Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 29.81 30.26 29.56 30.12 4,792,342 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.82 6,600,355 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.45 30.01 5,429,786 +0.46(+1.57%)
Feb 23, 2010 30.40 30.62 29.39 29.55 9,021,080 -1.00(-3.27%)
Feb 22, 2010 30.24 30.75 30.07 30.55 8,612,871 +0.39(+1.30%)
Feb 19, 2010 29.74 30.20 29.41 30.16 7,613,984 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,907 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,059,386 +0.09(+0.30%)
Feb 16, 2010 28.88 29.45 28.69 29.32 10,325,159 +1.28(+4.55%)
Feb 12, 2010 28.01 28.04 28.04 28.04 8,789,188 -0.40(-1.40%)
Feb 11, 2010 28.33 28.62 27.79 28.44 6,016,211 +0.06(+0.22%)
Feb 10, 2010 28.11 28.74 27.91 28.38 5,855,100 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.15 6,787,647 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.57 27.93 6,142,727 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,130,615 +0.33(+1.17%)
Feb 04, 2010 28.83 28.96 27.77 27.85 11,411,971 -1.28(-4.38%)
Feb 03, 2010 29.60 29.76 28.99 29.13 6,814,350 -0.70(-2.35%)
Feb 02, 2010 29.86 30.63 29.42 29.83 12,499,486 +0.39(+1.33%)
Feb 01, 2010 29.37 29.77 29.06 29.44 10,563,573 +0.06(+0.22%)
Jan 29, 2010 30.08 30.20 29.25 29.37 10,737,291 +0.10(+0.33%)
Jan 28, 2010 29.09 29.67 28.50 29.28 13,118,803 +0.15(+0.52%)
Jan 27, 2010 28.14 29.37 27.61 29.13 14,365,957 +1.07(+3.81%)
Jan 26, 2010 28.66 29.25 28.01 28.06 16,942,052 -0.72(-2.49%)
Jan 25, 2010 30.54 30.56 28.41 28.78 22,000,168 -1.13(-3.78%)
Jan 22, 2010 32.50 32.58 29.73 29.91 27,636,336 -4.12(-12.11%)
Jan 21, 2010 34.15 34.70 33.03 34.03 14,778,102 -0.25(-0.74%)
Jan 20, 2010 34.03 34.74 33.72 34.28 9,135,927 +0.01(+0.02%)
Jan 19, 2010 32.65 34.34 32.52 34.27 9,749,871 +1.50(+4.57%)
Jan 15, 2010 32.93 32.78 32.78 32.78 9,063,289 -0.43(-1.30%)
Jan 14, 2010 33.32 33.55 32.90 33.21 5,399,335 -0.36(-1.07%)
Jan 13, 2010 33.09 33.66 32.45 33.56 7,626,846 +0.21(+0.62%)
Jan 12, 2010 33.05 33.63 32.93 33.36 8,146,553 +0.13(+0.38%)
Jan 11, 2010 34.11 34.26 33.21 33.23 6,649,730 -0.61(-1.79%)
Jan 08, 2010 33.81 34.42 33.48 33.84 8,696,605 -0.29(-0.86%)
Jan 07, 2010 32.43 34.35 32.35 34.13 9,895,426 +1.61(+4.95%)
Jan 06, 2010 32.15 32.65 32.03 32.52 7,302,078 +0.18(+0.54%)
Jan 05, 2010 31.58 32.38 31.57 32.35 10,075,949 +1.23(+3.94%)
Jan 04, 2010 30.81 31.19 30.72 31.12 5,581,078 +0.57(+1.85%)
Dec 31, 2009 30.57 30.55 30.55 30.55 3,406,137 +0.07(+0.24%)
Dec 30, 2009 30.49 30.59 30.21 30.48 2,234,255 -0.21(-0.67%)
Dec 29, 2009 30.86 31.12 30.65 30.69 2,711,360 -0.02(-0.08%)
Dec 28, 2009 31.17 31.26 30.58 30.71 2,376,113 -0.28(-0.90%)
Dec 24, 2009 30.48 31.23 30.38 30.99 2,027,559 +0.53(+1.73%)
Dec 23, 2009 30.78 30.96 30.25 30.46 3,863,510 -0.27(-0.88%)
Dec 22, 2009 31.17 31.26 30.68 30.74 4,204,445 -0.47(-1.51%)
Dec 21, 2009 31.72 31.84 31.19 31.21 5,046,597 -0.27(-0.86%)
Dec 18, 2009 30.91 31.48 30.75 31.48 11,684,396 +0.76(+2.46%)
Dec 17, 2009 31.80 31.96 30.65 30.72 8,564,476 -1.57(-4.86%)
Dec 16, 2009 32.15 32.50 31.92 32.29 5,879,933 +0.34(+1.07%)
Dec 15, 2009 32.26 32.67 31.75 31.95 7,394,436 -0.77(-2.34%)
Dec 14, 2009 32.31 32.84 32.31 32.71 6,134,144 +0.52(+1.61%)
