Capital One Financial (NY: COF )

152.50 USD -12.35 (-7.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.41 56.75 56.18 56.32 4,628,812 -0.24(-0.42%)
Jan 30, 2013 55.46 56.72 55.45 56.56 5,605,374 +0.94(+1.69%)
Jan 29, 2013 55.67 56.01 55.13 55.62 6,770,073 -0.38(-0.68%)
Jan 28, 2013 56.58 56.59 55.90 56.00 5,616,386 -0.32(-0.57%)
Jan 25, 2013 56.98 57.33 56.02 56.32 6,656,295 -0.54(-0.95%)
Jan 24, 2013 56.24 56.93 56.20 56.86 5,488,990 +0.62(+1.10%)
Jan 23, 2013 56.32 56.76 56.08 56.24 4,814,894 +0.08(+0.14%)
Jan 22, 2013 56.86 56.90 56.08 56.16 8,784,712 -0.83(-1.46%)
Jan 18, 2013 56.59 57.50 56.21 56.99 27,137,096 -4.60(-7.47%)
Jan 17, 2013 61.88 62.14 61.24 61.59 6,001,325 -0.16(-0.26%)
Jan 16, 2013 61.41 61.78 61.06 61.75 4,058,284 +0.05(+0.08%)
Jan 15, 2013 61.09 61.85 61.09 61.70 2,781,198 +0.42(+0.69%)
Jan 14, 2013 62.78 62.90 60.88 61.28 4,904,615 -0.71(-1.15%)
Jan 11, 2013 62.49 62.79 61.84 61.99 3,377,352 -0.88(-1.40%)
Jan 10, 2013 62.73 62.87 62.13 62.87 4,569,317 +0.56(+0.90%)
Jan 09, 2013 62.37 62.67 62.18 62.31 2,895,060 +0.15(+0.24%)
Jan 08, 2013 62.49 62.61 61.58 62.16 3,826,637 -0.72(-1.15%)
Jan 07, 2013 61.80 62.92 61.60 62.88 6,413,474 +0.92(+1.48%)
Jan 04, 2013 60.78 61.96 60.63 61.96 4,273,699 +1.41(+2.33%)
Jan 03, 2013 60.89 61.32 60.36 60.55 5,730,130 -0.68(-1.11%)
Jan 02, 2013 60.13 61.25 57.84 61.23 6,661,382 +3.39(+5.86%)
Dec 31, 2012 56.77 57.94 56.47 57.84 2,121,181 +0.74(+1.30%)
Dec 28, 2012 56.93 57.40 56.73 57.10 2,073,303 -0.25(-0.44%)
Dec 27, 2012 57.89 57.97 56.45 57.35 2,365,310 -0.44(-0.76%)
Dec 26, 2012 58.61 58.78 57.64 57.79 1,674,436 -0.76(-1.30%)
Dec 24, 2012 58.86 58.86 58.39 58.55 578,063 -0.34(-0.58%)
Dec 21, 2012 58.79 59.38 58.31 58.89 4,365,432 -0.26(-0.44%)
Dec 20, 2012 58.68 59.17 58.29 59.15 6,657,305 +0.43(+0.73%)
Dec 19, 2012 59.85 59.90 58.71 58.72 3,513,872 -1.14(-1.90%)
Dec 18, 2012 58.24 59.94 58.24 59.86 5,200,353 +1.85(+3.19%)
Dec 17, 2012 57.09 58.27 57.05 58.01 3,699,933 +1.18(+2.08%)
Dec 14, 2012 57.82 57.93 56.67 56.83 3,363,504 -1.17(-2.02%)
Dec 13, 2012 58.40 58.53 57.73 58.00 3,087,660 -0.42(-0.72%)
Dec 12, 2012 58.39 58.91 57.82 58.42 3,744,807 +0.16(+0.27%)
