Skip to main content

Capital One Financial (NY: COF )

148.89 +4.38 (+3.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 37.97 42.38 36.70 40.78 8,480,440 +5.60(+15.91%)
Sep 29, 2008 42.75 42.75 35.18 35.18 9,552,725 -8.44(-19.34%)
Sep 26, 2008 38.58 43.98 38.06 43.62 0 +3.80(+9.54%)
Sep 25, 2008 39.18 41.59 38.46 39.82 25,610,678 -2.15(-5.12%)
Sep 24, 2008 43.07 43.18 40.78 41.97 9,973,397 -0.98(-2.29%)
Sep 23, 2008 42.39 43.99 41.61 42.95 9,904,556 -0.58(-1.34%)
Sep 22, 2008 46.07 50.77 43.01 43.54 20,266,176 -1.28(-2.85%)
Sep 19, 2008 48.61 49.14 43.71 44.82 0 +1.64(+3.80%)
Sep 18, 2008 37.56 44.38 36.04 43.18 49,136,896 +6.12(+16.53%)
Sep 17, 2008 38.06 38.52 35.22 37.05 28,546,694 -2.16(-5.51%)
Sep 16, 2008 34.72 39.25 33.96 39.21 34,699,584 +3.47(+9.71%)
Sep 15, 2008 35.41 37.62 35.38 35.74 27,162,452 -0.99(-2.70%)
Sep 12, 2008 36.30 37.53 35.68 36.73 0 -0.32(-0.86%)
Sep 11, 2008 35.14 37.65 34.95 37.05 21,579,692 +0.61(+1.67%)
Sep 10, 2008 36.80 37.56 36.14 36.44 17,903,984 +0.06(+0.18%)
Sep 09, 2008 38.37 39.24 36.27 36.38 27,726,778 -2.58(-6.63%)
Sep 08, 2008 38.25 38.96 36.23 38.96 26,572,118 +3.21(+8.99%)
Sep 05, 2008 33.66 35.89 33.60 35.75 0 +1.10(+3.18%)
Sep 04, 2008 35.50 36.01 34.55 34.65 15,582,456 -1.86(-5.10%)
Sep 03, 2008 35.93 36.69 35.52 36.51 11,035,706 +0.59(+1.65%)
Sep 02, 2008 36.36 36.67 35.02 35.92 9,895,385 +0.62(+1.77%)
Aug 29, 2008 34.98 35.96 34.73 35.29 0 +0.00(+0.00%)
Aug 28, 2008 34.40 35.47 34.00 35.29 9,681,544 +1.24(+3.64%)
Aug 27, 2008 33.40 34.17 32.87 34.05 5,024,675 +0.61(+1.82%)
Aug 26, 2008 33.21 33.70 32.60 33.45 8,604,274 +0.13(+0.38%)
Aug 25, 2008 33.28 33.91 33.05 33.32 7,352,154 -0.54(-1.61%)
Aug 22, 2008 34.13 34.22 32.57 33.86 0 +0.90(+2.74%)
Aug 21, 2008 31.98 33.17 31.78 32.96 8,177,279 -0.06(-0.17%)
Aug 20, 2008 32.42 33.13 31.35 33.01 9,782,682 +0.75(+2.33%)
Aug 19, 2008 32.77 32.83 31.63 32.26 10,382,425 -1.15(-3.45%)
Aug 18, 2008 34.88 35.15 33.23 33.41 10,010,873 -1.73(-4.91%)
Aug 15, 2008 33.65 35.17 33.65 35.14 0 +1.73(+5.19%)
Aug 14, 2008 32.21 33.84 32.07 33.41 9,047,239 +0.79(+2.43%)
Aug 13, 2008 33.95 33.98 32.38 32.61 13,351,703 -1.90(-5.49%)
Aug 12, 2008 36.29 36.74 34.16 34.51 13,946,792 -2.27(-6.17%)
Aug 11, 2008 34.49 37.64 34.27 36.78 17,025,732 +2.09(+6.02%)
