Capital One Financial (NY: COF )

164.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
May 01, 2008 53.03 55.90 52.51 55.82 6,527,438 +2.82(+5.32%)
Apr 30, 2008 53.83 54.15 52.55 53.00 13,566,519 -0.61(-1.14%)
Apr 29, 2008 53.70 54.76 52.90 53.61 6,300,225 -0.21(-0.39%)
Apr 28, 2008 51.20 54.58 50.29 53.82 12,519,400 +2.91(+5.72%)
Apr 25, 2008 49.31 51.10 48.73 50.91 6,533,543 +2.46(+5.08%)
Apr 24, 2008 45.89 48.70 45.87 48.45 6,532,947 +2.49(+5.41%)
Apr 23, 2008 46.66 46.80 45.02 45.97 7,196,949 -0.42(-0.89%)
Apr 22, 2008 47.55 47.85 45.96 46.38 6,828,402 -1.48(-3.09%)
Apr 21, 2008 46.86 48.39 46.80 47.86 8,545,812 +0.65(+1.38%)
Apr 18, 2008 49.96 51.00 46.82 47.21 15,399,196 -1.53(-3.14%)
Apr 17, 2008 45.91 49.40 45.44 48.74 11,698,335 +2.49(+5.38%)
Apr 16, 2008 47.24 47.38 45.90 46.25 11,007,608 +0.28(+0.61%)
Apr 15, 2008 47.35 48.80 45.89 45.97 9,710,746 -1.15(-2.44%)
Apr 14, 2008 47.76 48.00 46.54 47.12 7,870,997 -1.18(-2.44%)
Apr 11, 2008 48.12 50.05 47.88 48.30 8,958,161 -1.32(-2.66%)
Apr 10, 2008 49.70 50.70 48.71 49.62 9,769,954 -1.01(-1.99%)
Apr 09, 2008 53.42 53.50 50.11 50.63 9,998,031 -2.88(-5.38%)
Apr 08, 2008 52.30 54.00 51.75 53.51 6,380,783 +0.45(+0.85%)
Apr 07, 2008 52.00 54.98 51.70 53.06 8,707,668 +1.79(+3.49%)
Apr 04, 2008 52.51 53.25 50.92 51.27 7,923,591 -1.72(-3.25%)
Apr 03, 2008 51.45 53.19 51.08 52.99 7,644,952 -0.19(-0.36%)
Apr 02, 2008 53.67 55.00 52.51 53.18 7,138,022 -0.30(-0.56%)
Apr 01, 2008 50.51 53.57 50.51 53.48 8,193,540 +4.26(+8.66%)
Mar 31, 2008 48.77 50.19 48.00 49.22 5,314,532 +0.23(+0.47%)
Mar 28, 2008 50.91 51.37 48.60 48.99 6,591,243 -1.48(-2.93%)
Mar 27, 2008 51.81 52.48 49.83 50.47 8,240,140 -0.78(-1.52%)
Mar 26, 2008 51.93 52.48 51.00 51.25 8,886,541 -1.80(-3.39%)
Mar 25, 2008 52.81 54.01 51.01 53.05 10,331,917 -1.30(-2.39%)
Mar 24, 2008 54.31 57.44 53.11 54.35 10,605,932 +1.10(+2.07%)
Mar 21, 2008 49.42 53.95 49.42 53.25 13,514,255 +0.00(+0.00%)
Mar 20, 2008 49.42 53.95 49.42 53.25 13,514,255 +3.79(+7.66%)
Mar 19, 2008 51.65 54.46 49.01 49.46 12,191,387 -2.03(-3.94%)
Mar 18, 2008 49.21 51.58 48.33 51.49 14,024,026 +4.03(+8.49%)
Mar 17, 2008 44.18 48.47 44.10 47.46 12,195,913 -0.40(-0.84%)
Mar 14, 2008 50.03 51.23 46.90 47.86 11,271,304 -1.68(-3.39%)
Mar 13, 2008 46.50 50.16 45.71 49.54 17,230,612 +1.89(+3.97%)
Mar 12, 2008 46.37 50.76 46.37 47.65 17,726,147 +0.93(+1.99%)
Mar 11, 2008 44.85 46.75 42.59 46.72 14,455,711 +5.46(+13.23%)
