Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 28.24 28.80 27.70 28.43 9,290,909 +0.35(+1.25%)
Sep 29, 2009 29.27 29.35 28.01 28.08 8,381,432 -0.77(-2.68%)
Sep 28, 2009 28.08 29.21 27.58 28.86 7,591,120 +0.89(+3.19%)
Sep 25, 2009 28.35 28.65 27.57 27.97 9,145,506 -0.53(-1.87%)
Sep 24, 2009 29.06 29.17 28.05 28.50 6,770,908 -0.39(-1.35%)
Sep 23, 2009 29.73 29.83 28.79 28.89 6,598,780 -0.74(-2.50%)
Sep 22, 2009 29.25 29.96 29.06 29.63 8,179,605 +1.96(+7.07%)
Sep 21, 2009 29.49 29.72 27.64 27.67 9,015,246 -2.17(-7.28%)
Sep 18, 2009 30.49 30.57 29.64 29.84 11,067,261 -0.44(-1.45%)
Sep 17, 2009 30.77 31.59 30.19 30.28 10,275,690 +0.52(+1.74%)
Sep 16, 2009 30.13 31.24 29.55 29.76 14,657,889 -0.02(-0.05%)
Sep 15, 2009 30.35 30.35 28.98 29.78 15,128,600 -0.72(-2.35%)
Sep 14, 2009 29.84 30.53 29.13 30.50 8,338,903 +0.27(+0.90%)
Sep 11, 2009 30.44 30.67 29.84 30.23 6,182,869 -0.15(-0.50%)
Sep 10, 2009 29.86 30.44 29.13 30.38 9,105,659 +0.56(+1.87%)
Sep 09, 2009 29.01 30.06 28.38 29.82 11,554,294 +1.62(+5.73%)
Sep 08, 2009 28.47 28.73 27.66 28.20 6,590,327 +0.17(+0.60%)
Sep 04, 2009 27.80 28.23 27.59 28.04 5,589,592 +0.29(+1.06%)
Sep 03, 2009 27.69 28.08 27.30 27.74 7,529,184 +0.41(+1.51%)
Sep 02, 2009 27.99 28.17 27.27 27.33 11,754,921 -0.58(-2.08%)
Sep 01, 2009 29.45 29.84 27.81 27.91 12,389,175 -1.77(-5.95%)
Aug 31, 2009 28.73 29.78 28.62 29.68 8,514,540 +0.45(+1.52%)
Aug 28, 2009 29.56 29.56 28.82 29.23 5,976,076 +0.08(+0.27%)
Aug 27, 2009 28.97 29.24 28.67 29.15 5,960,170 +0.11(+0.38%)
Aug 26, 2009 28.73 29.28 28.37 29.04 8,253,376 +0.10(+0.33%)
Aug 25, 2009 29.33 29.37 28.71 28.94 9,771,954 -0.06(-0.22%)
Aug 24, 2009 29.92 30.20 28.94 29.01 11,896,541 -0.02(-0.08%)
Aug 21, 2009 28.40 29.11 25.80 29.03 11,175,688 +1.15(+4.11%)
Aug 20, 2009 27.41 27.95 27.16 27.89 9,485,116 +0.46(+1.68%)
Aug 19, 2009 27.56 27.82 27.14 27.42 12,201,454 -0.63(-2.24%)
Aug 18, 2009 27.37 28.14 27.12 28.05 10,068,590 +0.44(+1.59%)
Aug 17, 2009 27.04 28.09 26.74 27.61 18,388,698 -0.30(-1.08%)
Aug 14, 2009 27.86 28.21 27.15 27.92 10,331,934 -0.18(-0.62%)
Aug 13, 2009 27.61 28.12 27.10 28.09 13,282,324 +1.20(+4.47%)
Aug 12, 2009 26.17 26.96 25.92 26.89 11,068,378 +0.82(+3.14%)
