Capital One Financial (NY: COF )

166.17 USD +0.15 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 68.15 68.50 67.51 67.76 1,427,400 -0.36(-0.53%)
Aug 30, 2004 68.69 68.90 68.07 68.12 871,800 -0.80(-1.16%)
Aug 27, 2004 69.48 69.56 68.80 68.92 1,304,200 -0.66(-0.95%)
Aug 26, 2004 69.70 69.89 69.22 69.58 1,624,400 -0.91(-1.29%)
Aug 25, 2004 70.37 70.49 69.40 70.49 1,497,000 +0.03(+0.04%)
Aug 24, 2004 70.73 70.81 69.91 70.46 724,800 +0.17(+0.24%)
Aug 23, 2004 70.88 71.17 70.28 70.29 881,000 -0.56(-0.79%)
Aug 20, 2004 70.00 71.07 69.95 70.85 1,449,200 +0.90(+1.29%)
Aug 19, 2004 70.00 70.45 69.73 69.95 1,202,200 -0.14(-0.20%)
Aug 18, 2004 69.60 70.15 69.17 70.09 1,332,900 +0.48(+0.69%)
Aug 17, 2004 70.00 70.86 69.39 69.61 1,742,600 +0.09(+0.13%)
Aug 16, 2004 67.82 69.86 67.82 69.52 1,798,700 +1.50(+2.21%)
Aug 13, 2004 67.19 68.20 67.19 68.02 1,558,400 +0.83(+1.24%)
Aug 12, 2004 67.15 67.36 66.78 67.19 1,582,500 -0.16(-0.24%)
Aug 11, 2004 67.28 67.45 66.45 67.35 2,112,200 -0.90(-1.32%)
Aug 10, 2004 66.52 68.25 66.31 68.25 1,628,600 +2.52(+3.83%)
Aug 09, 2004 66.15 66.33 65.51 65.73 1,181,500 -0.22(-0.33%)
Aug 06, 2004 66.47 66.91 65.55 65.95 2,303,000 -0.98(-1.46%)
Aug 05, 2004 68.50 68.50 66.93 66.93 1,277,300 -1.57(-2.29%)
Aug 04, 2004 68.54 69.09 67.92 68.50 887,500 -0.42(-0.61%)
Aug 03, 2004 69.36 70.00 68.89 68.92 1,321,500 -0.60(-0.86%)
Aug 02, 2004 68.62 69.73 68.34 69.52 1,124,500 +0.20(+0.29%)
Jul 30, 2004 69.04 69.32 68.49 69.32 1,031,900 +0.34(+0.49%)
Jul 29, 2004 68.30 69.43 68.03 68.98 1,149,100 +1.18(+1.74%)
Jul 28, 2004 68.29 69.31 67.35 67.80 1,475,500 -0.74(-1.08%)
Jul 27, 2004 68.40 68.72 67.64 68.54 1,488,600 +0.29(+0.42%)
Jul 26, 2004 68.43 68.70 67.78 68.25 1,268,800 +0.28(+0.41%)
Jul 23, 2004 69.03 69.46 67.61 67.97 1,928,200 -1.33(-1.92%)
Jul 22, 2004 66.01 69.54 66.01 69.30 4,556,300 +3.30(+5.00%)
Jul 21, 2004 66.48 67.12 65.93 66.00 2,168,400 -0.31(-0.47%)
Jul 20, 2004 65.35 66.50 65.27 66.31 1,943,000 +1.11(+1.70%)
Jul 19, 2004 66.00 66.00 64.93 65.20 2,634,700 -0.82(-1.24%)
Jul 16, 2004 66.43 66.92 65.91 66.02 1,174,900 -0.10(-0.15%)
Jul 15, 2004 66.18 66.61 65.87 66.12 963,800 -0.06(-0.09%)
Jul 14, 2004 66.00 67.09 65.71 66.18 1,123,900 -0.23(-0.35%)