Mar 10, 2008 43.49 43.70 40.75 41.26 8,659,412 -2.10(-4.84%)
Mar 07, 2008 42.08 44.42 41.70 43.36 9,851,683 +0.86(+2.02%)
Mar 06, 2008 43.70 44.05 42.34 42.50 8,029,084 -1.82(-4.11%)
Mar 05, 2008 45.81 46.63 43.99 44.32 7,357,492 -1.10(-2.42%)
Mar 04, 2008 44.63 45.93 43.15 45.42 11,576,682 +0.45(+1.00%)
Mar 03, 2008 45.89 46.70 44.75 44.97 9,534,657 -1.06(-2.30%)
Feb 29, 2008 47.98 48.30 45.74 46.03 6,728,445 -2.39(-4.94%)
Feb 28, 2008 49.57 49.75 48.19 48.42 4,363,207 -1.41(-2.83%)
Feb 27, 2008 49.00 50.89 48.65 49.83 5,001,183 -0.11(-0.22%)
Feb 26, 2008 48.21 50.77 47.27 49.94 8,869,281 +1.40(+2.88%)
Feb 25, 2008 47.85 48.96 46.28 48.54 5,527,918 +0.62(+1.29%)
Feb 22, 2008 47.87 48.22 45.99 47.92 7,704,620 +0.24(+0.50%)
Feb 21, 2008 49.90 50.44 47.45 47.68 5,073,415 -1.65(-3.34%)
Feb 20, 2008 47.55 49.84 47.50 49.33 7,122,982 +1.27(+2.64%)
Feb 19, 2008 48.49 48.85 47.10 48.06 5,476,325 +0.40(+0.84%)
Feb 18, 2008 47.32 47.80 46.50 47.66 0 +0.00(+0.00%)
Feb 15, 2008 47.32 47.80 46.50 47.66 6,338,794 +0.07(+0.15%)
Feb 14, 2008 48.49 49.47 47.21 47.59 5,759,675 -1.49(-3.04%)
Feb 13, 2008 48.31 49.25 47.18 49.08 5,804,887 +1.63(+3.44%)
Feb 12, 2008 47.49 49.27 46.59 47.45 10,730,800 +0.63(+1.35%)
Feb 11, 2008 49.05 49.27 46.14 46.82 10,656,025 -2.16(-4.41%)
Feb 08, 2008 49.43 50.97 47.36 48.98 9,589,769 -1.12(-2.24%)
Feb 07, 2008 48.70 50.77 47.39 50.10 15,324,630 +0.54(+1.09%)
Feb 06, 2008 50.65 52.76 49.37 49.56 8,536,456 -0.64(-1.27%)
Feb 05, 2008 50.73 52.27 49.96 50.20 8,224,759 -2.45(-4.65%)
Feb 04, 2008 55.55 55.56 52.17 52.65 9,757,806 -4.32(-7.58%)
Feb 01, 2008 55.43 57.68 55.04 56.97 13,047,749 +2.35(+4.30%)
Jan 31, 2008 50.69 55.89 49.23 54.62 15,821,511 +3.02(+5.85%)
Jan 30, 2008 51.43 54.13 50.09 51.60 13,015,779 -0.09(-0.17%)
Jan 29, 2008 50.30 52.30 49.40 51.69 9,780,609 +1.74(+3.48%)
Jan 28, 2008 46.48 50.04 44.82 49.95 10,838,834 +3.44(+7.40%)
Jan 25, 2008 48.38 49.29 45.50 46.51 13,246,206 -1.24(-2.60%)
Jan 24, 2008 47.00 49.75 44.23 47.75 18,819,694 +3.55(+8.03%)
Jan 23, 2008 38.77 44.72 37.59 44.20 16,632,749 +4.39(+11.03%)
Jan 22, 2008 37.41 41.37 37.41 39.81 12,649,640 +0.13(+0.33%)
Jan 21, 2008 41.43 42.75 39.18 39.68 0 +0.00(+0.00%)
Jan 18, 2008 41.43 42.75 39.18 39.68 12,430,796 -1.38(-3.36%)
Jan 17, 2008 43.17 44.00 40.56 41.06 12,809,626 -2.48(-5.70%)
Jan 16, 2008 41.82 44.38 41.11 43.54 12,623,301 +1.54(+3.67%)
