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 (%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
Sep 04, 2012 45.73 46.00 45.44 45.73 3,419,792 -0.03(-0.07%)
Aug 31, 2012 45.62 46.12 45.32 45.76 4,765,415 +0.41(+0.91%)
Aug 30, 2012 45.43 45.60 45.02 45.34 3,064,221 -0.36(-0.80%)
Aug 29, 2012 45.97 46.08 45.60 45.71 2,796,466 -0.29(-0.63%)
Aug 27, 2012 46.07 46.19 45.59 46.00 2,558,665 -0.03(-0.07%)
Aug 24, 2012 44.92 46.19 44.92 46.03 5,471,225 +1.00(+2.23%)
Aug 23, 2012 45.14 45.41 44.91 45.03 3,088,227 -0.20(-0.45%)
Aug 22, 2012 45.54 45.79 45.07 45.23 3,834,632 -0.48(-1.04%)
Aug 21, 2012 45.78 46.48 45.60 45.71 4,396,109 -0.02(-0.04%)
Aug 20, 2012 45.72 46.04 45.49 45.73 3,017,372 -0.24(-0.53%)
Aug 17, 2012 45.80 46.00 45.30 45.97 3,097,603 +0.45(+1.00%)
Aug 16, 2012 44.63 45.81 44.59 45.51 4,689,959 +0.96(+2.16%)
Aug 15, 2012 44.62 44.79 44.35 44.55 3,613,089 -0.07(-0.16%)
Aug 14, 2012 45.25 45.48 44.49 44.62 3,889,712 -0.37(-0.83%)
Aug 13, 2012 45.53 45.56 44.83 45.00 3,210,129 -0.41(-0.91%)
Aug 10, 2012 45.51 45.66 44.92 45.41 3,978,851 -0.36(-0.80%)
Aug 09, 2012 45.73 45.91 45.27 45.77 3,014,300 -0.01(-0.02%)
Aug 08, 2012 45.44 45.85 45.08 45.78 4,322,370 +0.02(+0.05%)
Aug 07, 2012 46.02 46.42 45.65 45.76 4,442,611 -0.09(-0.19%)
Aug 06, 2012 46.61 46.73 45.81 45.85 3,473,087 -0.72(-1.55%)
Aug 03, 2012 45.39 46.86 45.36 46.57 5,715,189 +1.95(+4.37%)
Aug 02, 2012 44.42 44.96 43.82 44.62 4,558,873 -0.38(-0.84%)
Aug 01, 2012 45.86 45.95 44.96 45.00 3,740,887 -0.69(-1.50%)
Jul 31, 2012 45.97 45.98 45.27 45.68 2,992,028 -0.33(-0.72%)
Jul 30, 2012 46.50 46.55 45.75 46.02 3,237,240 -0.57(-1.22%)
Jul 27, 2012 45.94 46.89 45.45 46.58 4,164,967 +1.00(+2.20%)
Jul 26, 2012 45.10 45.69 44.86 45.58 4,378,347 +1.21(+2.72%)
Jul 25, 2012 44.75 45.05 43.99 44.37 4,370,679 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.12 44.48 4,422,887 -0.24(-0.54%)
Jul 23, 2012 44.39 44.92 43.80 44.72 4,385,568 -0.47(-1.04%)
Jul 20, 2012 45.39 45.86 44.83 45.19 5,120,134 -0.40(-0.87%)
Jul 19, 2012 45.05 47.46 44.97 45.59 13,962,056 +1.20(+2.70%)
Jul 18, 2012 44.98 45.05 44.01 44.39 5,189,375 -0.76(-1.68%)
Jul 17, 2012 45.01 45.28 44.20 45.15 3,329,131 +0.60(+1.34%)
Jul 16, 2012 43.70 45.13 43.70 44.55 5,773,360 +0.54(+1.23%)
Jul 13, 2012 43.24 44.14 43.10 44.01 2,846,685 +0.86(+1.99%)
Jul 12, 2012 43.29 43.42 42.77 43.15 3,037,253 -0.55(-1.26%)