Jul 13, 2004 66.74 66.94 66.20 66.41 1,052,700 -0.43(-0.64%)
Jul 12, 2004 66.41 67.41 66.27 66.84 1,322,700 +0.43(+0.65%)
Jul 09, 2004 67.70 67.80 66.07 66.41 2,008,900 -1.14(-1.69%)
Jul 08, 2004 68.50 68.50 67.37 67.55 1,232,300 -0.92(-1.34%)
Jul 07, 2004 67.98 69.00 67.98 68.47 1,254,900 +0.62(+0.91%)
Jul 06, 2004 68.09 68.49 67.37 67.85 1,018,800 -0.24(-0.35%)
Jul 02, 2004 68.61 68.76 67.89 68.09 1,017,900 -0.52(-0.76%)
Jul 01, 2004 68.95 69.23 68.07 68.61 1,372,800 +0.23(+0.34%)
Jun 30, 2004 68.13 68.77 67.81 68.38 1,384,000 +0.25(+0.37%)
Jun 29, 2004 68.80 68.81 67.65 68.13 1,863,200 -0.90(-1.30%)
Jun 28, 2004 70.30 70.68 68.90 69.03 2,579,700 -1.23(-1.75%)
Jun 25, 2004 70.00 70.72 69.81 70.26 1,433,700 +0.08(+0.11%)
Jun 24, 2004 70.52 70.89 69.92 70.18 1,269,000 -0.49(-0.69%)
Jun 23, 2004 70.73 70.85 69.62 70.67 1,897,400 -0.05(-0.07%)
Jun 22, 2004 70.40 70.94 69.42 70.72 1,873,800 -0.16(-0.23%)
Jun 21, 2004 71.46 71.75 70.88 70.88 946,600 -0.50(-0.70%)
Jun 18, 2004 71.25 72.30 71.15 71.38 2,162,500 -0.60(-0.83%)
Jun 17, 2004 71.00 72.12 70.77 71.98 1,889,400 +0.75(+1.05%)
Jun 16, 2004 70.77 71.39 70.73 71.23 1,084,000 +0.45(+0.64%)
Jun 15, 2004 70.75 71.23 70.47 70.78 1,866,900 +0.53(+0.75%)
Jun 14, 2004 69.91 70.70 69.57 70.25 1,662,900 +0.09(+0.13%)
Jun 10, 2004 70.40 70.77 69.60 70.16 1,597,100 -0.65(-0.92%)
Jun 09, 2004 71.44 71.83 70.40 70.81 1,450,100 -0.63(-0.88%)
Jun 08, 2004 71.20 71.84 71.02 71.44 1,303,900 -0.42(-0.58%)
Jun 07, 2004 70.15 71.95 70.15 71.86 1,582,300 +2.00(+2.86%)
Jun 04, 2004 69.10 70.15 68.94 69.86 1,384,800 +1.55(+2.27%)
Jun 03, 2004 69.07 69.27 68.19 68.31 1,269,000 -1.36(-1.95%)
Jun 02, 2004 69.80 70.20 68.78 69.67 1,110,200 +0.29(+0.42%)
Jun 01, 2004 69.80 69.85 68.54 69.38 1,638,200 -0.68(-0.97%)
May 28, 2004 70.05 70.45 69.80 70.06 978,300 +0.07(+0.10%)
May 27, 2004 69.15 70.33 69.15 69.99 2,191,800 +0.97(+1.41%)
May 26, 2004 69.20 69.74 68.70 69.02 1,401,300 -0.23(-0.33%)
May 25, 2004 67.31 69.44 66.78 69.25 2,739,700 +1.90(+2.82%)
May 24, 2004 67.60 67.65 66.62 67.35 1,456,800 +0.18(+0.27%)
May 21, 2004 67.10 67.65 66.94 67.17 1,392,500 +0.29(+0.43%)
May 20, 2004 66.08 67.23 66.01 66.88 1,718,400 +0.88(+1.33%)
