42 25.91 24.27 24.45 5,357,925 -0.97(-3.82%)
Jan 17, 2003 26.14 26.37 24.81 25.42 12,538,020 -1.48(-5.49%)
Jan 16, 2003 27.70 28.09 26.81 26.89 10,577,707 -1.35(-4.79%)
Jan 15, 2003 29.59 29.59 27.60 28.25 10,645,864 -1.34(-4.52%)
Jan 14, 2003 29.35 29.67 29.12 29.58 4,005,002 -0.15(-0.49%)
Jan 13, 2003 29.90 30.35 29.10 29.73 6,316,039 -0.08(-0.28%)
Jan 10, 2003 27.91 30.04 27.18 29.81 14,519,001 +1.90(+6.82%)
Jan 09, 2003 27.53 28.05 26.27 27.91 10,611,066 +0.84(+3.11%)
Jan 08, 2003 24.62 27.98 24.35 27.07 18,772,820 +2.45(+9.97%)
Jan 07, 2003 25.32 25.80 24.50 24.61 4,348,401 -0.80(-3.13%)
Jan 06, 2003 24.56 26.28 24.50 25.41 6,229,437 +1.14(+4.69%)
Jan 03, 2003 24.25 24.56 23.82 24.27 2,822,012 +0.02(+0.09%)
Jan 02, 2003 23.09 24.33 22.86 24.25 6,196,471 +1.53(+6.73%)
Dec 31, 2002 23.13 23.30 22.57 22.72 2,585,493 -0.30(-1.30%)
Dec 30, 2002 22.66 23.22 22.44 23.02 3,078,024 +0.35(+1.55%)
Dec 27, 2002 23.82 23.85 22.49 22.66 4,368,285 -1.22(-5.12%)
Dec 26, 2002 24.22 24.48 23.64 23.89 1,772,849 +0.00(+0.00%)
Dec 24, 2002 23.79 24.30 23.79 23.89 866,017 -0.27(-1.11%)
Dec 23, 2002 24.18 24.93 23.96 24.16 3,130,874 +0.05(+0.19%)
Dec 20, 2002 23.69 24.46 23.69 24.11 3,887,004 +0.43(+1.81%)
Dec 19, 2002 23.44 24.03 23.33 23.68 3,723,220 +0.24(+1.04%)
Dec 18, 2002 23.93 24.04 23.17 23.44 4,205,416 -0.94(-3.86%)
Dec 17, 2002 24.42 25.15 24.19 24.38 3,644,075 -0.28(-1.12%)
Dec 16, 2002 23.41 24.83 23.39 24.65 4,361,744 +1.57(+6.79%)
Dec 13, 2002 24.53 24.53 23.09 23.09 7,351,466 -1.44(-5.86%)
Dec 12, 2002 24.48 25.66 24.39 24.52 3,939,332 -0.09(-0.37%)
Dec 11, 2002 24.82 24.82 23.92 24.61 6,715,950 -0.57(-2.28%)
Dec 10, 2002 25.04 25.47 24.67 25.19 3,557,865 +0.15(+0.58%)
Dec 09, 2002 25.84 26.14 24.84 25.04 3,810,868 -0.77(-2.99%)
Dec 06, 2002 25.80 26.72 25.46 25.81 5,160,390 -0.65(-2.46%)
Dec 05, 2002 26.37 26.89 26.10 26.46 3,351,826 +0.11(+0.41%)
Dec 04, 2002 25.53 27.18 24.88 26.36 4,885,410 +0.37(+1.41%)
Dec 03, 2002 25.99 26.91 25.89 25.99 7,055,686 -1.40(-5.11%)
Dec 02, 2002 25.84 27.86 25.84 27.39 6,252,854 +1.55(+6.01%)
Nov 29, 2002 26.42 26.45 25.83 25.84 1,200,127 -0.65(-2.45%)
Nov 27, 2002 25.91 26.56 25.44 26.49 3,898,778 +1.30(+5.16%)
Nov 26, 2002 25.97 26.73 25.07 25.19 5,580,971 -0.59(-2.28%)
Nov 25, 2002 24.42 26.17 24.33 25.78 5,735,336 +1.67(+6.91%)
Nov 22, 2002 25.35 25.61 23.99 24.11 12,359,322 -1.23(-4.86%)