Jul 11, 2012 43.35 43.98 43.05 43.70 3,772,667 +0.40(+0.92%)
Jul 10, 2012 43.51 44.35 43.11 43.31 2,597,839 -0.55(-1.25%)
Jul 09, 2012 43.58 43.90 43.23 43.86 2,081,952 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,317,285 -0.41(-0.94%)
Jul 05, 2012 44.27 44.46 43.74 44.10 2,313,012 -0.46(-1.03%)
Jul 03, 2012 44.15 44.75 44.10 44.56 1,630,915 +0.28(+0.64%)
Jul 02, 2012 44.37 44.40 43.52 44.28 3,111,412 +0.07(+0.16%)
Jun 29, 2012 44.31 44.41 43.67 44.20 4,611,109 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.27 43.23 3,565,676 +0.23(+0.55%)
Jun 27, 2012 42.99 43.19 42.51 43.00 3,910,922 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.18 42.98 4,203,225 +0.77(+1.82%)
Jun 25, 2012 41.84 42.58 41.76 42.21 3,863,862 -0.60(-1.40%)
Jun 22, 2012 43.21 43.36 42.66 42.81 9,560,557 -0.08(-0.19%)
Jun 21, 2012 44.36 44.42 42.81 42.89 5,294,805 -1.13(-2.57%)
Jun 20, 2012 44.61 44.80 43.70 44.02 5,622,890 -0.50(-1.13%)
Jun 19, 2012 44.01 44.71 43.99 44.52 5,127,784 +0.76(+1.74%)
Jun 18, 2012 43.35 43.95 43.13 43.76 4,274,787 +0.24(+0.56%)
Jun 15, 2012 43.28 43.68 42.94 43.52 11,670,673 +0.65(+1.51%)
Jun 14, 2012 42.31 43.15 42.02 42.87 5,434,559 +0.76(+1.81%)
Jun 13, 2012 42.65 42.91 41.85 42.11 6,785,625 -0.82(-1.90%)
Jun 12, 2012 42.19 43.13 41.62 42.93 5,695,079 +1.05(+2.51%)
Jun 11, 2012 43.06 43.11 41.84 41.88 5,462,678 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.53 5,197,326 +1.15(+2.77%)
Jun 07, 2012 41.63 42.01 41.10 41.38 6,408,023 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,688,070 +0.27(+0.68%)
Jun 05, 2012 39.30 40.71 39.26 40.65 7,072,919 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.81 39.37 6,242,257 +0.23(+0.58%)
Jun 01, 2012 40.54 40.59 38.84 39.14 8,741,742 -2.40(-5.78%)
May 31, 2012 41.18 41.90 40.56 41.54 4,618,640 +0.32(+0.76%)
May 30, 2012 41.59 41.59 40.80 41.23 4,932,827 -0.73(-1.73%)
May 29, 2012 41.61 42.05 41.18 41.96 3,608,036 +0.61(+1.47%)
May 25, 2012 41.64 41.99 41.21 41.35 3,489,765 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,977,452 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.71 5,783,096 +0.04(+0.10%)
May 22, 2012 40.48 41.63 40.35 40.67 5,609,946 +0.33(+0.82%)
May 21, 2012 39.74 40.54 39.51 40.34 5,365,331 +0.61(+1.53%)
May 18, 2012 40.37 40.48 39.55 39.73 6,427,935 -0.54(-1.35%)
May 17, 2012 40.56 40.99 40.21 40.27 6,604,831 -0.40(-0.99%)