May 19, 2004 66.37 67.71 65.92 66.00 2,313,300 +0.29(+0.44%)
May 18, 2004 64.91 65.80 64.86 65.71 1,701,100 +1.05(+1.62%)
May 17, 2004 64.80 65.10 64.42 64.66 1,694,400 -1.18(-1.79%)
May 14, 2004 65.66 66.40 65.39 65.84 1,517,100 +0.27(+0.41%)
May 13, 2004 64.50 66.15 64.25 65.57 3,140,000 +0.98(+1.52%)
May 12, 2004 64.10 64.76 63.54 64.59 3,404,300 +1.19(+1.88%)
May 11, 2004 62.35 63.63 62.16 63.40 3,083,000 +1.76(+2.86%)
May 10, 2004 63.60 63.75 61.15 61.64 4,680,400 -2.32(-3.63%)
May 07, 2004 65.40 66.05 63.75 63.96 3,846,300 -2.52(-3.79%)
May 06, 2004 66.63 66.76 65.81 66.48 2,177,700 -0.49(-0.73%)
May 05, 2004 66.81 67.87 66.65 66.97 1,897,900 +0.16(+0.24%)
May 04, 2004 65.68 67.45 65.59 66.81 2,360,600 +1.19(+1.81%)
May 03, 2004 65.40 66.13 64.50 65.62 2,217,300 +0.09(+0.14%)
Apr 30, 2004 66.25 66.57 65.04 65.53 1,390,600 -0.54(-0.82%)
Apr 29, 2004 66.65 67.75 65.63 66.07 2,205,400 -0.33(-0.50%)
Apr 28, 2004 68.26 68.27 66.15 66.40 2,633,300 -2.03(-2.97%)
Apr 27, 2004 67.90 69.85 67.90 68.43 2,441,100 +0.75(+1.11%)
Apr 26, 2004 69.00 69.10 67.21 67.68 3,481,600 -1.17(-1.70%)
Apr 23, 2004 70.50 70.58 68.70 68.85 3,162,500 -1.80(-2.55%)
Apr 22, 2004 70.81 71.65 68.30 70.65 7,642,000 -0.78(-1.09%)
Apr 21, 2004 71.98 71.98 69.33 71.43 3,261,900 -0.55(-0.76%)
Apr 20, 2004 73.77 74.39 71.94 71.98 1,941,000 -1.79(-2.43%)
Apr 19, 2004 73.72 73.77 72.70 73.77 2,025,900 +0.05(+0.07%)
Apr 16, 2004 72.05 73.72 71.21 73.72 2,855,300 +1.99(+2.77%)
Apr 15, 2004 73.25 73.29 71.00 71.73 3,590,100 -1.42(-1.94%)
Apr 14, 2004 74.75 74.85 72.44 73.15 2,364,200 -1.95(-2.60%)
Apr 13, 2004 77.40 77.41 74.61 75.10 2,171,800 -2.42(-3.12%)
Apr 12, 2004 76.35 77.67 76.32 77.52 2,095,800 +2.11(+2.80%)
Apr 08, 2004 75.86 76.58 74.96 75.41 1,231,000 -0.45(-0.59%)
Apr 07, 2004 76.80 76.80 75.11 75.86 1,344,300 -0.96(-1.25%)
Apr 06, 2004 75.80 77.15 75.50 76.82 1,556,800 +0.62(+0.81%)
Apr 05, 2004 75.00 76.46 74.60 76.20 2,523,300 +1.21(+1.61%)
Apr 02, 2004 77.30 77.32 74.25 74.99 2,403,900 -1.01(-1.33%)
Apr 01, 2004 77.01 77.19 75.05 76.00 1,641,500 +0.57(+0.76%)
Mar 31, 2004 76.15 76.30 75.19 75.43 1,937,000 -0.35(-0.46%)
Mar 30, 2004 74.69 76.71 74.31 75.78 3,206,700 +1.09(+1.46%)