Aug 08, 2008 33.10 35.20 32.44 34.69 21,096,202 +1.11(+3.31%)
Aug 07, 2008 34.68 36.12 32.83 33.58 23,375,900 -2.41(-6.69%)
Aug 06, 2008 35.26 36.72 34.41 35.99 16,676,973 -0.18(-0.49%)
Aug 05, 2008 32.71 36.51 32.62 36.16 17,362,354 +3.74(+11.54%)
Aug 04, 2008 32.93 33.29 31.51 32.42 9,046,471 -0.77(-2.31%)
Aug 01, 2008 33.81 33.93 32.30 33.19 11,220,848 -0.28(-0.84%)
Jul 31, 2008 32.68 34.41 32.33 33.47 12,313,948 -0.38(-1.11%)
Jul 30, 2008 33.76 35.44 32.43 33.85 22,372,702 +1.07(+3.27%)
Jul 29, 2008 32.77 32.79 29.50 32.77 12,763,107 +3.13(+10.54%)
Jul 28, 2008 31.18 31.98 29.51 29.65 10,438,360 -1.75(-5.58%)
Jul 25, 2008 32.10 32.38 30.38 31.40 14,933,922 -0.32(-1.01%)
Jul 24, 2008 34.73 34.98 31.34 31.72 17,409,384 -2.86(-8.28%)
Jul 23, 2008 33.58 36.92 32.53 34.58 21,644,820 +0.84(+2.49%)
Jul 22, 2008 31.73 33.83 30.54 33.74 27,132,956 +0.10(+0.29%)
Jul 21, 2008 34.11 35.70 33.38 33.65 17,998,594 -0.63(-1.84%)
Jul 18, 2008 33.61 34.34 32.45 34.28 21,512,854 +0.06(+0.16%)
Jul 17, 2008 31.02 35.37 31.02 34.22 43,016,348 +4.41(+14.81%)
Jul 16, 2008 27.60 30.06 26.63 29.81 23,557,568 +2.82(+10.46%)
Jul 15, 2008 27.69 28.67 24.64 26.99 38,606,028 -1.56(-5.46%)
Jul 14, 2008 31.53 31.58 28.40 28.55 18,536,274 -2.29(-7.42%)
Jul 11, 2008 31.41 32.70 30.07 30.83 18,734,000 -1.43(-4.44%)
Jul 10, 2008 31.26 32.93 30.81 32.26 15,249,489 +0.76(+2.41%)
Jul 09, 2008 33.07 33.49 31.44 31.50 15,120,558 -1.33(-4.04%)
Jul 08, 2008 29.50 32.99 29.21 32.83 19,804,918 +2.98(+9.99%)
Jul 07, 2008 31.26 31.82 28.84 29.85 16,127,971 -0.89(-2.89%)
Jul 04, 2008 31.42 31.89 30.39 30.74 5,721,683 +0.00(+0.00%)
Jul 03, 2008 31.42 31.89 30.39 30.74 5,721,683 -0.36(-1.16%)
Jul 02, 2008 32.13 32.91 31.02 31.10 12,607,779 -1.00(-3.11%)
Jul 01, 2008 30.14 32.27 29.96 32.10 20,185,544 +1.70(+5.60%)
Jun 30, 2008 31.79 31.90 30.31 30.39 13,634,179 -0.24(-0.78%)
Jun 27, 2008 30.81 31.19 29.83 30.63 15,153,778 -0.27(-0.88%)
Jun 26, 2008 31.59 31.71 30.78 30.90 18,284,280 -1.98(-6.03%)
Jun 25, 2008 32.89 34.78 32.15 32.89 16,143,956 +0.12(+0.37%)
Jun 24, 2008 31.42 33.51 31.22 32.77 12,309,080 +1.17(+3.69%)
Jun 23, 2008 32.78 33.06 31.15 31.60 14,676,577 -1.10(-3.37%)
Jun 20, 2008 32.81 33.82 32.43 32.70 14,151,645 -0.78(-2.34%)
Jun 19, 2008 33.78 34.14 32.38 33.49 13,966,218 -0.38(-1.13%)