Aug 11, 2009 26.78 26.99 25.68 26.07 13,309,513 -0.89(-3.31%)
Aug 10, 2009 26.93 27.89 26.80 26.96 14,926,313 -0.19(-0.70%)
Aug 07, 2009 26.18 27.52 25.94 27.15 17,059,296 +1.59(+6.23%)
Aug 06, 2009 25.36 26.39 24.61 25.56 18,173,714 +0.57(+2.29%)
Aug 05, 2009 24.96 25.17 23.82 24.99 16,651,140 +0.07(+0.29%)
Aug 04, 2009 24.63 25.31 24.32 24.92 10,009,369 -0.01(-0.03%)
Aug 03, 2009 24.86 25.38 24.40 24.93 10,335,914 +0.53(+2.18%)
Jul 31, 2009 24.08 24.85 23.96 24.39 8,792,514 +0.23(+0.95%)
Jul 30, 2009 24.15 25.13 23.92 24.16 13,019,000 +0.56(+2.36%)
Jul 29, 2009 23.38 24.03 23.21 23.61 9,081,633 +0.02(+0.10%)
Jul 28, 2009 23.50 24.10 23.30 23.58 11,708,004 -0.21(-0.90%)
Jul 27, 2009 24.14 24.47 23.49 23.80 15,013,850 -0.10(-0.40%)
Jul 24, 2009 21.10 24.31 20.98 23.89 30,379,362 +1.78(+8.05%)
Jul 23, 2009 21.10 22.39 20.98 22.11 12,620,214 +1.08(+5.14%)
Jul 22, 2009 20.49 21.25 20.42 21.03 9,213,654 +0.13(+0.61%)
Jul 21, 2009 21.49 21.61 20.63 20.91 8,839,214 -0.32(-1.50%)
Jul 20, 2009 21.18 21.73 20.99 21.22 10,472,707 +0.17(+0.79%)
Jul 17, 2009 21.09 21.50 20.87 21.06 11,194,967 -0.33(-1.56%)
Jul 16, 2009 20.14 21.56 20.03 21.39 19,070,986 +0.86(+4.18%)
Jul 15, 2009 19.11 20.95 19.07 20.53 26,113,996 +2.17(+11.81%)
Jul 14, 2009 17.40 18.50 16.92 18.36 19,270,460 +0.99(+5.72%)
Jul 13, 2009 16.70 17.46 16.47 17.37 11,609,898 +0.98(+5.96%)
Jul 10, 2009 16.50 16.67 16.15 16.39 8,861,171 -0.45(-2.69%)
Jul 09, 2009 16.59 17.13 16.44 16.85 10,446,610 +0.50(+3.06%)
Jul 08, 2009 16.38 16.62 15.68 16.34 16,993,254 +0.08(+0.49%)
Jul 07, 2009 16.53 16.77 16.23 16.27 9,530,328 -0.41(-2.43%)
Jul 06, 2009 16.47 17.09 16.31 16.67 9,411,438 +0.15(+0.91%)
Jul 02, 2009 17.05 17.24 16.52 16.52 8,353,208 -0.86(-4.94%)
Jul 01, 2009 17.49 17.85 17.27 17.38 5,722,453 -0.01(-0.05%)
Jun 30, 2009 17.76 17.83 17.20 17.39 8,123,439 -0.40(-2.23%)
Jun 29, 2009 17.53 18.01 17.19 17.78 8,233,197 +0.35(+2.01%)
Jun 26, 2009 17.53 17.60 17.08 17.43 9,662,162 -0.17(-0.99%)
Jun 25, 2009 17.04 17.62 17.03 17.61 9,715,834 +0.73(+4.33%)
Jun 24, 2009 17.02 17.52 16.67 16.88 10,445,693 +0.06(+0.38%)
Jun 23, 2009 16.34 17.15 16.08 16.81 12,307,082 +0.56(+3.47%)
Jun 22, 2009 17.23 17.54 16.23 16.25 15,156,001 -1.49(-8.42%)