Dec 11, 2012 57.66 58.70 57.61 58.26 4,002,148 +0.76(+1.32%)
Dec 10, 2012 56.91 57.80 56.78 57.50 2,931,360 +0.43(+0.75%)
Dec 07, 2012 57.64 57.98 56.82 57.07 3,205,747 -0.20(-0.35%)
Dec 06, 2012 57.93 57.93 56.33 57.27 2,943,694 +0.22(+0.39%)
Dec 05, 2012 57.24 57.79 56.45 57.05 3,122,063 +0.03(+0.05%)
Dec 04, 2012 57.37 57.40 56.63 57.02 2,391,375 -0.58(-1.01%)
Nov 30, 2012 58.10 58.35 57.43 57.60 3,341,422 -0.66(-1.13%)
Nov 29, 2012 58.47 58.55 57.64 58.26 2,341,186 +0.18(+0.31%)
Nov 28, 2012 57.22 58.14 56.97 58.08 2,422,843 +0.47(+0.82%)
Nov 27, 2012 57.91 58.16 57.20 57.61 3,778,501 -1.06(-1.81%)
Nov 26, 2012 58.47 58.82 58.30 58.67 2,210,392 -0.30(-0.51%)
Nov 23, 2012 58.66 58.97 58.50 58.97 882,781 +0.66(+1.13%)
Nov 21, 2012 58.75 58.82 57.99 58.31 1,434,608 -0.17(-0.29%)
Nov 20, 2012 58.05 58.69 57.70 58.48 2,975,479 +0.34(+0.58%)
Nov 19, 2012 56.25 58.14 56.13 58.14 4,620,481 +2.44(+4.38%)
Nov 16, 2012 54.81 56.10 54.81 55.70 5,202,718 +0.93(+1.70%)
Nov 15, 2012 55.69 55.80 54.45 54.77 7,143,313 -1.37(-2.44%)
Nov 14, 2012 57.52 57.61 55.98 56.14 3,200,029 -1.17(-2.04%)
Nov 13, 2012 57.51 58.09 57.03 57.31 2,871,206 -0.51(-0.88%)
Nov 12, 2012 58.47 58.49 57.53 57.82 2,252,263 -0.55(-0.94%)
Nov 09, 2012 58.04 59.05 57.81 58.37 2,984,764 +0.08(+0.14%)
Nov 08, 2012 59.41 59.84 57.55 58.29 6,017,520 -1.13(-1.90%)
Nov 07, 2012 60.37 60.37 58.90 59.42 4,927,895 -1.65(-2.70%)
Nov 06, 2012 60.68 61.45 60.57 61.07 2,884,952 +0.39(+0.64%)
Nov 05, 2012 61.18 61.39 60.30 60.68 2,560,698 -0.72(-1.17%)
Nov 02, 2012 61.50 61.83 61.08 61.40 4,685,590 +0.00(+0.00%)
Nov 01, 2012 60.35 61.41 60.15 61.40 4,408,736 +1.23(+2.04%)
Oct 31, 2012 60.33 60.33 59.48 60.17 3,082,552 +0.17(+0.28%)
Oct 26, 2012 59.16 60.00 60.00 60.00 2,968,700 +0.03(+0.05%)
Oct 25, 2012 60.29 60.47 59.70 59.97 3,048,060 +0.30(+0.50%)
Oct 24, 2012 60.20 60.39 59.57 59.67 3,622,800 -0.35(-0.58%)
Oct 23, 2012 59.35 60.33 59.04 60.02 5,923,488 -0.73(-1.20%)
Oct 19, 2012 59.10 60.89 58.92 60.75 11,775,600 +3.45(+6.02%)
Oct 18, 2012 57.78 57.87 57.13 57.30 5,277,334 -0.73(-1.26%)
Oct 17, 2012 58.45 58.54 57.62 58.03 3,480,694 +0.02(+0.03%)
Oct 16, 2012 58.03 58.50 57.64 58.01 3,571,968 +0.41(+0.71%)