Mar 29, 2004 73.93 75.00 73.70 74.69 1,453,700 +1.04(+1.41%)
Mar 26, 2004 72.16 74.37 71.93 73.65 1,959,000 +1.45(+2.01%)
Mar 25, 2004 72.02 72.48 71.40 72.20 2,103,200 +0.71(+0.99%)
Mar 24, 2004 71.50 71.85 70.00 71.49 3,140,100 -0.26(-0.36%)
Mar 23, 2004 72.00 72.44 71.37 71.75 1,593,700 +0.05(+0.07%)
Mar 22, 2004 72.35 72.35 70.70 71.70 2,212,500 -0.70(-0.97%)
Mar 19, 2004 73.40 74.24 72.20 72.40 1,853,500 -1.43(-1.94%)
Mar 18, 2004 72.50 74.17 72.48 73.83 1,744,600 +0.49(+0.67%)
Mar 17, 2004 72.95 73.72 72.38 73.34 1,590,900 +0.61(+0.84%)
Mar 16, 2004 73.25 73.30 72.21 72.73 2,091,900 -0.04(-0.05%)
Mar 15, 2004 73.50 73.50 72.51 72.77 1,989,700 -0.73(-0.99%)
Mar 12, 2004 72.10 73.66 72.09 73.50 1,753,700 +1.64(+2.28%)
Mar 11, 2004 73.75 73.76 71.76 71.86 2,696,100 -1.98(-2.68%)
Mar 10, 2004 74.85 75.12 73.75 73.84 4,619,000 +1.03(+1.41%)
Mar 09, 2004 74.42 74.84 72.50 72.81 2,686,600 -1.60(-2.15%)
Mar 08, 2004 74.33 75.00 72.80 74.41 3,104,300 +0.63(+0.85%)
Mar 05, 2004 72.75 74.00 72.26 73.78 2,189,900 +0.38(+0.52%)
Mar 04, 2004 72.55 73.48 71.26 73.40 2,247,800 +2.10(+2.95%)
Mar 03, 2004 70.67 71.40 70.60 71.30 1,450,100 +0.30(+0.42%)
Mar 02, 2004 71.00 71.60 70.78 71.00 1,551,500 -0.22(-0.31%)
Mar 01, 2004 71.05 71.40 70.59 71.22 1,357,000 +0.50(+0.71%)
Feb 27, 2004 69.82 71.38 69.82 70.72 1,721,900 -0.28(-0.39%)
Feb 26, 2004 70.55 71.62 70.00 71.00 1,912,400 +0.23(+0.33%)
Feb 25, 2004 68.80 70.95 68.68 70.77 2,042,900 +2.11(+3.07%)
Feb 24, 2004 69.85 69.85 68.03 68.66 2,615,200 -1.33(-1.90%)
Feb 23, 2004 71.25 71.25 69.75 69.99 1,869,200 -1.13(-1.59%)
Feb 20, 2004 72.25 72.29 70.46 71.12 2,019,900 -1.13(-1.56%)
Feb 19, 2004 72.10 72.75 71.91 72.25 1,502,400 +0.60(+0.84%)
Feb 18, 2004 71.97 72.22 71.40 71.65 1,002,200 -0.46(-0.64%)
Feb 17, 2004 73.50 73.50 71.15 72.11 2,672,600 -0.94(-1.29%)
Feb 13, 2004 73.48 73.58 72.33 73.05 1,265,800 -0.45(-0.61%)
Feb 12, 2004 73.80 74.20 73.28 73.50 1,360,800 -0.70(-0.94%)
Feb 11, 2004 72.85 74.49 71.79 74.20 2,432,500 +2.12(+2.94%)
Feb 10, 2004 72.33 72.52 71.65 72.08 1,075,700 -0.25(-0.35%)
Feb 09, 2004 73.00 73.75 72.25 72.33 1,765,900 +0.69(+0.96%)
Feb 06, 2004 69.45 71.85 69.36 71.64 1,358,900 +1.99(+2.86%)