Jun 19, 2009 17.95 17.95 17.16 17.74 17,139,280 +0.03(+0.18%)
Jun 18, 2009 18.11 18.45 17.31 17.71 15,447,124 -0.15(-0.85%)
Jun 17, 2009 18.39 18.66 16.87 17.86 24,074,824 -0.53(-2.89%)
Jun 16, 2009 18.71 19.02 18.39 18.39 13,511,680 -0.36(-1.93%)
Jun 15, 2009 18.70 18.95 18.43 18.76 10,022,224 -0.27(-1.40%)
Jun 12, 2009 19.47 19.47 18.85 19.02 10,386,416 -0.52(-2.64%)
Jun 11, 2009 19.46 19.82 19.27 19.54 13,230,706 +0.29(+1.49%)
Jun 10, 2009 19.29 19.73 18.97 19.25 11,494,077 +0.14(+0.75%)
Jun 09, 2009 19.00 19.55 18.95 19.11 14,022,239 +0.48(+2.60%)
Jun 08, 2009 18.53 18.89 18.28 18.63 16,439,035 -0.53(-2.78%)
Jun 05, 2009 20.29 20.50 19.09 19.16 11,572,785 -0.71(-3.56%)
Jun 04, 2009 19.20 20.05 18.71 19.86 12,844,610 +0.87(+4.56%)
Jun 03, 2009 19.11 19.73 18.77 19.00 11,572,855 -0.43(-2.21%)
Jun 02, 2009 19.58 19.82 18.66 19.43 15,948,366 -0.31(-1.57%)
Jun 01, 2009 19.62 20.41 19.16 19.74 17,317,442 +0.32(+1.64%)
May 29, 2009 18.37 19.52 18.08 19.42 18,862,244 +0.93(+5.03%)
May 28, 2009 17.98 18.59 17.30 18.49 16,875,788 +0.78(+4.40%)
May 27, 2009 18.07 19.07 17.69 17.71 16,628,737 -0.28(-1.55%)
May 26, 2009 17.25 18.18 17.20 17.99 17,760,902 +0.57(+3.28%)
May 22, 2009 18.08 18.47 17.31 17.42 15,686,608 -0.80(-4.40%)
May 21, 2009 18.22 18.97 17.62 18.22 22,463,774 -0.14(-0.78%)
May 20, 2009 20.07 20.17 17.66 18.36 37,496,332 -1.42(-7.19%)
May 19, 2009 20.41 20.96 19.67 19.79 16,974,378 -0.92(-4.45%)
May 18, 2009 20.11 20.88 19.66 20.71 22,118,062 +1.21(+6.19%)
May 15, 2009 20.10 21.30 19.20 19.50 29,365,730 -0.03(-0.16%)
May 14, 2009 18.79 19.82 18.21 19.53 24,854,272 +0.49(+2.59%)
May 13, 2009 19.25 19.77 18.36 19.04 33,038,906 -1.22(-6.00%)
May 12, 2009 21.82 22.09 19.11 20.25 49,124,748 -1.28(-5.94%)
May 11, 2009 22.04 23.09 21.53 21.53 144,161,968 -3.37(-13.53%)
May 08, 2009 20.81 25.27 20.63 24.90 62,776,668 +4.06(+19.48%)
May 07, 2009 20.99 21.91 20.37 20.84 75,656,480 +3.09(+17.41%)
May 06, 2009 16.55 18.84 16.51 17.75 33,343,706 +2.32(+15.00%)
May 05, 2009 15.71 16.36 15.25 15.44 23,378,622 -0.67(-4.14%)
May 04, 2009 15.90 16.27 15.60 16.10 26,068,954 +2.35(+17.13%)
May 01, 2009 13.26 14.15 13.14 13.75 19,797,306 +0.48(+3.58%)