Oct 15, 2012 56.76 57.90 56.75 57.60 7,498,995 -0.61(-1.05%)
Oct 12, 2012 58.70 59.11 57.76 58.21 4,418,817 -0.68(-1.15%)
Oct 11, 2012 58.80 59.19 58.28 58.89 2,687,268 +0.66(+1.13%)
Oct 10, 2012 58.78 58.78 58.06 58.23 2,567,422 -0.43(-0.73%)
Oct 09, 2012 58.89 59.15 58.36 58.66 2,837,813 -0.39(-0.66%)
Oct 08, 2012 58.77 59.10 58.50 59.05 1,959,539 +0.05(+0.08%)
Oct 05, 2012 60.05 60.05 58.74 59.00 3,266,566 -0.53(-0.89%)
Oct 04, 2012 58.99 59.64 58.68 59.53 4,218,527 +0.90(+1.54%)
Oct 03, 2012 58.39 58.73 57.89 58.63 2,970,645 +0.32(+0.55%)
Oct 02, 2012 58.26 58.50 57.80 58.31 3,120,678 +0.25(+0.43%)
Oct 01, 2012 57.49 58.73 57.49 58.06 3,947,648 +1.05(+1.84%)
Sep 28, 2012 56.63 57.21 56.18 57.01 4,945,724 +0.05(+0.09%)
Sep 27, 2012 55.77 57.10 55.73 56.96 5,858,714 +1.68(+3.04%)
Sep 26, 2012 55.93 55.96 55.14 55.28 3,984,584 -0.62(-1.11%)
Sep 25, 2012 57.56 57.81 55.87 55.90 6,049,379 -1.45(-2.53%)
Sep 24, 2012 56.82 58.04 56.62 57.35 3,948,801 +0.09(+0.16%)
Sep 21, 2012 58.53 58.54 57.23 57.26 5,367,272 -0.79(-1.36%)
Sep 20, 2012 57.73 58.18 57.55 58.05 3,530,894 +0.08(+0.14%)
Sep 19, 2012 57.84 58.17 57.62 57.97 4,433,010 +0.09(+0.16%)
Sep 18, 2012 58.51 58.51 57.50 57.88 3,824,341 -0.88(-1.50%)
Sep 17, 2012 59.18 59.29 58.61 58.76 4,088,862 -0.61(-1.03%)
Sep 14, 2012 58.89 59.74 58.71 59.37 5,750,894 +0.39(+0.66%)
Sep 13, 2012 57.81 59.39 57.32 58.98 5,245,808 +1.06(+1.83%)
Sep 12, 2012 56.77 58.10 56.77 57.92 7,650,442 +1.45(+2.57%)
Sep 11, 2012 56.97 56.97 56.00 56.47 7,757,061 -0.57(-1.00%)
Sep 10, 2012 57.55 57.96 56.96 57.04 4,441,718 -0.37(-0.64%)
Sep 07, 2012 57.30 57.59 56.47 57.41 4,794,740 +0.25(+0.44%)
Sep 06, 2012 56.75 57.30 56.43 57.16 10,024,939 +0.99(+1.76%)
Sep 05, 2012 55.81 56.20 55.40 56.17 35,554,314 -0.32(-0.57%)
Sep 04, 2012 56.50 56.83 56.14 56.49 2,768,118 -0.04(-0.07%)
Aug 31, 2012 56.36 56.98 55.99 56.53 3,857,319 +0.51(+0.91%)
Aug 30, 2012 56.13 56.33 55.62 56.02 2,480,304 -0.45(-0.80%)
Aug 29, 2012 56.79 56.93 56.33 56.47 2,263,573 -0.36(-0.63%)
Aug 27, 2012 56.92 57.06 56.32 56.83 2,071,087 -0.04(-0.07%)
Aug 24, 2012 55.49 57.07 55.49 56.87 4,428,630 +1.24(+2.23%)