Jan 15, 2008 41.32 42.38 41.10 42.00 12,996,478 -1.07(-2.48%)
Jan 14, 2008 42.86 43.51 40.80 43.07 7,564,937 +0.48(+1.13%)
Jan 11, 2008 40.79 43.41 40.61 42.59 13,290,597 -0.33(-0.77%)
Jan 10, 2008 40.42 44.25 38.85 42.92 26,993,903 -0.43(-0.99%)
Jan 09, 2008 43.02 43.87 41.23 43.35 10,746,773 +0.16(+0.37%)
Jan 08, 2008 47.18 47.75 42.60 43.19 10,128,840 -3.66(-7.81%)
Jan 07, 2008 46.16 48.02 45.20 46.85 6,275,226 +0.88(+1.91%)
Jan 04, 2008 45.76 46.23 44.72 45.97 5,576,406 -0.70(-1.50%)
Jan 03, 2008 47.74 47.98 46.26 46.67 3,512,910 -0.68(-1.44%)
Jan 02, 2008 47.76 48.77 46.16 47.35 5,649,008 +0.09(+0.19%)
Jan 01, 2008 46.25 47.99 45.10 47.26 0 +0.00(+0.00%)
Dec 31, 2007 46.25 47.99 45.10 47.26 3,998,552 +0.69(+1.48%)
Dec 28, 2007 46.70 47.38 46.16 46.57 3,195,828 -0.12(-0.26%)
Dec 27, 2007 47.35 47.64 46.65 46.69 3,276,438 -1.15(-2.40%)
Dec 26, 2007 47.62 48.11 47.16 47.84 2,119,619 -0.37(-0.77%)
Dec 24, 2007 47.52 48.65 47.52 48.21 1,881,135 +0.53(+1.11%)
Dec 21, 2007 46.39 47.83 46.01 47.68 5,538,751 +1.77(+3.86%)
Dec 20, 2007 46.26 46.77 44.88 45.91 4,674,317 -0.09(-0.20%)
Dec 19, 2007 46.60 47.32 45.69 46.00 3,492,797 -0.50(-1.08%)
Dec 18, 2007 45.97 46.99 45.21 46.50 7,655,312 +0.84(+1.84%)
Dec 17, 2007 45.54 47.65 44.40 45.66 7,440,435 -1.54(-3.26%)
Dec 14, 2007 47.66 48.36 47.15 47.20 6,219,851 -1.41(-2.90%)
Dec 13, 2007 47.40 48.79 45.94 48.61 8,441,775 +0.34(+0.70%)
Dec 12, 2007 51.06 51.52 47.08 48.27 10,687,360 -1.66(-3.32%)
Dec 11, 2007 52.20 53.51 49.49 49.93 7,587,615 -2.14(-4.11%)
Dec 10, 2007 49.84 52.14 49.84 52.07 6,777,048 +2.27(+4.56%)
Dec 07, 2007 50.11 50.84 49.16 49.80 8,762,777 -2.63(-5.02%)
Dec 06, 2007 49.78 52.50 49.39 52.43 5,284,340 +2.50(+5.01%)
Dec 05, 2007 50.46 50.97 49.44 49.93 6,940,103 +0.03(+0.06%)
Dec 04, 2007 50.49 50.97 49.17 49.90 3,476,100 -0.99(-1.95%)
Dec 03, 2007 54.01 54.24 50.30 50.89 6,546,793 -2.42(-4.54%)
Nov 30, 2007 54.10 56.95 52.87 53.31 9,474,644 +1.39(+2.68%)
Nov 29, 2007 53.33 53.33 51.27 51.92 4,188,692 -1.69(-3.15%)
Nov 28, 2007 50.30 53.67 50.25 53.61 6,706,919 +4.44(+9.03%)
Nov 27, 2007 49.55 50.08 47.91 49.17 6,035,510 -0.03(-0.06%)
Nov 26, 2007 52.07 52.10 49.09 49.20 5,145,856 -2.87(-5.51%)
Nov 23, 2007 50.04 52.42 50.04 52.07 2,542,320 +2.26(+4.54%)
Nov 21, 2007 50.22 51.34 48.83 49.81 6,507,869 -0.93(-1.83%)
Nov 20, 2007 51.50 51.80 49.22 50.74 8,472,860 -0.76(-1.48%)
Nov 19, 2007 52.61 52.92 50.35 51.50 6,015,595 -1.55(-2.92%)