Apr 30, 2009 14.06 14.92 13.27 13.27 23,993,590 -0.59(-4.23%)
Apr 29, 2009 13.18 13.97 12.98 13.86 18,871,490 +0.72(+5.49%)
Apr 28, 2009 12.88 13.42 12.46 13.14 25,417,222 -0.13(-1.02%)
Apr 27, 2009 14.51 14.87 13.08 13.27 28,591,778 -1.81(-11.99%)
Apr 24, 2009 13.53 15.45 12.83 15.08 41,066,108 +1.66(+12.34%)
Apr 23, 2009 11.56 13.69 11.50 13.42 41,286,240 +2.02(+17.73%)
Apr 22, 2009 11.04 12.84 10.82 11.40 43,294,212 -0.59(-4.89%)
Apr 21, 2009 9.958 12.15 9.918 11.99 33,604,616 +1.38(+13.00%)
Apr 20, 2009 13.07 13.08 10.53 10.61 30,337,316 -3.54(-25.04%)
Apr 17, 2009 13.80 14.67 13.60 14.15 21,652,720 -0.01(-0.06%)
Apr 16, 2009 13.30 14.75 12.85 14.16 25,383,822 +0.43(+3.12%)
Apr 15, 2009 12.72 13.86 12.12 13.73 34,886,336 +0.20(+1.47%)
Apr 14, 2009 14.69 15.75 13.37 13.53 25,519,336 -1.68(-11.05%)
Apr 13, 2009 13.26 15.45 13.26 15.21 31,447,370 +1.37(+9.91%)
Apr 09, 2009 12.05 14.44 11.94 13.84 37,372,164 +2.89(+26.43%)
Apr 08, 2009 10.27 11.09 10.20 10.95 15,167,221 +0.79(+7.81%)
Apr 07, 2009 9.775 10.75 9.736 10.16 13,909,031 -0.01(-0.08%)
Apr 06, 2009 10.50 10.79 9.958 10.16 17,086,506 -0.79(-7.24%)
Apr 03, 2009 10.04 11.06 9.712 10.96 20,680,776 +0.54(+5.17%)
Apr 02, 2009 11.09 11.19 9.847 10.42 22,509,022 +0.13(+1.31%)
Apr 01, 2009 9.165 10.45 9.165 10.28 18,372,258 +0.58(+5.96%)
Mar 31, 2009 9.308 9.989 8.943 9.704 22,030,822 +0.71(+7.84%)
Mar 30, 2009 10.85 10.85 8.832 8.998 25,524,198 -2.74(-23.36%)
Mar 26, 2009 11.69 12.02 10.89 11.74 22,844,424 +0.28(+2.42%)
Mar 25, 2009 11.05 11.58 10.47 11.46 24,273,042 +0.91(+8.64%)
Mar 24, 2009 10.35 11.46 10.08 10.55 21,025,794 -0.25(-2.28%)
Mar 23, 2009 9.966 10.80 9.918 10.80 25,544,016 +1.81(+20.11%)
Mar 20, 2009 9.712 9.791 8.586 8.991 24,940,682 -1.67(-15.69%)
Mar 19, 2009 11.30 11.87 9.680 10.66 22,588,732 -0.62(-5.48%)
Mar 18, 2009 10.15 11.43 9.522 11.28 34,581,172 +0.68(+6.43%)
Mar 17, 2009 9.894 10.60 9.569 10.60 17,292,160 +0.63(+6.36%)
Mar 16, 2009 10.47 11.12 9.926 9.966 33,898,232 +0.01(+0.08%)
Mar 13, 2009 10.63 10.64 9.117 9.958 0 -0.59(-5.64%)
Mar 12, 2009 8.539 10.89 8.301 10.55 34,037,644 +1.97(+23.01%)
Mar 11, 2009 7.928 8.808 7.452 8.578 29,907,232 +0.61(+7.66%)
Mar 10, 2009 7.912 8.087 7.096 7.968 31,654,530 +1.05(+15.12%)