Aug 23, 2012 55.77 56.10 55.48 55.63 2,499,736 -0.25(-0.45%)
Aug 22, 2012 56.26 56.57 55.68 55.88 3,103,906 -0.59(-1.04%)
Aug 21, 2012 56.56 57.42 56.33 56.47 3,558,388 -0.02(-0.04%)
Aug 20, 2012 56.48 56.88 56.20 56.49 2,442,383 -0.30(-0.53%)
Aug 17, 2012 56.58 56.83 55.97 56.79 2,507,325 +0.56(+1.00%)
Aug 16, 2012 55.14 56.60 55.09 56.23 3,796,242 +1.19(+2.16%)
Aug 15, 2012 55.13 55.34 54.79 55.04 2,924,580 -0.09(-0.16%)
Aug 14, 2012 55.90 56.19 54.96 55.13 3,148,490 -0.46(-0.83%)
Aug 13, 2012 56.25 56.28 55.39 55.59 2,598,408 -0.51(-0.91%)
Aug 10, 2012 56.23 56.41 55.50 56.10 3,220,643 -0.45(-0.80%)
Aug 09, 2012 56.49 56.72 55.93 56.55 2,439,896 -0.01(-0.02%)
Aug 08, 2012 56.14 56.65 55.69 56.56 3,498,701 -0.02(-0.04%)
Aug 07, 2012 56.90 57.40 56.45 56.58 3,592,850 -0.11(-0.19%)
Aug 06, 2012 57.64 57.78 56.65 56.69 2,808,772 -0.89(-1.55%)
Aug 03, 2012 56.13 57.94 56.09 57.58 4,622,016 +2.41(+4.37%)
Aug 02, 2012 54.93 55.59 54.18 55.17 3,686,874 -0.47(-0.84%)
Aug 01, 2012 56.71 56.82 55.59 55.64 3,025,349 -0.85(-1.50%)
Jul 31, 2012 56.84 56.85 55.98 56.49 2,419,728 -0.41(-0.72%)
Jul 30, 2012 57.50 57.56 56.57 56.90 2,618,037 -0.70(-1.22%)
Jul 27, 2012 56.81 57.98 56.20 57.60 3,368,313 +1.24(+2.20%)
Jul 26, 2012 55.77 56.50 55.47 56.36 3,540,878 +1.49(+2.72%)
Jul 25, 2012 55.33 55.71 54.40 54.87 3,534,677 -0.13(-0.24%)
Jul 24, 2012 55.37 55.95 54.56 55.00 3,576,899 -0.30(-0.54%)
Jul 23, 2012 54.89 55.54 54.16 55.30 3,546,718 -0.58(-1.04%)
Jul 20, 2012 56.13 56.71 55.43 55.88 4,140,780 -0.49(-0.87%)
Jul 19, 2012 55.70 58.69 55.61 56.37 11,291,462 +1.48(+2.70%)
Jul 18, 2012 55.62 55.71 54.42 54.89 4,196,777 -0.94(-1.68%)
Jul 17, 2012 55.65 55.99 54.65 55.83 2,692,351 +0.74(+1.34%)
Jul 16, 2012 54.04 55.80 54.04 55.09 4,669,060 +0.67(+1.23%)
Jul 13, 2012 53.47 54.58 53.29 54.42 2,302,185 +1.06(+1.99%)
Jul 12, 2012 53.53 53.69 52.88 53.36 2,456,302 -0.68(-1.26%)
Jul 11, 2012 53.60 54.38 53.23 54.04 3,051,050 +0.49(+0.92%)
Jul 10, 2012 53.80 54.84 53.30 53.55 2,100,937 -0.68(-1.25%)
Jul 09, 2012 53.89 54.28 53.46 54.23 1,683,727 +0.21(+0.39%)
Jul 06, 2012 53.86 54.17 53.71 54.02 1,874,046 -0.51(-0.94%)
Jul 05, 2012 54.74 54.98 54.08 54.53 1,870,591 -0.57(-1.03%)