Nov 16, 2007 53.16 53.97 52.06 53.05 5,002,780 +0.26(+0.49%)
Nov 15, 2007 54.97 54.97 52.50 52.79 7,111,261 -2.59(-4.68%)
Nov 14, 2007 57.93 59.29 54.48 55.38 6,212,575 -1.55(-2.72%)
Nov 13, 2007 54.84 57.05 54.60 56.93 5,765,817 +2.66(+4.90%)
Nov 12, 2007 53.20 55.98 52.50 54.27 7,052,412 +0.01(+0.02%)
Nov 09, 2007 51.25 55.76 50.35 54.26 11,440,347 +1.36(+2.57%)
Nov 08, 2007 50.88 54.13 50.44 52.90 15,338,808 +2.69(+5.36%)
Nov 07, 2007 56.10 58.10 50.05 50.21 18,796,058 -9.26(-15.57%)
Nov 06, 2007 60.77 61.97 58.05 59.47 9,332,900 -1.06(-1.75%)
Nov 05, 2007 60.00 61.33 59.00 60.53 4,433,750 -0.64(-1.05%)
Nov 02, 2007 62.50 62.79 60.10 61.17 7,743,399 -1.12(-1.80%)
Nov 01, 2007 64.20 64.34 61.86 62.29 7,126,300 -3.30(-5.03%)
Oct 31, 2007 66.48 67.79 63.83 65.59 4,227,404 +0.36(+0.55%)
Oct 30, 2007 65.60 65.75 64.64 65.23 2,714,700 -0.66(-1.00%)
Oct 29, 2007 64.88 67.69 64.40 65.89 5,503,920 +1.49(+2.31%)
Oct 26, 2007 63.55 64.62 61.88 64.40 4,567,702 +2.44(+3.94%)
Oct 25, 2007 63.52 64.33 60.87 61.96 7,312,100 -1.77(-2.78%)
Oct 24, 2007 61.71 63.91 60.91 63.73 6,617,728 +1.67(+2.69%)
Oct 23, 2007 63.97 65.00 61.12 62.06 5,341,918 -0.87(-1.38%)
Oct 22, 2007 61.15 64.09 61.00 62.93 5,115,200 +0.25(+0.40%)
Oct 19, 2007 65.12 65.59 62.41 62.68 6,925,286 -3.32(-5.03%)
Oct 18, 2007 65.93 66.41 64.45 66.00 5,415,100 -0.90(-1.35%)
Oct 17, 2007 67.76 67.84 65.30 66.90 3,380,300 -0.09(-0.13%)
Oct 16, 2007 68.16 68.80 66.64 66.99 2,961,400 -1.53(-2.23%)
Oct 15, 2007 70.63 70.93 67.69 68.52 3,972,013 -2.36(-3.33%)
Oct 12, 2007 71.81 71.89 70.62 70.88 2,730,379 -1.01(-1.40%)
Oct 11, 2007 71.12 73.39 71.12 71.89 4,358,940 +1.06(+1.50%)
Oct 10, 2007 71.59 71.96 70.28 70.83 2,259,420 -1.18(-1.64%)
Oct 09, 2007 71.30 72.04 70.50 72.01 2,644,600 +0.76(+1.07%)
Oct 08, 2007 72.03 72.28 71.05 71.25 2,491,225 -1.69(-2.32%)
Oct 05, 2007 72.00 73.55 71.50 72.94 3,241,091 +1.89(+2.66%)
Oct 04, 2007 70.36 71.95 70.31 71.05 3,331,900 +0.75(+1.07%)
Oct 03, 2007 69.44 70.53 68.42 70.30 5,393,200 +0.98(+1.41%)
Oct 02, 2007 68.48 70.75 68.47 69.32 2,808,550 +1.00(+1.46%)
Oct 01, 2007 65.99 68.69 65.79 68.32 2,746,300 +1.89(+2.85%)
Sep 28, 2007 66.78 66.98 66.05 66.43 2,405,100 -0.37(-0.55%)
Sep 27, 2007 67.00 67.73 66.50 66.80 2,165,600 +0.70(+1.06%)
Sep 26, 2007 66.00 66.58 65.21 66.10 2,753,390 +0.24(+0.36%)
Sep 25, 2007 66.40 66.40 64.57 65.86 4,781,900 -0.91(-1.36%)
Sep 24, 2007 68.79 69.04 66.73 66.77 4,541,277 -2.25(-3.26%)