Jun 18, 2008 34.44 34.57 32.70 33.87 20,437,174 -1.21(-3.44%)
Jun 17, 2008 36.92 37.04 35.07 35.08 11,755,275 -1.42(-3.88%)
Jun 16, 2008 35.44 37.32 34.97 36.49 11,618,426 +0.82(+2.29%)
Jun 13, 2008 35.48 35.90 34.28 35.68 9,986,101 +0.85(+2.43%)
Jun 12, 2008 34.34 36.01 34.29 34.83 9,595,630 +0.83(+2.45%)
Jun 11, 2008 35.45 35.49 33.85 34.00 10,467,814 -1.25(-3.54%)
Jun 10, 2008 35.77 36.06 34.79 35.25 11,482,643 -0.29(-0.81%)
Jun 09, 2008 36.93 38.13 35.12 35.53 15,824,099 -1.37(-3.71%)
Jun 06, 2008 38.62 38.62 36.72 36.90 13,921,378 -2.77(-6.99%)
Jun 05, 2008 38.02 39.90 37.76 39.68 13,065,143 +1.95(+5.17%)
Jun 04, 2008 37.20 39.04 37.14 37.72 10,635,032 +0.24(+0.64%)
Jun 03, 2008 37.68 38.20 36.76 37.48 11,016,506 +0.26(+0.69%)
Jun 02, 2008 38.25 38.25 36.92 37.23 10,431,373 -1.25(-3.24%)
May 30, 2008 38.69 39.11 38.08 38.48 9,360,659 -0.37(-0.95%)
May 29, 2008 38.79 39.26 38.17 38.84 8,252,385 +0.05(+0.12%)
May 28, 2008 39.09 39.28 37.89 38.80 9,273,608 -0.06(-0.14%)
May 27, 2008 37.96 39.21 37.96 38.85 7,662,324 +0.90(+2.36%)
May 26, 2008 38.72 38.76 37.76 37.96 0 +0.00(+0.00%)
May 23, 2008 38.72 38.76 37.76 37.96 7,556,321 -1.16(-2.96%)
May 22, 2008 38.34 39.52 37.86 39.12 7,339,616 +0.75(+1.96%)
May 21, 2008 39.78 40.27 38.20 38.36 10,659,127 -1.42(-3.58%)
May 20, 2008 40.66 40.66 39.34 39.79 13,496,044 -1.56(-3.77%)
May 19, 2008 41.39 42.99 41.11 41.35 7,408,590 +0.05(+0.12%)
May 16, 2008 42.13 42.16 40.71 41.30 7,540,609 -0.84(-1.99%)
May 15, 2008 40.91 42.28 40.79 42.14 9,439,286 +1.16(+2.83%)
May 14, 2008 41.65 41.98 40.83 40.98 7,292,901 -0.40(-0.97%)
May 13, 2008 42.63 42.97 41.19 41.38 10,256,829 -1.74(-4.02%)
May 12, 2008 42.47 43.46 41.95 43.11 6,886,364 +0.81(+1.91%)
May 09, 2008 42.59 43.48 42.04 42.31 7,280,115 -0.68(-1.58%)
May 08, 2008 43.41 43.48 42.12 42.99 7,966,210 -0.35(-0.81%)
May 07, 2008 44.86 45.18 43.15 43.34 10,799,578 -1.41(-3.15%)
May 06, 2008 43.47 45.57 43.02 44.74 8,719,053 +0.45(+1.01%)
May 05, 2008 43.60 45.38 43.58 44.30 6,456,063 +0.14(+0.31%)
May 02, 2008 45.42 46.12 43.71 44.16 12,453,394 -0.47(-1.06%)
May 01, 2008 42.40 44.70 41.99 44.63 8,163,582 +2.25(+5.32%)
Apr 30, 2008 43.04 43.30 42.02 42.38 16,967,054 -0.49(-1.14%)
Apr 29, 2008 42.94 43.78 42.30 42.87 7,879,417 -0.17(-0.39%)