Mar 09, 2009 6.303 7.667 6.184 6.921 26,038,844 +0.33(+5.05%)
Mar 06, 2009 7.326 7.405 6.327 6.588 0 -0.54(-7.56%)
Mar 05, 2009 7.770 8.277 6.882 7.127 22,565,640 -1.16(-13.97%)
Mar 04, 2009 8.554 9.514 7.230 8.285 22,333,006 +0.32(+3.98%)
Mar 02, 2009 9.117 9.458 7.968 7.968 28,401,124 -1.59(-16.60%)
Feb 27, 2009 9.561 10.50 9.442 9.553 0 -0.74(-7.16%)
Feb 26, 2009 10.59 11.97 9.918 10.29 45,801,108 +0.56(+5.79%)
Feb 25, 2009 8.792 10.30 7.976 9.728 51,706,508 +0.76(+8.49%)
Feb 24, 2009 6.897 9.177 6.882 8.967 34,153,584 +1.73(+23.88%)
Feb 23, 2009 8.285 8.364 7.199 7.238 21,151,048 -0.70(-8.79%)
Feb 20, 2009 6.961 8.206 6.739 7.936 0 +0.77(+10.73%)
Feb 19, 2009 8.895 9.141 7.072 7.167 32,271,696 -1.51(-17.44%)
Feb 18, 2009 8.301 8.792 7.587 8.681 30,522,266 +0.65(+8.09%)
Feb 17, 2009 9.157 9.371 7.682 8.031 34,116,444 -1.57(-16.35%)
Feb 13, 2009 9.696 10.03 9.157 9.601 0 -0.13(-1.38%)
Feb 12, 2009 10.12 10.50 9.078 9.736 25,240,428 -0.98(-9.10%)
Feb 11, 2009 10.39 10.78 10.17 10.71 13,531,204 +0.52(+5.14%)
Feb 10, 2009 11.69 11.86 10.01 10.19 25,288,854 -1.66(-14.05%)
Feb 09, 2009 11.49 12.42 11.19 11.85 15,270,985 +0.36(+3.10%)
Feb 06, 2009 11.30 12.26 11.21 11.50 0 +0.53(+4.81%)
Feb 05, 2009 11.08 11.66 10.62 10.97 23,158,372 -0.25(-2.20%)
Feb 04, 2009 11.96 12.18 11.07 11.22 18,124,186 -0.36(-3.07%)
Feb 03, 2009 13.02 13.20 11.44 11.57 33,695,456 -1.42(-10.93%)
Feb 02, 2009 12.10 13.12 11.73 12.99 21,915,286 +0.76(+6.25%)
Jan 30, 2009 13.31 13.43 11.97 12.23 0 -0.79(-6.11%)
Jan 29, 2009 15.00 15.28 12.94 13.02 20,450,240 -2.65(-16.90%)
Jan 28, 2009 14.87 16.06 14.30 15.67 24,393,356 +1.85(+13.41%)
Jan 27, 2009 14.53 14.64 13.35 13.82 17,147,764 -0.52(-3.61%)
Jan 26, 2009 14.80 15.37 14.09 14.33 15,699,205 -0.58(-3.88%)
Jan 23, 2009 14.49 15.32 13.05 14.91 38,925,408 -2.02(-11.94%)
Jan 22, 2009 16.89 17.95 16.19 16.94 16,922,180 -0.79(-4.44%)
Jan 21, 2009 18.53 18.85 15.55 17.72 37,501,772 +0.03(+0.17%)
Jan 20, 2009 17.77 19.11 17.47 17.69 25,041,922 -0.91(-4.90%)
Jan 16, 2009 20.26 20.68 18.44 18.60 0 -1.06(-5.38%)
Jan 15, 2009 19.75 20.59 18.83 19.66 18,235,694 -0.08(-0.43%)
Jan 14, 2009 20.79 21.00 19.53 19.75 13,980,958 -1.82(-8.45%)