Nov 21, 2002 22.83 25.53 22.78 25.34 11,018,565 +2.88(+12.83%)
Nov 20, 2002 22.19 22.59 22.18 22.46 4,492,955 +0.28(+1.24%)
Nov 19, 2002 22.12 22.54 21.79 22.18 5,547,220 +0.06(+0.28%)
Nov 18, 2002 23.70 23.84 22.09 22.12 8,787,851 -1.57(-6.65%)
Nov 15, 2002 22.94 23.91 22.56 23.70 8,183,339 +0.76(+3.33%)
Nov 14, 2002 24.04 24.04 22.74 22.93 14,046,355 +1.41(+6.53%)
Nov 13, 2002 21.85 22.25 20.75 21.53 7,527,286 -0.31(-1.44%)
Nov 12, 2002 22.43 22.57 21.76 21.84 4,928,056 -0.58(-2.59%)
Nov 11, 2002 22.37 23.02 21.57 22.42 5,399,918 +0.01(+0.03%)
Nov 08, 2002 23.74 24.13 22.24 22.41 6,614,174 -1.25(-5.27%)
Nov 07, 2002 24.84 25.00 23.57 23.66 6,677,490 -1.61(-6.38%)
Nov 06, 2002 25.91 26.03 24.47 25.27 7,785,521 -0.49(-1.90%)
Nov 05, 2002 25.11 25.81 24.69 25.76 5,727,487 +0.48(+1.91%)
Nov 04, 2002 24.54 26.01 24.54 25.28 6,557,006 +1.35(+5.65%)
Nov 01, 2002 23.30 24.08 22.64 23.93 6,235,847 +0.63(+2.72%)
Oct 31, 2002 23.96 24.48 23.22 23.29 3,393,427 -0.67(-2.78%)
Oct 30, 2002 23.30 24.45 22.99 23.96 4,485,498 +0.81(+3.50%)
Oct 29, 2002 23.33 23.51 22.26 23.15 5,211,540 -0.47(-1.97%)
Oct 28, 2002 23.18 24.27 23.18 23.61 6,125,960 +0.44(+1.91%)
Oct 25, 2002 22.78 23.23 21.92 23.17 7,683,483 +1.19(+5.43%)
Oct 24, 2002 24.92 25.03 21.62 21.98 11,755,203 -2.32(-9.53%)
Oct 23, 2002 24.64 24.64 23.06 24.29 5,595,622 -0.34(-1.37%)
Oct 22, 2002 23.66 25.26 23.51 24.63 5,384,220 +0.45(+1.87%)
Oct 21, 2002 22.93 24.20 22.55 24.18 5,327,706 +1.12(+4.84%)
Oct 18, 2002 21.92 23.31 21.53 23.06 5,887,216 +0.92(+4.18%)
Oct 17, 2002 22.93 23.36 21.21 22.14 11,296,554 +0.85(+3.99%)
Oct 16, 2002 22.17 22.50 19.48 21.29 27,468,184 -5.19(-19.60%)
Oct 15, 2002 27.71 27.85 25.81 26.48 9,610,044 +1.90(+7.71%)
Oct 14, 2002 23.25 24.69 23.09 24.58 4,081,400 +1.15(+4.89%)
Oct 11, 2002 22.34 24.39 22.34 23.44 300,882 +1.10(+4.93%)
Oct 10, 2002 20.26 22.55 19.95 22.34 6,902,628 +2.08(+10.26%)
Oct 09, 2002 21.95 21.98 20.00 20.26 9,893,266 -2.44(-10.74%)
Oct 08, 2002 21.67 23.67 21.06 22.70 7,806,321 +1.25(+5.81%)
Oct 07, 2002 22.17 22.47 21.27 21.45 9,351,416 -1.77(-7.64%)
Oct 04, 2002 25.26 25.29 22.84 23.22 8,443,668 -1.57(-6.32%)
Oct 03, 2002 25.82 26.10 24.73 24.79 5,388,537 -0.89(-3.48%)
Oct 02, 2002 27.14 27.35 24.84 25.68 5,606,480 -2.08(-7.49%)
Oct 01, 2002 27.06 27.90 25.88 27.76 3,696,664 +1.07(+4.01%)