Jul 03, 2012 54.59 55.34 54.53 55.10 1,318,962 +0.35(+0.64%)
Jul 02, 2012 54.87 54.90 53.82 54.75 2,516,277 +0.09(+0.16%)
Jun 29, 2012 54.79 54.91 54.00 54.66 3,729,119 +1.20(+2.24%)
Jun 28, 2012 52.62 53.50 52.27 53.46 2,883,651 +0.29(+0.55%)
Jun 27, 2012 53.16 53.41 52.56 53.17 3,162,860 +0.03(+0.06%)
Jun 26, 2012 52.30 53.45 52.16 53.14 3,399,253 +0.95(+1.82%)
Jun 25, 2012 51.74 52.65 51.64 52.19 3,124,802 -0.74(-1.40%)
Jun 22, 2012 53.43 53.61 52.75 52.93 7,731,860 -0.10(-0.19%)
Jun 21, 2012 54.85 54.93 52.93 53.03 4,282,041 -1.40(-2.57%)
Jun 20, 2012 55.16 55.40 54.04 54.43 4,547,371 -0.62(-1.13%)
Jun 19, 2012 54.42 55.29 54.39 55.05 4,146,967 +0.94(+1.74%)
Jun 18, 2012 53.60 54.35 53.33 54.11 3,457,127 +0.30(+0.56%)
Jun 15, 2012 53.52 54.01 53.09 53.81 9,438,364 +0.80(+1.51%)
Jun 14, 2012 52.32 53.36 51.96 53.01 4,395,063 +0.94(+1.81%)
Jun 13, 2012 52.74 53.06 51.75 52.07 5,487,704 -1.01(-1.90%)
Jun 12, 2012 52.17 53.33 51.46 53.08 4,605,752 +1.30(+2.51%)
Jun 11, 2012 53.25 53.31 51.73 51.78 4,417,804 -0.81(-1.54%)
Jun 08, 2012 50.84 52.61 50.77 52.59 4,203,207 +1.42(+2.78%)
Jun 07, 2012 51.48 51.95 50.82 51.17 5,182,328 +0.56(+1.11%)
Jun 06, 2012 50.82 51.20 50.36 50.61 5,408,809 +0.34(+0.68%)
Jun 05, 2012 48.60 50.33 48.54 50.27 5,720,046 +1.59(+3.27%)
Jun 04, 2012 48.53 49.26 47.99 48.68 5,048,269 +0.28(+0.58%)
Jun 01, 2012 50.13 50.19 48.03 48.40 7,069,664 -2.97(-5.78%)
May 31, 2012 50.92 51.81 50.15 51.37 3,735,209 +0.39(+0.77%)
May 30, 2012 51.43 51.43 50.45 50.98 3,989,300 -0.90(-1.73%)
May 29, 2012 51.45 52.00 50.92 51.88 2,917,909 +0.75(+1.47%)
May 25, 2012 51.49 51.92 50.96 51.13 2,822,260 -0.59(-1.14%)
May 24, 2012 50.98 51.72 50.72 51.72 4,834,114 +1.38(+2.74%)
May 23, 2012 49.68 50.46 49.01 50.34 4,676,934 +0.05(+0.10%)
May 22, 2012 50.06 51.48 49.89 50.29 4,536,903 +0.41(+0.82%)
May 21, 2012 49.14 50.13 48.86 49.88 4,339,077 +0.75(+1.53%)
May 18, 2012 49.92 50.06 48.90 49.13 5,198,431 -0.67(-1.35%)
May 17, 2012 50.15 50.69 49.72 49.80 5,341,491 -0.50(-0.99%)
May 16, 2012 51.58 52.01 50.28 50.30 6,592,624 -0.98(-1.91%)
May 15, 2012 51.93 52.48 51.16 51.28 7,022,472 -1.03(-1.97%)
May 14, 2012 53.65 53.87 52.31 52.31 4,206,212 -2.06(-3.79%)