Jan 13, 2009 20.72 22.04 20.52 21.57 9,316,089 +0.62(+2.95%)
Jan 12, 2009 22.50 22.71 20.73 20.95 9,191,328 -1.69(-7.47%)
Jan 09, 2009 23.95 23.95 22.49 22.64 7,102,228 -1.23(-5.17%)
Jan 08, 2009 23.98 24.69 23.50 23.87 6,982,604 -0.58(-2.37%)
Jan 07, 2009 25.48 25.85 24.30 24.45 5,872,340 -1.90(-7.21%)
Jan 06, 2009 26.24 26.76 25.07 26.35 7,752,109 +0.85(+3.33%)
Jan 05, 2009 25.00 26.05 24.71 25.50 8,601,226 -0.21(-0.81%)
Jan 02, 2009 24.55 25.89 24.28 25.71 0 +1.10(+4.45%)
Jan 01, 2009 23.76 24.96 23.73 24.62 0 +0.00(+0.00%)
Dec 31, 2008 23.76 24.96 23.73 24.62 5,646,879 +0.80(+3.34%)
Dec 30, 2008 22.98 23.92 22.49 23.82 3,934,132 +1.20(+5.29%)
Dec 29, 2008 22.62 22.99 22.29 22.62 3,621,677 -0.13(-0.58%)
Dec 26, 2008 23.13 23.15 22.38 22.76 0 +0.06(+0.27%)
Dec 24, 2008 22.68 22.79 22.19 22.69 1,390,044 +0.31(+1.38%)
Dec 23, 2008 23.54 23.54 22.19 22.38 4,431,792 -0.73(-3.14%)
Dec 22, 2008 23.87 24.18 22.90 23.11 8,546,622 -0.80(-3.33%)
Dec 19, 2008 23.25 24.24 22.24 23.91 13,064,796 +0.93(+4.07%)
Dec 18, 2008 22.94 23.47 22.53 22.97 9,358,694 +0.22(+0.98%)
Dec 17, 2008 22.27 23.06 21.69 22.75 9,789,141 +0.01(+0.03%)
Dec 16, 2008 20.67 22.88 20.24 22.74 11,207,341 +2.59(+12.83%)
Dec 15, 2008 21.47 21.77 19.90 20.15 12,486,520 -1.55(-7.15%)
Dec 12, 2008 20.33 22.22 20.26 21.71 0 +0.21(+0.97%)
Dec 11, 2008 24.18 24.54 21.35 21.50 14,837,328 -3.27(-13.19%)
Dec 10, 2008 25.47 25.74 23.91 24.76 7,792,849 -0.62(-2.43%)
Dec 09, 2008 25.84 26.83 25.17 25.38 8,676,350 -1.12(-4.22%)
Dec 08, 2008 26.24 26.63 24.78 26.50 8,969,325 +1.24(+4.92%)
Dec 05, 2008 22.86 25.31 22.52 25.26 0 +1.34(+5.58%)
Dec 04, 2008 23.74 25.49 23.36 23.92 8,902,853 -0.46(-1.90%)
Dec 03, 2008 22.58 24.47 21.67 24.38 11,249,159 +1.78(+7.85%)
Dec 02, 2008 21.00 22.73 20.06 22.61 14,834,447 +1.67(+7.96%)
Dec 01, 2008 25.44 25.57 20.53 20.94 12,909,344 -5.62(-21.16%)
Nov 28, 2008 25.87 28.02 25.87 26.56 4,551,329 -0.16(-0.61%)
Nov 26, 2008 25.21 26.90 24.60 26.72 10,104,870 +0.71(+2.73%)
Nov 25, 2008 25.91 27.21 25.47 26.01 21,021,746 +1.51(+6.14%)
Nov 24, 2008 21.38 25.08 20.25 24.51 15,554,997 +3.80(+18.34%)
Nov 21, 2008 20.34 21.00 17.97 20.71 18,055,752 +1.27(+6.51%)