Sep 30, 2002 26.30 27.15 24.75 26.69 6,991,323 +0.17(+0.63%)
Sep 27, 2002 27.52 28.09 26.10 26.53 4,294,373 -1.18(-4.25%)
Sep 26, 2002 27.11 27.98 27.04 27.70 4,660,664 +0.66(+2.43%)
Sep 25, 2002 26.87 27.33 25.52 27.05 7,183,888 +0.86(+3.30%)
Sep 24, 2002 26.49 27.14 25.61 26.18 4,746,350 -0.31(-1.15%)
Sep 23, 2002 26.14 26.72 25.52 26.49 4,212,611 -0.15(-0.57%)
Sep 20, 2002 26.66 26.91 26.10 26.64 5,536,231 -0.02(-0.06%)
Sep 19, 2002 26.75 27.31 26.56 26.66 4,176,374 -0.86(-3.11%)
Sep 18, 2002 26.94 28.36 25.99 27.51 9,647,066 +0.57(+2.13%)
Sep 17, 2002 29.54 29.56 26.53 26.94 9,328,131 -2.62(-8.87%)
Sep 16, 2002 29.66 30.19 28.47 29.56 2,461,739 -0.19(-0.64%)
Sep 13, 2002 28.89 30.27 28.67 29.75 3,881,379 +0.24(+0.83%)
Sep 12, 2002 30.96 30.96 29.47 29.51 5,766,602 -1.83(-5.85%)
Sep 11, 2002 30.58 31.72 30.58 31.34 6,154,217 +1.57(+5.26%)
Sep 10, 2002 29.42 30.09 28.77 29.77 6,628,564 -0.41(-1.34%)
Sep 09, 2002 27.71 30.48 27.67 30.18 7,779,503 +2.27(+8.14%)
Sep 06, 2002 27.37 28.28 27.27 27.91 3,706,737 +1.10(+4.11%)
Sep 05, 2002 26.79 27.38 26.03 26.81 4,487,722 -0.35(-1.29%)
Sep 04, 2002 25.91 27.37 25.56 27.16 4,172,581 +1.60(+6.25%)
Sep 03, 2002 26.69 26.73 25.55 25.56 5,249,215 -1.70(-6.25%)
Aug 30, 2002 26.91 27.86 26.70 27.27 2,867,014 +0.12(+0.45%)
Aug 29, 2002 26.56 27.44 25.99 27.14 5,323,651 +0.14(+0.51%)
Aug 28, 2002 27.10 27.20 26.60 27.01 3,856,131 -0.36(-1.31%)
Aug 27, 2002 28.15 28.75 27.14 27.37 3,978,839 -0.63(-2.27%)
Aug 26, 2002 27.52 28.17 26.87 28.00 3,546,092 +0.44(+1.58%)
Aug 23, 2002 28.42 28.32 27.38 27.56 4,043,332 -0.86(-3.01%)
Aug 22, 2002 27.25 29.05 26.68 28.42 7,288,673 +1.45(+5.39%)
Aug 21, 2002 26.83 27.43 26.30 26.97 4,237,859 +0.23(+0.86%)
Aug 20, 2002 26.41 27.06 25.76 26.74 4,466,006 +1.90(+7.63%)
Aug 16, 2002 24.54 25.53 23.85 24.84 5,305,860 -0.19(-0.76%)
Aug 15, 2002 23.85 25.30 23.62 25.03 8,616,479 +1.30(+5.47%)
Aug 14, 2002 20.49 23.77 20.10 23.74 11,723,545 +1.41(+6.34%)
Aug 13, 2002 22.24 22.99 21.84 22.32 6,485,710 +0.24(+1.11%)
Aug 12, 2002 21.59 22.13 20.88 22.08 5,885,123 +2.75(+14.24%)
Aug 07, 2002 20.43 21.02 18.38 19.32 15,595,636 -1.09(-5.35%)
Aug 06, 2002 19.49 21.06 19.38 20.42 11,035,310 +1.54(+8.14%)
Aug 05, 2002 21.90 22.08 18.50 18.88 12,263,170 -2.98(-13.64%)
Aug 02, 2002 22.97 23.02 21.42 21.86 4,558,102 -1.07(-4.67%)
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.