Apr 28, 2008 40.94 43.64 40.21 43.03 15,657,468 +2.33(+5.72%)
Apr 25, 2008 39.43 40.86 38.96 40.71 8,171,217 +1.97(+5.08%)
Apr 24, 2008 36.69 38.94 36.68 38.74 8,170,472 +1.99(+5.41%)
Apr 23, 2008 37.31 37.42 36.00 36.75 9,000,911 -0.33(-0.89%)
Apr 22, 2008 38.02 38.26 36.75 37.08 8,539,985 -1.18(-3.09%)
Apr 21, 2008 37.47 38.69 37.42 38.27 10,687,875 +0.52(+1.38%)
Apr 18, 2008 39.95 40.78 37.44 37.75 19,259,104 -1.22(-3.14%)
Apr 17, 2008 36.71 39.50 36.33 38.97 14,630,598 +1.99(+5.38%)
Apr 16, 2008 37.77 37.88 36.70 36.98 13,766,736 +0.22(+0.61%)
Apr 15, 2008 37.86 39.02 36.69 36.76 12,144,807 -0.92(-2.44%)
Apr 14, 2008 38.19 38.38 37.21 37.68 9,843,913 -0.94(-2.44%)
Apr 11, 2008 38.48 40.02 38.28 38.62 11,203,582 -1.06(-2.66%)
Apr 10, 2008 39.74 40.54 38.95 39.68 12,218,856 -0.81(-1.99%)
Apr 09, 2008 42.71 42.78 40.07 40.48 12,504,102 -2.30(-5.38%)
Apr 08, 2008 41.82 43.18 41.38 42.79 7,980,167 +0.36(+0.85%)
Apr 07, 2008 41.58 43.96 41.34 42.43 10,890,301 +1.43(+3.49%)
Apr 04, 2008 41.99 42.58 40.71 40.99 9,909,690 -1.38(-3.25%)
Apr 03, 2008 41.14 42.53 40.84 42.37 9,561,208 -0.15(-0.36%)
Apr 02, 2008 42.91 43.98 41.99 42.52 8,927,213 -0.24(-0.56%)
Apr 01, 2008 40.39 42.83 40.39 42.76 10,247,304 +3.41(+8.65%)
Mar 31, 2008 39.00 40.13 38.38 39.36 6,646,653 +0.18(+0.47%)
Mar 28, 2008 40.71 41.07 38.86 39.17 8,243,380 -1.18(-2.93%)
Mar 27, 2008 41.43 41.96 39.84 40.35 10,305,584 -0.62(-1.52%)
Mar 26, 2008 41.52 41.96 40.78 40.98 11,114,010 -1.44(-3.39%)
Mar 25, 2008 42.23 43.19 40.79 42.42 12,921,679 -1.04(-2.39%)
Mar 24, 2008 43.43 45.93 42.47 43.46 13,264,377 +0.88(+2.07%)
Mar 21, 2008 39.52 43.14 39.52 42.58 16,901,690 +0.00(+0.00%)
Mar 20, 2008 39.52 43.14 39.52 42.58 16,901,690 +3.03(+7.66%)
Mar 19, 2008 41.30 43.55 39.19 39.55 15,247,237 -1.62(-3.94%)
Mar 18, 2008 39.35 41.24 38.64 41.17 17,539,238 +3.22(+8.49%)
Mar 17, 2008 35.33 38.76 35.26 37.95 15,252,897 -0.32(-0.84%)
Mar 14, 2008 40.00 40.96 37.50 38.27 14,096,529 -1.34(-3.39%)
Mar 13, 2008 37.18 40.11 36.55 39.61 21,549,576 +1.51(+3.97%)
Mar 12, 2008 37.08 40.59 37.08 38.10 22,169,322 +0.74(+1.99%)
Mar 11, 2008 35.86 37.38 34.05 37.36 18,079,128 +4.37(+13.23%)
Mar 10, 2008 34.77 34.94 32.58 32.99 10,829,949 -1.68(-4.84%)
Mar 07, 2008 33.65 35.52 33.34 34.67 12,321,071 +0.69(+2.02%)