Nov 20, 2008 19.81 22.35 19.18 19.44 17,842,868 -1.01(-4.94%)
Nov 19, 2008 22.14 22.38 20.22 20.46 14,710,035 -2.12(-9.40%)
Nov 18, 2008 23.21 23.94 20.74 22.58 15,101,654 -0.48(-2.08%)
Nov 17, 2008 23.17 24.14 22.59 23.06 11,479,803 -1.02(-4.23%)
Nov 14, 2008 25.12 27.00 24.01 24.08 0 -1.83(-7.06%)
Nov 13, 2008 23.31 26.75 22.37 25.90 24,651,112 +2.72(+11.72%)
Nov 12, 2008 23.50 24.70 22.79 23.19 12,456,110 -1.55(-6.27%)
Nov 11, 2008 24.68 25.93 23.42 24.74 11,030,457 -0.39(-1.57%)
Nov 10, 2008 27.57 27.57 24.58 25.13 8,775,759 -1.54(-5.79%)
Nov 07, 2008 27.32 27.72 25.87 26.68 0 -0.19(-0.69%)
Nov 06, 2008 28.91 29.72 26.39 26.86 15,727,359 -2.36(-8.07%)
Nov 05, 2008 31.77 32.60 29.04 29.22 10,398,988 -3.51(-10.72%)
Nov 04, 2008 30.58 32.86 30.58 32.73 8,684,086 +2.45(+8.08%)
Nov 03, 2008 29.96 30.46 29.48 30.28 5,793,608 +0.38(+1.28%)
Oct 31, 2008 28.33 30.69 28.31 29.90 10,640,744 +0.76(+2.62%)
Oct 30, 2008 29.81 30.31 28.74 29.14 8,796,540 +0.21(+0.71%)
Oct 29, 2008 29.82 30.93 28.30 28.93 13,228,437 -1.57(-5.14%)
Oct 28, 2008 26.79 30.60 26.28 30.50 15,322,360 +4.20(+15.99%)
Oct 27, 2008 27.34 28.87 26.21 26.29 11,036,146 -0.69(-2.55%)
Oct 24, 2008 24.50 28.31 23.82 26.98 0 -0.31(-1.15%)
Oct 23, 2008 27.46 28.41 25.18 27.29 13,120,186 -0.53(-1.90%)
Oct 22, 2008 28.37 29.76 26.75 27.82 9,374,619 -1.90(-6.38%)
Oct 21, 2008 30.37 31.25 29.17 29.72 9,184,857 -1.07(-3.48%)
Oct 20, 2008 30.95 30.98 28.55 30.79 8,950,138 +0.28(+0.90%)
Oct 17, 2008 29.77 32.35 27.07 30.51 0 +0.93(+3.15%)
Oct 16, 2008 28.75 30.40 26.60 29.58 16,557,684 +0.72(+2.49%)
Oct 15, 2008 32.56 28.86 28.36 28.86 15,992,352 -5.13(-15.09%)
Oct 14, 2008 33.23 35.38 32.08 33.99 22,336,780 +3.62(+11.90%)
Oct 13, 2008 29.56 30.37 27.42 30.37 10,714,743 +3.21(+11.82%)
Oct 10, 2008 24.23 28.93 24.06 27.16 0 +1.63(+6.38%)
Oct 09, 2008 28.59 29.30 23.60 25.54 16,999,682 -1.82(-6.65%)
Oct 08, 2008 27.55 31.01 27.36 27.36 7,194,072 -1.35(-4.71%)
Oct 07, 2008 32.74 32.74 28.71 28.71 9,098,502 -3.16(-9.91%)
Oct 06, 2008 32.87 34.32 30.57 31.86 11,544,182 -2.45(-7.15%)
Oct 03, 2008 36.43 37.83 33.63 34.32 0 -1.44(-4.02%)
Oct 02, 2008 39.29 39.47 35.09 35.75 7,067,307 -3.55(-9.02%)
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.