May 11, 2012 53.75 54.73 53.59 54.37 4,464,393 +0.06(+0.11%)
May 10, 2012 54.10 54.94 54.09 54.31 4,552,164 +0.78(+1.46%)
May 09, 2012 53.56 53.92 52.72 53.53 5,435,881 -0.54(-1.00%)
May 08, 2012 54.62 55.03 53.28 54.07 5,595,902 -0.58(-1.06%)
May 07, 2012 54.08 55.05 54.08 54.65 3,058,125 +0.13(+0.24%)
May 04, 2012 54.91 55.22 53.82 54.52 4,738,903 -1.04(-1.87%)
May 03, 2012 56.29 56.34 55.37 55.56 3,397,960 -0.52(-0.93%)
May 02, 2012 55.85 56.31 55.22 56.08 3,783,666 +0.06(+0.11%)
May 01, 2012 55.28 56.90 55.28 56.02 3,137,127 +0.54(+0.97%)
Apr 30, 2012 55.85 56.10 55.10 55.48 2,518,164 -0.58(-1.03%)
Apr 27, 2012 55.10 56.28 55.05 56.06 4,310,748 +1.22(+2.22%)
Apr 26, 2012 54.79 55.48 54.30 54.84 4,388,136 -0.08(-0.15%)
Apr 25, 2012 54.83 55.09 54.14 54.92 4,368,366 +0.56(+1.03%)
Apr 24, 2012 54.16 55.19 54.04 54.36 5,737,176 +0.28(+0.52%)
Apr 23, 2012 53.77 54.23 53.34 54.08 5,286,658 +0.23(+0.43%)
Apr 20, 2012 54.78 54.99 53.82 53.85 6,847,705 -0.08(-0.15%)
Apr 19, 2012 54.19 54.45 53.49 53.93 4,612,362 -0.33(-0.61%)
Apr 18, 2012 53.67 54.98 53.38 54.26 3,687,125 +0.24(+0.44%)
Apr 17, 2012 53.72 54.34 53.21 54.02 3,897,769 +0.74(+1.39%)
Apr 16, 2012 53.86 54.33 52.86 53.28 4,481,429 -0.19(-0.36%)
Apr 13, 2012 54.53 54.55 53.39 53.47 3,474,170 -1.18(-2.16%)
Apr 12, 2012 53.72 54.73 53.45 54.65 3,348,993 +0.92(+1.71%)
Apr 11, 2012 53.25 53.91 53.11 53.73 5,549,497 +1.04(+1.97%)
Apr 10, 2012 54.07 54.42 52.51 52.69 6,762,966 -1.55(-2.86%)
Apr 09, 2012 54.74 54.78 53.95 54.24 4,517,658 -1.41(-2.53%)
Apr 05, 2012 55.11 56.22 55.07 55.65 4,385,150 +0.26(+0.47%)
Apr 04, 2012 55.45 56.10 55.01 55.39 4,819,322 -0.95(-1.69%)
Apr 03, 2012 56.34 56.54 55.78 56.34 3,520,641 -0.02(-0.04%)
Apr 02, 2012 55.89 56.95 55.46 56.36 4,845,431 +0.62(+1.11%)
Mar 30, 2012 56.77 56.90 55.51 55.74 7,332,322 -0.69(-1.22%)
Mar 29, 2012 56.31 56.73 55.81 56.43 4,540,299 -0.55(-0.97%)
Mar 28, 2012 56.99 57.30 56.01 56.98 4,815,674 +0.10(+0.18%)
Mar 27, 2012 57.32 57.49 56.72 56.88 6,781,264 -0.27(-0.47%)
Mar 26, 2012 56.22 57.19 55.72 57.15 7,381,635 +1.41(+2.53%)
Mar 23, 2012 54.44 55.86 54.43 55.74 5,961,310 +1.32(+2.43%)