Feb 05, 2004 70.57 70.79 69.08 69.65 1,822,800 -0.92(-1.30%)
Feb 04, 2004 70.50 71.27 70.27 70.57 1,233,500 -1.18(-1.64%)
Feb 03, 2004 71.40 71.95 71.25 71.75 1,582,200 +0.27(+0.38%)
Feb 02, 2004 70.95 72.30 70.75 71.48 1,703,300 +0.40(+0.56%)
Jan 30, 2004 70.40 71.76 70.02 71.08 2,271,100 +1.48(+2.13%)
Jan 29, 2004 70.30 70.38 69.09 69.60 2,640,800 -0.80(-1.14%)
Jan 28, 2004 73.02 73.16 69.90 70.40 2,710,400 -2.81(-3.84%)
Jan 27, 2004 73.50 73.60 72.63 73.21 2,381,500 -0.44(-0.60%)
Jan 26, 2004 72.75 73.75 71.89 73.65 4,024,800 -0.41(-0.55%)
Jan 23, 2004 73.60 74.30 73.36 74.06 3,211,400 -0.09(-0.12%)
Jan 22, 2004 70.84 74.20 70.84 74.15 6,587,800 +4.30(+6.16%)
Jan 21, 2004 68.15 70.05 67.87 69.85 4,621,900 +1.95(+2.87%)
Jan 20, 2004 68.00 69.75 67.28 67.90 5,307,500 +0.63(+0.94%)
Jan 16, 2004 67.10 67.50 66.86 67.27 3,003,500 +0.17(+0.25%)
Jan 15, 2004 65.00 67.65 64.98 67.10 5,768,800 +2.31(+3.57%)
Jan 14, 2004 64.32 64.84 63.65 64.79 1,568,800 +0.47(+0.73%)
Jan 13, 2004 64.15 64.66 63.46 64.32 1,968,600 +0.11(+0.17%)
Jan 12, 2004 64.27 64.73 63.97 64.21 2,887,400 +0.19(+0.30%)
Jan 09, 2004 64.67 64.67 63.91 64.02 2,455,900 -0.81(-1.25%)
Jan 08, 2004 64.00 64.96 63.68 64.83 3,674,500 +0.92(+1.44%)
Jan 07, 2004 63.63 63.95 63.25 63.91 2,430,200 +0.20(+0.31%)
Jan 06, 2004 62.45 63.86 62.12 63.71 3,338,100 +1.21(+1.94%)
Jan 05, 2004 61.60 63.02 61.25 62.50 2,980,300 +2.27(+3.77%)
Jan 02, 2004 61.33 61.60 60.04 60.23 1,344,800 -1.06(-1.73%)
Dec 31, 2003 60.97 61.50 60.72 61.29 982,700 +0.21(+0.34%)
Dec 30, 2003 61.39 61.54 60.85 61.08 986,900 -0.42(-0.68%)
Dec 29, 2003 60.60 61.71 60.60 61.50 1,327,300 +1.07(+1.77%)
Dec 26, 2003 60.68 60.81 60.19 60.43 280,300 -0.22(-0.36%)
Dec 24, 2003 60.35 60.98 60.11 60.65 397,500 -0.02(-0.03%)
Dec 23, 2003 60.70 60.70 60.10 60.67 1,062,100 +0.15(+0.25%)
Dec 22, 2003 59.71 60.58 59.71 60.52 2,243,300 +0.81(+1.36%)
Dec 19, 2003 59.29 59.90 58.86 59.71 2,531,200 +0.42(+0.71%)
Dec 18, 2003 56.54 59.38 57.52 59.29 3,434,100 +2.75(+4.86%)
Dec 17, 2003 56.50 56.76 56.04 56.54 1,231,500 +0.04(+0.07%)
Dec 16, 2003 55.46 56.60 55.46 56.50 2,056,400 +1.04(+1.88%)
Dec 15, 2003 56.25 57.25 55.33 55.46 2,476,400 -0.79(-1.40%)
Dec 12, 2003 56.38 56.38 55.90 56.25 1,319,400 +0.26(+0.46%)