Sep 21, 2007 69.53 69.66 68.17 69.02 5,617,100 -0.37(-0.53%)
Sep 20, 2007 70.98 70.95 69.34 69.39 3,692,283 -1.59(-2.24%)
Sep 19, 2007 70.00 72.43 69.76 70.98 4,830,400 +1.25(+1.79%)
Sep 18, 2007 65.24 70.15 65.28 69.73 6,068,600 +4.49(+6.88%)
Sep 17, 2007 65.07 65.89 64.27 65.24 3,371,000 -0.87(-1.32%)
Sep 14, 2007 65.74 66.35 64.79 66.11 2,854,330 -0.30(-0.45%)
Sep 13, 2007 65.13 66.60 65.13 66.41 3,404,600 +1.34(+2.06%)
Sep 12, 2007 63.78 65.67 63.12 65.07 3,680,400 +0.99(+1.54%)
Sep 11, 2007 63.10 64.42 63.00 64.08 3,399,878 +1.29(+2.05%)
Sep 10, 2007 63.00 63.52 62.20 62.79 3,986,100 +0.09(+0.14%)
Sep 07, 2007 63.01 63.59 62.18 62.70 5,402,600 -1.42(-2.21%)
Sep 06, 2007 62.90 64.24 62.90 64.12 3,018,800 +0.98(+1.55%)
Sep 05, 2007 63.80 63.89 62.60 63.14 3,992,400 -1.59(-2.46%)
Sep 04, 2007 64.64 65.30 64.35 64.73 3,238,400 +0.07(+0.11%)
Aug 31, 2007 65.55 66.00 64.23 64.66 3,042,800 +0.41(+0.64%)
Aug 30, 2007 64.33 65.10 63.99 64.25 3,986,500 -0.79(-1.21%)
Aug 29, 2007 64.19 65.34 62.77 65.04 4,788,900 +1.29(+2.02%)
Aug 28, 2007 65.10 65.29 63.43 63.75 6,423,400 -2.15(-3.26%)
Aug 27, 2007 65.90 66.24 65.10 65.90 2,099,500 -0.42(-0.63%)
Aug 24, 2007 66.37 66.59 65.58 66.32 2,957,100 -0.53(-0.79%)
Aug 23, 2007 67.30 67.73 65.85 66.85 4,055,400 -0.09(-0.13%)
Aug 22, 2007 69.80 69.80 66.19 66.94 6,051,200 -1.53(-2.23%)
Aug 21, 2007 67.33 69.65 66.17 68.47 8,120,133 +1.75(+2.62%)
Aug 20, 2007 68.75 69.48 65.41 66.72 5,485,559 -2.03(-2.95%)
Aug 17, 2007 68.00 69.61 65.01 68.75 8,484,899 +3.89(+6.00%)
Aug 16, 2007 63.03 65.88 59.49 64.86 11,866,277 +1.83(+2.90%)
Aug 15, 2007 66.18 66.96 62.41 63.03 9,946,408 -2.97(-4.50%)
Aug 14, 2007 68.80 68.87 65.24 66.00 6,111,910 -2.47(-3.61%)
Aug 13, 2007 69.10 70.79 68.10 68.47 3,507,700 -0.63(-0.91%)
Aug 10, 2007 67.09 69.33 66.30 69.10 5,131,095 +1.10(+1.62%)
Aug 09, 2007 69.00 71.44 67.81 68.00 7,182,014 -3.59(-5.01%)
Aug 08, 2007 70.61 73.79 70.23 71.59 6,240,859 +0.98(+1.39%)
Aug 07, 2007 69.17 71.54 68.49 70.61 5,236,610 +0.36(+0.51%)
Aug 06, 2007 67.63 70.25 65.41 70.25 7,574,379 +2.48(+3.66%)
Aug 03, 2007 69.03 71.20 67.52 67.77 9,830,572 -3.43(-4.82%)
Aug 02, 2007 70.25 72.43 70.09 71.20 4,941,764 +1.24(+1.77%)
Aug 01, 2007 70.50 71.90 68.13 69.96 11,011,272 -0.80(-1.13%)
Jul 31, 2007 74.47 75.17 70.59 70.76 8,796,354 -2.73(-3.71%)
Jul 30, 2007 73.02 74.33 72.11 73.49 4,314,249 +0.47(+0.64%)