May 16, 2012 41.71 42.06 40.66 40.68 8,151,875 -0.75(-1.82%)
May 15, 2012 41.96 42.40 41.33 41.43 8,691,862 -0.83(-1.97%)
May 14, 2012 43.35 43.52 42.26 42.26 5,206,117 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,525,673 +0.05(+0.11%)
May 10, 2012 43.71 44.39 43.70 43.88 5,634,309 +0.63(+1.46%)
May 09, 2012 43.27 43.56 42.59 43.25 6,728,105 -0.44(-1.00%)
May 08, 2012 44.13 44.46 43.05 43.69 6,926,166 -0.47(-1.06%)
May 07, 2012 43.69 44.48 43.69 44.15 3,785,106 +0.11(+0.24%)
May 04, 2012 44.36 44.61 43.48 44.05 5,865,440 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,727 -0.42(-0.93%)
May 02, 2012 45.12 45.49 44.61 45.31 4,683,123 +0.05(+0.11%)
May 01, 2012 44.66 45.97 44.66 45.26 3,882,888 +0.44(+0.97%)
Apr 30, 2012 45.12 45.33 44.52 44.82 3,116,784 -0.47(-1.03%)
Apr 27, 2012 44.52 45.47 44.48 45.29 5,335,504 +0.99(+2.22%)
Apr 26, 2012 44.27 44.82 43.87 44.31 5,431,288 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.74 44.37 5,406,819 +0.45(+1.03%)
Apr 24, 2012 43.76 44.59 43.66 43.92 7,101,024 +0.23(+0.52%)
Apr 23, 2012 43.44 43.81 43.10 43.69 6,543,408 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.48 43.51 8,475,549 -0.06(-0.15%)
Apr 19, 2012 43.78 43.99 43.22 43.57 5,708,818 -0.27(-0.61%)
Apr 18, 2012 43.36 44.42 43.13 43.84 4,563,632 +0.19(+0.44%)
Apr 17, 2012 43.40 43.90 42.99 43.64 4,824,351 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,759 -0.15(-0.36%)
Apr 13, 2012 44.06 44.07 43.14 43.20 4,300,053 -0.95(-2.16%)
Apr 12, 2012 43.40 44.22 43.18 44.15 4,145,119 +0.74(+1.71%)
Apr 11, 2012 43.02 43.56 42.91 43.41 6,868,730 +0.84(+1.97%)
Apr 10, 2012 43.69 43.97 42.42 42.57 8,370,666 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.82 5,591,601 -1.14(-2.53%)
Apr 05, 2012 44.53 45.42 44.49 44.96 5,427,593 +0.21(+0.47%)
Apr 04, 2012 44.80 45.33 44.44 44.75 5,964,976 -0.77(-1.69%)
Apr 03, 2012 45.52 45.68 45.07 45.52 4,357,572 -0.02(-0.04%)
Apr 02, 2012 45.16 46.01 44.81 45.54 5,997,292 +0.50(+1.11%)
Mar 30, 2012 45.87 45.97 44.85 45.03 9,075,370 -0.56(-1.22%)
Mar 29, 2012 45.49 45.83 45.09 45.59 5,619,624 -0.44(-0.97%)
Mar 28, 2012 46.04 46.29 45.25 46.04 5,960,461 +0.08(+0.18%)
Mar 27, 2012 46.31 46.45 45.83 45.96 8,393,314 -0.22(-0.47%)
Mar 26, 2012 45.42 46.21 45.02 46.17 9,136,406 +1.14(+2.53%)
Mar 23, 2012 43.98 45.13 43.98 45.03 7,378,439 +1.07(+2.43%)
Mar 22, 2012 44.27 44.63 43.69 43.97 6,379,122 -0.78(-1.73%)