Dec 11, 2003 55.55 56.50 55.53 55.99 2,982,900 +0.69(+1.25%)
Dec 10, 2003 57.18 57.34 55.15 55.30 3,703,700 -2.38(-4.13%)
Dec 09, 2003 59.20 59.20 57.67 57.68 1,886,900 -1.40(-2.37%)
Dec 08, 2003 59.16 59.59 58.64 59.08 1,271,000 -0.08(-0.14%)
Dec 05, 2003 59.40 59.40 59.01 59.16 1,039,400 -0.94(-1.56%)
Dec 04, 2003 60.35 60.39 59.77 60.10 1,129,900 -0.25(-0.41%)
Dec 03, 2003 59.84 61.01 59.70 60.35 1,904,400 +0.81(+1.36%)
Dec 02, 2003 60.17 60.20 59.50 59.54 1,640,000 -0.66(-1.10%)
Dec 01, 2003 60.01 60.35 59.75 60.20 1,607,500 +0.48(+0.80%)
Nov 28, 2003 59.60 59.85 59.13 59.72 596,600 -0.01(-0.02%)
Nov 26, 2003 58.90 59.73 58.55 59.73 1,581,300 +1.04(+1.77%)
Nov 25, 2003 58.75 59.61 58.68 58.69 1,607,100 +0.11(+0.19%)
Nov 24, 2003 56.82 58.75 56.80 58.58 2,325,200 +2.08(+3.68%)
Nov 21, 2003 57.02 57.60 56.51 56.50 1,874,200 -0.52(-0.91%)
Nov 20, 2003 57.85 58.25 57.00 57.02 1,627,600 -1.02(-1.76%)
Nov 19, 2003 57.55 58.11 56.55 58.04 1,916,200 +0.39(+0.68%)
Nov 18, 2003 58.45 58.47 57.52 57.65 1,565,000 -0.30(-0.52%)
Nov 17, 2003 57.35 58.85 57.23 57.95 2,548,900 -0.90(-1.53%)
Nov 14, 2003 60.05 60.45 58.85 58.85 1,547,600 -1.22(-2.03%)
Nov 13, 2003 60.43 60.43 59.85 60.07 1,842,400 -0.35(-0.58%)
Nov 12, 2003 59.55 60.49 59.50 60.42 1,563,700 +0.95(+1.60%)
Nov 11, 2003 59.28 60.05 59.47 59.47 2,089,100 +0.19(+0.32%)
Nov 10, 2003 59.85 60.17 59.13 59.28 2,204,200 -0.72(-1.20%)
Nov 07, 2003 61.10 61.41 59.99 60.00 1,953,900 -0.95(-1.56%)
Nov 06, 2003 61.28 61.30 60.06 60.95 2,113,900 -0.33(-0.54%)
Nov 05, 2003 61.70 61.70 60.73 61.28 1,791,400 -0.42(-0.68%)
Nov 04, 2003 61.22 61.94 61.22 61.70 2,417,800 -0.11(-0.18%)
Nov 03, 2003 60.80 61.93 60.49 61.81 3,049,468 +1.01(+1.66%)
Oct 31, 2003 59.84 61.39 59.71 60.80 3,769,000 +0.83(+1.38%)
Oct 30, 2003 63.38 61.90 59.49 59.97 6,826,200 -3.41(-5.38%)
Oct 29, 2003 64.12 64.12 63.13 63.38 3,052,400 -0.74(-1.15%)
Oct 28, 2003 62.40 63.96 61.74 64.12 3,271,900 +2.38(+3.85%)
Oct 27, 2003 62.10 62.85 61.44 61.74 1,603,400 -0.22(-0.36%)
Oct 24, 2003 62.48 62.48 61.43 61.96 2,285,100 -0.52(-0.83%)
Oct 23, 2003 60.00 63.39 60.00 62.48 4,731,000 +2.38(+3.96%)
Oct 22, 2003 61.78 61.78 60.09 60.10 2,796,200 -1.68(-2.72%)