Mar 06, 2008 34.94 35.22 33.85 33.98 10,041,626 -1.46(-4.11%)
Mar 05, 2008 36.63 37.28 35.17 35.44 9,201,695 -0.88(-2.42%)
Mar 04, 2008 35.69 36.72 34.50 36.32 14,478,452 +0.36(+1.00%)
Mar 03, 2008 36.69 37.34 35.78 35.96 11,924,580 -0.85(-2.30%)
Feb 29, 2008 38.36 38.62 36.57 36.80 8,414,973 -1.91(-4.94%)
Feb 28, 2008 39.64 39.78 38.53 38.72 5,456,873 -1.13(-2.83%)
Feb 27, 2008 39.18 40.69 38.90 39.84 6,254,761 -0.09(-0.22%)
Feb 26, 2008 38.55 40.59 37.80 39.93 11,092,423 +1.12(+2.88%)
Feb 25, 2008 38.26 39.15 37.00 38.81 6,913,526 +0.50(+1.29%)
Feb 22, 2008 38.28 38.56 36.77 38.32 9,635,833 +0.19(+0.50%)
Feb 21, 2008 39.90 40.33 37.94 38.12 6,345,099 -1.32(-3.34%)
Feb 20, 2008 38.02 39.85 37.98 39.44 8,908,403 +1.02(+2.64%)
Feb 19, 2008 38.77 39.06 37.66 38.43 6,849,001 +0.32(+0.84%)
Feb 18, 2008 37.84 38.22 37.18 38.11 0 +0.00(+0.00%)
Feb 15, 2008 37.84 38.22 37.18 38.11 7,927,653 +0.06(+0.15%)
Feb 14, 2008 38.77 39.56 37.75 38.05 7,203,374 -1.19(-3.04%)
Feb 13, 2008 38.63 39.38 37.72 39.24 7,259,919 +1.30(+3.44%)
Feb 12, 2008 37.97 39.40 37.25 37.94 13,420,544 +0.50(+1.35%)
Feb 11, 2008 39.22 39.40 36.89 37.44 13,327,026 -1.73(-4.41%)
Feb 08, 2008 39.52 40.75 37.87 39.16 11,993,506 -0.90(-2.24%)
Feb 07, 2008 38.94 40.59 37.89 40.06 19,165,848 +0.43(+1.09%)
Feb 06, 2008 40.50 42.19 39.48 39.63 10,676,174 -0.51(-1.27%)
Feb 05, 2008 40.56 41.79 39.95 40.14 10,286,348 -1.96(-4.65%)
Feb 04, 2008 44.42 44.42 41.71 42.10 12,203,663 -3.45(-7.58%)
Feb 01, 2008 44.32 46.12 44.01 45.55 16,318,251 +1.88(+4.30%)
Jan 31, 2008 40.53 44.69 39.36 43.67 19,787,274 +2.41(+5.85%)
Jan 30, 2008 41.12 43.28 40.05 41.26 16,278,268 -0.07(-0.17%)
Jan 29, 2008 40.22 41.82 39.50 41.33 12,232,182 +1.39(+3.48%)
Jan 28, 2008 37.16 40.01 35.84 39.94 13,555,658 +2.75(+7.40%)
Jan 25, 2008 38.68 39.41 36.38 37.19 16,566,453 -0.99(-2.60%)
Jan 24, 2008 37.58 39.78 35.37 38.18 23,536,972 +2.84(+8.03%)
Jan 23, 2008 31.00 35.76 30.06 35.34 20,801,854 +3.51(+11.03%)
Jan 22, 2008 29.91 33.08 29.91 31.83 15,820,354 +0.10(+0.33%)
Jan 21, 2008 33.13 34.18 31.33 31.73 0 +0.00(+0.00%)
Jan 18, 2008 33.13 34.18 31.33 31.73 15,546,655 -1.10(-3.36%)
Jan 17, 2008 34.52 35.18 32.43 32.83 16,020,441 -1.98(-5.70%)
Jan 16, 2008 33.44 35.49 32.87 34.81 15,787,413 +1.23(+3.67%)