Mar 21, 2012 45.06 45.33 44.54 44.74 6,704,566 +0.20(+0.45%)
Mar 20, 2012 44.31 44.72 43.92 44.54 7,904,931 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.11 44.52 9,453,881 +0.48(+1.10%)
Mar 16, 2012 43.75 44.44 43.62 44.03 10,607,337 +0.70(+1.62%)
Mar 15, 2012 41.92 43.79 41.91 43.33 28,655,666 +1.05(+2.48%)
Mar 14, 2012 41.09 42.82 40.97 42.28 11,542,210 +1.11(+2.71%)
Mar 13, 2012 39.90 41.28 39.87 41.16 5,756,972 +1.59(+4.02%)
Mar 12, 2012 40.24 40.25 39.32 39.57 4,079,250 -0.68(-1.69%)
Mar 09, 2012 40.06 40.70 39.76 40.25 5,263,523 +0.32(+0.79%)
Mar 08, 2012 39.61 39.99 39.15 39.94 3,676,598 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,827,126 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.93 39.00 4,162,452 -0.90(-2.25%)
Mar 05, 2012 40.28 40.33 39.65 39.90 4,041,118 -0.41(-1.02%)
Mar 02, 2012 40.66 40.74 40.13 40.31 4,729,071 -0.28(-0.70%)
Mar 01, 2012 40.81 41.08 40.36 40.59 7,899,436 -0.29(-0.71%)
Feb 29, 2012 40.67 41.46 40.56 40.88 35,739,264 +0.19(+0.46%)
Feb 28, 2012 40.29 40.90 40.20 40.70 8,117,226 +0.51(+1.27%)
Feb 27, 2012 39.64 40.37 39.48 40.19 5,642,334 +0.36(+0.91%)
Feb 24, 2012 39.82 39.99 39.63 39.82 5,695,348 -0.01(-0.02%)
Feb 23, 2012 39.37 39.99 39.03 39.83 8,499,344 +0.85(+2.18%)
Feb 22, 2012 39.15 39.52 38.87 38.98 4,493,222 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.31 6,443,720 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.45 5,442,267 -0.37(-0.93%)
Feb 16, 2012 39.59 40.03 39.31 39.82 7,254,839 +0.09(+0.22%)
Feb 15, 2012 39.76 40.41 39.59 39.73 11,568,439 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.76 4,148,570 -0.41(-1.05%)
Feb 13, 2012 39.28 39.58 38.78 39.18 5,457,578 +0.17(+0.43%)
Feb 10, 2012 39.19 39.31 38.78 39.01 4,223,770 -0.66(-1.67%)
Feb 09, 2012 39.18 39.79 38.73 39.67 6,693,856 +0.58(+1.49%)
Feb 08, 2012 38.12 39.18 38.12 39.09 8,776,823 +0.92(+2.41%)
Feb 07, 2012 38.60 38.75 38.05 38.17 9,072,358 -0.49(-1.27%)
Feb 06, 2012 39.43 39.49 38.52 38.66 6,548,951 -1.13(-2.84%)
Feb 03, 2012 38.53 40.29 38.53 39.79 10,091,372 +1.86(+4.92%)
Feb 02, 2012 37.81 38.39 37.55 37.92 5,501,812 +0.27(+0.73%)
Feb 01, 2012 37.14 37.97 37.13 37.65 7,493,308 +0.73(+1.97%)
Jan 31, 2012 36.39 37.16 36.25 36.92 9,514,801 +0.77(+2.12%)
Jan 30, 2012 36.62 36.63 35.75 36.16 8,141,918 -1.01(-2.71%)
Jan 27, 2012 36.45 37.30 36.40 37.17 5,799,886 +0.36(+0.96%)