Mar 22, 2012 54.80 55.24 54.07 54.42 5,153,925 -0.96(-1.73%)
Mar 21, 2012 55.77 56.11 55.13 55.38 5,416,863 +0.25(+0.45%)
Mar 20, 2012 54.84 55.35 54.36 55.13 6,386,682 +0.03(+0.05%)
Mar 19, 2012 54.94 56.19 54.60 55.10 7,638,135 +0.60(+1.10%)
Mar 16, 2012 54.15 55.00 53.99 54.50 8,570,054 +0.87(+1.62%)
Mar 15, 2012 51.88 54.20 51.87 53.63 23,151,955 +1.30(+2.48%)
Mar 14, 2012 50.86 53.00 50.71 52.33 9,325,372 +1.38(+2.71%)
Mar 13, 2012 49.38 51.09 49.35 50.95 4,651,268 +1.97(+4.02%)
Mar 12, 2012 49.80 49.82 48.67 48.98 3,295,775 -0.84(-1.69%)
Mar 09, 2012 49.58 50.38 49.21 49.82 4,252,592 +0.39(+0.79%)
Mar 08, 2012 49.03 49.50 48.46 49.43 2,970,458 +0.84(+1.73%)
Mar 07, 2012 48.23 48.84 48.09 48.59 3,900,011 +0.32(+0.66%)
Mar 06, 2012 48.80 49.00 48.19 48.27 3,362,997 -1.11(-2.25%)
Mar 05, 2012 49.86 49.92 49.07 49.38 3,264,967 -0.51(-1.02%)
Mar 02, 2012 50.32 50.43 49.67 49.89 3,820,789 -0.35(-0.70%)
Mar 01, 2012 50.51 50.85 49.95 50.24 6,382,242 -0.36(-0.71%)
Feb 29, 2012 50.34 51.32 50.21 50.60 28,875,052 +0.23(+0.46%)
Feb 28, 2012 49.87 50.62 49.76 50.37 6,558,203 +0.63(+1.27%)
Feb 27, 2012 49.06 49.97 48.86 49.74 4,558,647 +0.45(+0.91%)
Feb 24, 2012 49.29 49.50 49.05 49.29 4,601,479 -0.01(-0.02%)
Feb 23, 2012 48.73 49.50 48.31 49.30 6,866,930 +1.05(+2.18%)
Feb 22, 2012 48.46 48.91 48.10 48.25 3,630,238 -0.41(-0.84%)
Feb 21, 2012 49.00 49.01 48.33 48.66 5,206,116 -0.17(-0.35%)
Feb 17, 2012 49.33 49.59 48.80 48.83 4,397,006 -0.46(-0.93%)
Feb 16, 2012 49.00 49.55 48.66 49.29 5,861,449 +0.11(+0.22%)
Feb 15, 2012 49.21 50.02 49.01 49.18 9,346,563 +1.20(+2.50%)
Feb 14, 2012 48.17 48.17 47.49 47.98 3,351,781 -0.51(-1.05%)
Feb 13, 2012 48.62 48.99 48.00 48.49 4,409,376 +0.21(+0.43%)
Feb 10, 2012 48.51 48.65 48.00 48.28 3,412,538 -0.82(-1.67%)
Feb 09, 2012 48.49 49.25 47.94 49.10 5,408,210 +0.72(+1.49%)
Feb 08, 2012 47.18 48.50 47.18 48.38 7,091,115 +1.09(+2.30%)
Feb 07, 2012 47.83 48.01 47.14 47.29 7,322,137 -0.61(-1.27%)
Feb 06, 2012 48.86 48.93 47.73 47.90 5,285,541 -1.40(-2.84%)
Feb 03, 2012 47.74 49.92 47.74 49.30 8,144,565 +2.31(+4.92%)
Feb 02, 2012 46.85 47.57 46.53 46.99 4,440,414 +0.34(+0.73%)
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.