Jan 15, 2008 33.04 33.89 32.86 33.58 16,254,129 -0.86(-2.48%)
Jan 14, 2008 34.27 34.79 32.62 34.44 9,461,137 +0.38(+1.13%)
Jan 11, 2008 32.61 34.71 32.47 34.05 16,621,971 -0.26(-0.77%)
Jan 10, 2008 32.32 35.38 31.06 34.32 33,760,100 -0.34(-0.99%)
Jan 09, 2008 34.40 35.08 32.97 34.66 13,440,521 +0.13(+0.37%)
Jan 08, 2008 37.72 38.18 34.06 34.53 12,667,699 -2.93(-7.81%)
Jan 07, 2008 36.91 38.40 36.14 37.46 7,848,152 +0.70(+1.91%)
Jan 04, 2008 36.59 36.96 35.76 36.76 6,974,168 -0.56(-1.50%)
Jan 03, 2008 38.17 38.36 36.99 37.32 4,393,443 -0.54(-1.44%)
Jan 02, 2008 38.19 39.00 36.91 37.86 7,064,968 +0.07(+0.19%)
Jan 01, 2008 36.98 38.37 36.06 37.79 0 +0.00(+0.00%)
Dec 31, 2007 36.98 38.37 36.06 37.79 5,000,815 +0.55(+1.48%)
Dec 28, 2007 37.34 37.88 36.91 37.24 3,996,883 -0.10(-0.26%)
Dec 27, 2007 37.86 38.09 37.30 37.33 4,097,698 -0.92(-2.40%)
Dec 26, 2007 38.08 38.47 37.71 38.25 2,650,915 -0.30(-0.77%)
Dec 24, 2007 38.00 38.90 38.00 38.55 2,352,653 +0.42(+1.11%)
Dec 21, 2007 37.09 38.24 36.79 38.12 6,927,074 +1.42(+3.86%)
Dec 20, 2007 36.99 37.40 35.89 36.71 5,845,964 -0.07(-0.20%)
Dec 19, 2007 37.26 37.84 36.53 36.78 4,368,289 -0.40(-1.08%)
Dec 18, 2007 36.76 37.57 36.15 37.18 9,574,165 +0.67(+1.84%)
Dec 17, 2007 36.41 38.10 35.50 36.51 9,305,428 -1.23(-3.26%)
Dec 14, 2007 38.11 38.67 37.70 37.74 7,778,896 -1.13(-2.90%)
Dec 13, 2007 37.90 39.01 36.73 38.87 10,557,760 +0.27(+0.70%)
Dec 12, 2007 40.83 41.19 37.64 38.60 13,366,216 -1.33(-3.32%)
Dec 11, 2007 41.74 42.79 39.57 39.92 9,489,500 -1.71(-4.11%)
Dec 10, 2007 39.85 41.69 39.85 41.63 8,475,759 +1.81(+4.56%)
Dec 07, 2007 40.07 40.65 39.31 39.82 10,959,224 -2.10(-5.02%)
Dec 06, 2007 39.80 41.98 39.49 41.92 6,608,894 +2.00(+5.01%)
Dec 05, 2007 40.35 40.75 39.53 39.92 8,679,685 +0.02(+0.06%)
Dec 04, 2007 40.37 40.75 39.32 39.90 4,347,407 -0.79(-1.95%)
Dec 03, 2007 43.19 43.37 40.22 40.69 8,187,789 -1.93(-4.54%)
Nov 30, 2007 43.26 45.54 42.27 42.63 11,849,525 +1.11(+2.68%)
Nov 29, 2007 42.64 42.64 40.99 41.51 5,238,614 -1.35(-3.15%)
Nov 28, 2007 40.22 42.91 40.18 42.87 8,388,051 +3.55(+9.03%)
Nov 27, 2007 39.62 40.04 38.31 39.32 7,548,349 -0.02(-0.06%)
Nov 26, 2007 41.63 41.66 39.25 39.34 6,435,698 -2.29(-5.51%)
Nov 23, 2007 40.01 41.91 40.01 41.63 3,179,569 +1.81(+4.54%)
Nov 21, 2007 40.15 41.05 39.04 39.83 8,139,108 -0.74(-1.83%)