Jan 26, 2012 36.92 37.39 36.33 36.81 9,014,450 +0.00(+0.00%)
Jan 25, 2012 36.22 36.92 36.04 36.81 7,576,962 +0.46(+1.27%)
Jan 24, 2012 36.84 36.90 36.16 36.35 8,908,922 -0.85(-2.28%)
Jan 23, 2012 37.05 37.29 36.75 37.20 6,811,928 +0.05(+0.13%)
Jan 20, 2012 36.44 37.37 36.12 37.15 21,211,610 -2.21(-5.62%)
Jan 19, 2012 39.86 40.06 39.18 39.36 8,418,073 -0.28(-0.71%)
Jan 18, 2012 39.29 39.90 39.04 39.64 5,550,533 +0.26(+0.66%)
Jan 17, 2012 39.70 40.03 39.30 39.39 6,643,742 -0.07(-0.18%)
Jan 13, 2012 38.59 39.52 38.29 39.46 6,248,611 +0.40(+1.01%)
Jan 12, 2012 38.80 39.13 38.26 39.06 7,443,454 +0.56(+1.45%)
Jan 11, 2012 38.30 38.88 38.01 38.51 5,042,545 +0.02(+0.06%)
Jan 10, 2012 37.87 38.74 37.55 38.48 10,356,000 +1.15(+3.09%)
Jan 09, 2012 36.57 37.40 36.46 37.33 6,914,455 +0.88(+2.41%)
Jan 06, 2012 36.56 37.05 36.26 36.45 4,145,001 -0.02(-0.04%)
Jan 05, 2012 35.67 37.30 35.55 36.46 8,285,797 +0.55(+1.53%)
Jan 04, 2012 35.11 36.12 34.80 35.92 7,833,735 +1.78(+5.23%)
Dec 30, 2011 34.41 34.41 34.13 34.13 3,463,999 -0.28(-0.82%)
Dec 29, 2011 33.88 34.45 33.75 34.41 4,996,712 +0.74(+2.21%)
Dec 28, 2011 34.22 34.42 33.64 33.67 3,216,975 -0.62(-1.81%)
Dec 27, 2011 34.53 34.91 34.28 34.29 2,339,136 -0.49(-1.42%)
Dec 23, 2011 34.70 34.81 34.27 34.79 3,219,794 +0.94(+2.77%)
Dec 21, 2011 33.60 33.88 33.31 33.85 10,119,078 +0.15(+0.45%)
Dec 20, 2011 34.30 34.87 33.69 33.70 10,389,585 +0.15(+0.46%)
Dec 19, 2011 35.12 35.16 33.44 33.54 7,037,189 -1.48(-4.22%)
Dec 16, 2011 34.94 35.40 34.82 35.02 7,293,731 +0.27(+0.79%)
Dec 15, 2011 36.27 36.42 34.56 34.74 11,375,707 -1.03(-2.89%)
Dec 14, 2011 35.80 36.26 35.62 35.78 5,666,399 -0.22(-0.61%)
Dec 13, 2011 36.79 37.13 35.62 36.00 6,148,510 -0.44(-1.22%)
Dec 12, 2011 36.68 36.74 36.16 36.44 3,890,299 -0.74(-2.00%)
Dec 09, 2011 36.54 37.29 36.49 37.18 4,696,681 +1.09(+3.02%)
Dec 08, 2011 36.97 37.04 36.01 36.09 5,420,886 -1.24(-3.33%)
Dec 07, 2011 36.52 37.55 36.18 37.34 3,763,504 +0.47(+1.27%)
Dec 06, 2011 37.60 37.66 36.59 36.87 6,376,863 -0.90(-2.39%)
Dec 05, 2011 37.32 38.13 37.00 37.77 8,521,197 +1.18(+3.22%)
Dec 02, 2011 36.41 37.21 36.34 36.59 7,656,659 +0.48(+1.32%)
Dec 01, 2011 35.66 36.29 35.62 36.12 7,089,708 +0.07(+0.20%)
Nov 30, 2011 34.67 36.08 34.54 36.04 9,036,961 +2.53(+7.54%)
Nov 29, 2011 33.70 33.94 33.49 33.52 6,364,284 -0.27(-0.79%)
Nov 28, 2011 33.51 33.80 33.41 33.78 9,061,454 +1.49(+4.60%)