Dec 11, 2009 31.00 32.26 30.95 32.19 8,394,498 +1.34(+4.34%)
Dec 10, 2009 30.83 31.37 30.62 30.86 6,292,233 +0.09(+0.29%)
Dec 09, 2009 29.96 30.90 29.87 30.77 7,877,825 +0.80(+2.69%)
Dec 08, 2009 29.49 30.07 29.47 29.96 6,975,501 +0.10(+0.35%)
Dec 07, 2009 30.66 30.78 29.63 29.86 7,620,110 -0.36(-1.19%)
Dec 04, 2009 30.19 30.50 29.52 30.22 15,013,774 +0.80(+2.71%)
Dec 03, 2009 30.78 31.08 29.20 29.42 11,977,484 -1.14(-3.73%)
Dec 02, 2009 30.26 30.90 29.98 30.56 6,606,624 +0.21(+0.68%)
Dec 01, 2009 30.85 31.03 29.83 30.35 8,178,118 -0.22(-0.70%)
Nov 30, 2009 29.88 30.65 29.57 30.57 6,216,892 +0.89(+3.01%)
Nov 27, 2009 29.80 30.34 29.49 29.68 3,346,974 -1.21(-3.92%)
Nov 25, 2009 30.48 31.07 30.37 30.89 5,247,312 +0.57(+1.87%)
Nov 24, 2009 30.14 30.39 29.80 30.32 5,521,494 +0.02(+0.08%)
Nov 23, 2009 30.58 31.08 30.06 30.30 6,124,673 +0.25(+0.85%)
Nov 20, 2009 30.29 30.78 29.95 30.04 9,203,381 -0.51(-1.67%)
Nov 19, 2009 31.96 32.02 30.46 30.55 9,098,415 -1.68(-5.22%)
Nov 18, 2009 32.07 32.37 31.79 32.23 5,898,942 -0.04(-0.12%)
Nov 17, 2009 31.68 32.35 31.55 32.27 5,827,119 +0.49(+1.53%)
Nov 16, 2009 31.35 32.35 31.14 31.79 10,341,730 +0.87(+2.81%)
Nov 13, 2009 30.70 31.15 30.35 30.92 6,432,620 +0.34(+1.12%)
Nov 12, 2009 31.47 31.70 30.45 30.58 6,208,936 -1.01(-3.20%)
Nov 11, 2009 31.84 32.39 31.30 31.59 5,929,791 -0.04(-0.13%)
Nov 10, 2009 31.43 31.90 30.89 31.63 8,205,927 -0.07(-0.23%)
Nov 09, 2009 30.44 31.79 30.17 31.70 7,256,400 +1.68(+5.60%)
Nov 06, 2009 30.19 30.39 29.41 30.02 7,925,850 +0.07(+0.24%)
Nov 05, 2009 29.88 30.69 29.40 29.95 8,143,121 +0.35(+1.18%)
Nov 04, 2009 30.22 30.73 29.42 29.60 9,666,519 -0.19(-0.64%)
Nov 03, 2009 29.81 30.07 28.81 29.79 10,547,934 -0.67(-2.19%)
Nov 02, 2009 29.32 30.50 29.25 30.46 11,687,321 +1.33(+4.56%)
Oct 30, 2009 30.83 30.83 28.63 29.13 11,476,023 -1.91(-6.15%)
Oct 29, 2009 30.25 31.05 29.79 31.04 7,472,089 +1.28(+4.31%)
Oct 28, 2009 31.32 31.62 29.72 29.76 10,343,933 -1.81(-5.72%)
Oct 27, 2009 31.47 32.28 31.21 31.56 9,710,917 +0.14(+0.46%)
Oct 26, 2009 32.84 33.20 31.17 31.42 13,112,936 -1.17(-3.59%)
Oct 23, 2009 32.77 32.89 32.00 32.59 25,980,054 +2.09(+6.84%)
Oct 22, 2009 29.30 30.72 28.98 30.50 12,181,094 +1.35(+4.64%)
Oct 21, 2009 29.21 30.42 29.00 29.15 7,477,003 -0.21(-0.73%)
Oct 20, 2009 29.27 29.45 29.18 29.37 6,533,539 -0.30(-1.02%)
Oct 19, 2009 29.29 30.07 28.93 29.67 8,887,777 +0.74(+2.56%)
Oct 16, 2009 29.81 30.04 28.90 28.93 10,520,075 -1.41(-4.64%)
Oct 15, 2009 29.79 30.68 29.21 30.34 17,707,782 -0.98(-3.13%)
Oct 14, 2009 30.61 31.39 29.98 31.32 11,527,536 +0.92(+3.04%)
Oct 13, 2009 30.25 30.58 29.81 30.39 8,751,173 -0.10(-0.31%)
Oct 12, 2009 30.23 30.80 29.93 30.49 6,615,068 +0.56(+1.86%)
Oct 09, 2009 29.82 30.15 29.37 29.93 5,894,047 +0.11(+0.37%)
Oct 08, 2009 29.72 30.07 29.41 29.82 8,760,438 +0.42(+1.43%)
Oct 07, 2009 28.46 29.49 28.38 29.40 9,830,592 +0.78(+2.73%)
Oct 06, 2009 28.34 29.25 27.64 28.62 8,907,118 +0.02(+0.08%)
Oct 05, 2009 27.54 28.71 27.46 28.59 13,494,905 +2.18(+8.26%)
Oct 02, 2009 26.06 27.00 25.91 26.41 10,929,898 -0.36(-1.34%)
Oct 01, 2009 28.18 28.32 26.71 26.77 10,572,885 -1.66(-5.85%)
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%)
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.