Nov 20, 2007 41.18 41.42 39.36 40.57 10,596,637 -0.61(-1.48%)
Nov 19, 2007 42.07 42.31 40.26 41.18 7,523,442 -1.24(-2.92%)
Nov 16, 2007 42.51 43.15 41.63 42.42 6,256,759 +0.21(+0.49%)
Nov 15, 2007 43.95 43.95 41.98 42.21 8,893,744 -2.07(-4.68%)
Nov 14, 2007 46.32 47.41 43.56 44.28 7,769,797 -1.24(-2.72%)
Nov 13, 2007 43.85 45.62 43.66 45.52 7,211,056 +2.13(+4.90%)
Nov 12, 2007 42.54 44.76 41.98 43.39 8,820,145 +0.01(+0.02%)
Nov 09, 2007 40.98 44.58 40.26 43.39 14,307,944 +1.09(+2.57%)
Nov 08, 2007 40.68 43.28 40.33 42.30 19,183,580 +2.15(+5.36%)
Nov 07, 2007 44.86 46.46 40.02 40.15 23,507,412 -7.40(-15.57%)
Nov 06, 2007 48.59 49.55 46.42 47.55 11,672,252 -0.85(-1.75%)
Nov 05, 2007 47.97 49.04 47.18 48.40 5,545,098 -0.51(-1.05%)
Nov 02, 2007 49.97 50.21 48.05 48.91 9,684,332 -0.90(-1.80%)
Nov 01, 2007 51.33 51.45 49.46 49.81 8,912,553 -2.64(-5.03%)
Oct 31, 2007 53.16 54.20 51.04 52.44 5,287,030 +0.29(+0.55%)
Oct 30, 2007 52.45 52.57 51.68 52.16 3,395,157 -0.53(-1.00%)
Oct 29, 2007 51.88 54.12 51.49 52.68 6,883,513 +1.19(+2.31%)
Oct 26, 2007 50.81 51.67 49.48 51.49 5,712,626 +1.95(+3.94%)
Oct 25, 2007 50.79 51.44 48.67 49.54 9,144,925 -1.42(-2.78%)
Oct 24, 2007 49.34 51.10 48.70 50.96 8,276,504 +1.34(+2.69%)
Oct 23, 2007 51.15 51.97 48.87 49.62 6,680,904 -0.70(-1.38%)
Oct 22, 2007 48.89 51.25 48.77 50.32 6,397,358 +0.20(+0.40%)
Oct 19, 2007 52.07 52.44 49.90 50.12 8,661,154 -2.65(-5.03%)
Oct 18, 2007 52.72 53.10 51.53 52.77 6,772,429 -0.72(-1.35%)
Oct 17, 2007 54.18 54.24 52.21 53.49 4,227,594 -0.07(-0.13%)
Oct 16, 2007 54.50 55.01 53.28 53.56 3,703,694 -1.22(-2.23%)
Oct 15, 2007 56.47 56.71 54.12 54.79 4,967,623 -1.89(-3.33%)
Oct 12, 2007 57.42 57.48 56.47 56.67 3,414,766 -0.81(-1.40%)
Oct 11, 2007 56.87 58.68 56.87 57.48 5,451,536 +0.85(+1.50%)
Oct 10, 2007 57.24 57.54 56.19 56.63 2,825,758 -0.94(-1.64%)
Oct 09, 2007 57.01 57.60 56.37 57.58 3,307,486 +0.61(+1.07%)
Oct 08, 2007 57.59 57.79 56.81 56.97 3,115,666 -1.35(-2.32%)
Oct 05, 2007 57.57 58.81 57.17 58.32 4,053,491 +1.51(+2.66%)
Oct 04, 2007 56.26 57.53 56.22 56.81 4,167,062 +0.60(+1.07%)
Oct 03, 2007 55.52 56.39 54.71 56.21 6,745,040 +0.78(+1.41%)
Oct 02, 2007 54.76 56.57 54.75 55.43 3,512,531 +0.80(+1.46%)
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.