Oct 21, 2003 61.16 61.84 61.06 61.78 2,310,700 +0.72(+1.18%)
Oct 20, 2003 60.50 61.14 60.39 61.06 1,692,300 +0.56(+0.93%)
Oct 17, 2003 61.31 61.84 60.30 60.50 1,586,200 -0.81(-1.32%)
Oct 16, 2003 60.65 61.43 60.51 61.31 2,316,500 +0.06(+0.10%)
Oct 15, 2003 62.12 62.25 60.94 61.25 2,085,300 -1.10(-1.76%)
Oct 14, 2003 63.00 62.48 61.75 62.35 2,763,200 -0.65(-1.03%)
Oct 13, 2003 61.99 63.35 61.99 63.00 1,577,900 +1.02(+1.65%)
Oct 10, 2003 63.28 63.29 61.79 61.98 3,501,300 -1.30(-2.05%)
Oct 09, 2003 60.81 63.50 60.81 63.28 3,706,300 +2.47(+4.06%)
Oct 08, 2003 60.57 61.50 60.15 60.81 2,483,600 +0.24(+0.40%)
Oct 07, 2003 60.36 60.70 59.75 60.57 2,660,100 +0.21(+0.35%)
Oct 06, 2003 59.70 60.50 59.70 60.36 1,899,200 +0.66(+1.11%)
Oct 03, 2003 60.20 60.75 59.55 59.70 2,482,100 +0.44(+0.74%)
Oct 02, 2003 58.82 59.40 58.72 59.26 1,917,800 +0.65(+1.11%)
Oct 01, 2003 57.04 58.65 57.02 58.61 2,040,500 +1.57(+2.75%)
Sep 30, 2003 57.30 57.97 56.33 57.04 2,268,800 -0.72(-1.25%)
Sep 29, 2003 56.26 57.80 56.19 57.76 2,226,600 +1.50(+2.67%)
Sep 26, 2003 57.46 57.60 56.13 56.26 2,566,200 -1.20(-2.09%)
Sep 25, 2003 58.48 58.97 57.68 57.46 2,421,600 -1.01(-1.73%)
Sep 24, 2003 59.95 60.13 58.33 58.47 2,920,400 -1.73(-2.87%)
Sep 23, 2003 60.40 60.58 59.91 60.20 3,064,300 -0.36(-0.59%)
Sep 22, 2003 61.60 61.37 60.25 60.56 2,345,200 -1.04(-1.69%)
Sep 19, 2003 61.54 61.90 60.40 61.60 2,504,100 +0.05(+0.08%)
Sep 18, 2003 60.85 61.82 60.08 61.55 3,115,300 +0.70(+1.15%)
Sep 17, 2003 59.98 61.55 59.87 60.85 3,051,000 +0.85(+1.42%)
Sep 16, 2003 59.09 60.10 58.90 60.00 2,548,900 +0.91(+1.54%)
Sep 15, 2003 58.76 59.44 58.68 59.09 2,185,300 +0.42(+0.72%)
Sep 12, 2003 58.00 58.80 57.15 58.67 2,413,700 +0.43(+0.74%)
Sep 11, 2003 58.91 59.20 58.03 58.24 3,227,200 -0.67(-1.14%)
Sep 10, 2003 57.77 60.21 57.41 58.91 9,550,300 +2.86(+5.10%)
Sep 09, 2003 55.22 56.30 54.38 56.05 2,906,300 +0.65(+1.17%)
Sep 08, 2003 54.65 55.46 54.50 55.40 2,159,800 +1.48(+2.74%)
Sep 05, 2003 53.76 55.66 53.44 53.92 2,536,300 +0.16(+0.30%)
Sep 04, 2003 54.15 54.15 53.28 53.76 2,850,400 -0.39(-0.72%)
Sep 03, 2003 55.56 55.80 53.90 54.15 3,560,900 -1.41(-2.54%)
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.