Nov 25, 2011 32.30 32.81 32.18 32.30 2,425,609 +0.14(+0.43%)
Nov 23, 2011 32.53 32.54 31.72 32.16 7,181,520 -0.74(-2.26%)
Nov 22, 2011 33.00 33.36 32.67 32.90 5,023,334 -0.17(-0.51%)
Nov 21, 2011 32.74 33.32 32.28 33.07 5,969,499 -0.53(-1.59%)
Nov 18, 2011 33.58 33.85 33.29 33.61 4,484,716 +0.35(+1.04%)
Nov 17, 2011 33.79 34.26 33.03 33.26 8,133,017 -0.65(-1.93%)
Nov 16, 2011 34.90 34.90 33.89 33.91 8,115,194 -1.30(-3.69%)
Nov 15, 2011 35.07 35.71 34.63 35.21 5,974,074 -0.10(-0.30%)
Nov 14, 2011 35.99 36.08 34.95 35.32 5,550,495 -0.98(-2.69%)
Nov 11, 2011 36.49 36.64 35.96 36.29 4,758,407 +0.43(+1.19%)
Nov 10, 2011 36.40 36.51 35.62 35.86 5,468,938 +0.07(+0.20%)
Nov 09, 2011 36.98 37.07 35.59 35.79 8,542,335 -1.98(-5.23%)
Nov 08, 2011 37.59 37.84 36.76 37.77 4,821,929 +0.39(+1.04%)
Nov 07, 2011 37.07 37.52 36.65 37.38 3,187,131 +0.17(+0.45%)
Nov 04, 2011 37.43 37.43 36.82 37.21 4,316,708 -0.47(-1.24%)
Nov 03, 2011 36.86 37.83 36.01 37.68 11,228,655 +1.24(+3.41%)
Nov 02, 2011 36.06 36.76 35.94 36.44 7,363,840 +1.15(+3.27%)
Nov 01, 2011 35.69 36.32 35.19 35.28 7,437,415 -1.52(-4.14%)
Oct 31, 2011 37.11 37.72 36.81 36.81 5,927,332 -1.00(-2.64%)
Oct 28, 2011 37.56 38.04 37.21 37.81 4,572,093 -0.14(-0.36%)
Oct 27, 2011 37.28 38.14 36.95 37.94 11,851,775 +1.99(+5.54%)
Oct 26, 2011 35.68 36.16 35.06 35.95 6,478,489 +0.96(+2.74%)
Oct 25, 2011 36.10 36.66 34.78 34.99 8,781,951 -1.64(-4.47%)
Oct 24, 2011 35.23 37.13 35.06 36.63 10,178,083 +1.73(+4.97%)
Oct 21, 2011 33.32 35.06 33.31 34.90 16,237,566 +2.26(+6.92%)
Oct 20, 2011 32.20 32.72 31.55 32.64 9,107,405 +0.60(+1.86%)
Oct 19, 2011 33.10 33.55 31.98 32.04 8,063,058 -1.15(-3.47%)
Oct 18, 2011 32.68 33.46 32.28 33.20 9,599,140 +0.73(+2.23%)
Oct 17, 2011 33.70 33.74 32.36 32.47 6,671,873 -1.43(-4.23%)
Oct 14, 2011 34.45 34.45 33.07 33.91 5,936,919 +0.15(+0.45%)
Oct 13, 2011 34.66 34.66 33.32 33.75 6,775,983 -1.27(-3.61%)
Oct 12, 2011 34.53 35.68 34.23 35.02 6,903,927 +0.74(+2.16%)
Oct 11, 2011 33.44 34.62 33.19 34.28 6,665,281 +0.50(+1.48%)
Oct 10, 2011 32.89 33.80 32.85 33.78 4,442,087 +1.68(+5.25%)
Oct 07, 2011 32.92 33.59 31.80 32.09 7,738,822 -0.65(-1.99%)
Oct 06, 2011 32.40 32.80 32.08 32.74 5,427,112 +0.97(+3.04%)
Oct 05, 2011 31.27 31.98 30.52 31.78 6,377,277 +0.50(+1.60%)
Oct 04, 2011 30.00 31.43 29.29 31.28 10,949,615 +0.85(+2.78%)
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.