Jul 27, 2007 72.96 74.82 72.86 73.02 4,478,601 -0.81(-1.10%)
Jul 26, 2007 73.87 74.28 72.21 73.83 6,287,383 -1.29(-1.72%)
Jul 25, 2007 76.10 76.65 73.88 75.12 5,110,895 -0.24(-0.32%)
Jul 24, 2007 76.53 76.72 75.08 75.36 4,799,729 -2.69(-3.45%)
Jul 23, 2007 78.05 78.63 77.66 78.05 2,692,299 +0.39(+0.50%)
Jul 20, 2007 77.49 78.80 76.51 77.66 7,751,051 +2.15(+2.85%)
Jul 19, 2007 78.08 78.08 74.69 75.51 6,622,969 -0.87(-1.14%)
Jul 18, 2007 76.00 76.68 75.32 76.38 4,917,115 -0.01(-0.01%)
Jul 17, 2007 76.21 77.28 75.81 76.39 3,206,368 +0.19(+0.25%)
Jul 16, 2007 75.06 77.13 75.06 76.20 3,152,626 +0.85(+1.13%)
Jul 13, 2007 75.46 75.92 75.03 75.35 2,636,600 -0.36(-0.48%)
Jul 12, 2007 75.18 76.20 74.63 75.71 4,326,900 +1.08(+1.45%)
Jul 11, 2007 76.25 76.39 74.11 74.63 8,229,500 -1.05(-1.39%)
Jul 10, 2007 78.00 78.17 75.43 75.68 5,568,600 -3.17(-4.02%)
Jul 09, 2007 78.28 79.23 78.16 78.85 2,083,805 +0.24(+0.31%)
Jul 06, 2007 78.03 78.90 77.84 78.61 1,941,119 +0.58(+0.74%)
Jul 05, 2007 78.47 78.68 77.80 78.03 2,256,700 -0.91(-1.15%)
Jul 03, 2007 78.83 79.44 78.83 78.94 1,088,400 +0.19(+0.24%)
Jul 02, 2007 79.26 79.26 78.03 78.75 2,080,800 +0.31(+0.40%)
Jun 29, 2007 79.67 80.90 77.95 78.44 3,929,491 -1.23(-1.54%)
Jun 28, 2007 80.75 80.97 79.32 79.67 4,180,990 +0.87(+1.10%)
Jun 27, 2007 78.70 78.86 77.40 78.80 4,163,200 -0.01(-0.01%)
Jun 26, 2007 79.60 79.65 78.03 78.81 5,084,800 -0.59(-0.74%)
Jun 25, 2007 80.43 80.63 79.30 79.40 3,052,259 -0.63(-0.79%)
Jun 22, 2007 80.62 81.18 79.83 80.03 3,596,101 -0.87(-1.08%)
Jun 21, 2007 80.47 81.42 79.59 80.90 3,023,000 +0.43(+0.53%)
Jun 20, 2007 81.00 82.10 80.46 80.47 3,030,200 -1.17(-1.43%)
Jun 19, 2007 81.85 82.25 81.11 81.64 2,580,100 -0.21(-0.26%)
Jun 18, 2007 80.90 82.05 80.65 81.85 2,893,900 +1.10(+1.36%)
Jun 15, 2007 80.89 81.63 80.72 80.75 4,035,200 +0.33(+0.41%)
Jun 14, 2007 80.55 81.12 80.31 80.42 2,578,900 -0.22(-0.27%)
Jun 13, 2007 79.81 80.64 79.17 80.64 2,677,300 +0.94(+1.18%)
Jun 12, 2007 79.72 80.46 79.59 79.70 3,391,500 -0.87(-1.08%)
Jun 11, 2007 80.00 80.84 79.61 80.57 2,875,185 +0.58(+0.73%)
Jun 08, 2007 79.56 79.99 78.97 79.99 2,994,785 +0.40(+0.50%)
Jun 07, 2007 79.49 80.13 79.29 79.59 5,054,998 -0.02(-0.03%)
Jun 06, 2007 79.44 79.94 79.05 79.61 3,739,312 -0.27(-0.34%)
Jun 05, 2007 79.50 80.20 79.11 79.88 2,703,994 -0.02(-0.03%)
Jun 04, 2007 79.90 80.40 79.75 79.90 2,123,075 -0.25(-0.31%)
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.