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 30, 2010 31.75 32.04 31.15 31.75 32,894 +0.50(+1.60%)
Sep 29, 2010 31.22 31.49 31.06 31.25 9,880 -0.18(-0.56%)
Sep 28, 2010 31.19 31.48 30.82 31.43 32,505 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,359 -0.47(-1.47%)
Sep 24, 2010 30.78 31.63 30.56 31.59 6,683,794 +1.35(+4.46%)
Sep 23, 2010 30.24 30.83 30.02 30.24 45,461 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.42 8,289,271 -0.35(-1.15%)
Sep 21, 2010 31.55 31.64 30.71 30.77 766 -0.80(-2.54%)
Sep 20, 2010 31.23 31.69 31.15 31.57 5,715,965 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.02 31.04 9,512,813 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.38 5,311,090 +0.39(+1.27%)
Sep 14, 2010 31.46 31.60 30.89 30.99 23,031 -0.68(-2.15%)
Sep 13, 2010 31.79 32.24 31.47 31.67 5,923,485 +0.45(+1.44%)
Sep 10, 2010 31.71 31.80 30.92 31.22 4,859,370 -0.41(-1.29%)
Sep 09, 2010 32.02 32.16 31.28 31.63 11,279 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,544 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.19 8,832 -1.48(-4.52%)
Sep 03, 2010 32.09 32.73 32.08 32.66 5,121,062 +0.94(+2.96%)
Sep 02, 2010 31.43 31.73 31.23 31.72 7,381 +0.39(+1.26%)
Sep 01, 2010 30.70 31.35 30.64 31.33 6,152,723 +0.98(+3.23%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,492 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.20 30.23 6,457,972 +0.29(+0.97%)
Aug 27, 2010 29.94 30.86 29.63 29.94 6,758,009 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,964 +0.07(+0.24%)
Aug 25, 2010 29.73 30.00 29.45 29.80 38,756 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.97 10,816 -0.44(-1.45%)
Aug 23, 2010 30.48 30.85 30.35 30.41 4,996,797 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.33 5,176,933 +0.14(+0.45%)
Aug 19, 2010 31.17 31.22 30.05 30.19 45,736 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.98 31.35 28,872 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.31 31.40 22,834 +0.15(+0.49%)
Aug 16, 2010 31.00 31.71 30.93 31.25 5,210,112 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,602,765 +0.17(+0.54%)
Aug 12, 2010 31.64 31.78 30.91 30.99 98,598 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.66 33.75 32.48 33.30 17,013 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.56 33.13 3,208,794 +0.32(+0.98%)
Aug 06, 2010 32.81 32.81 32.05 32.81 5,770,801 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.01 4,765,422 -0.38(-1.13%)
Aug 04, 2010 33.82 33.85 33.06 33.38 25,505 -0.23(-0.69%)
Aug 03, 2010 33.99 34.11 33.39 33.62 11,572 -0.68(-1.99%)
Aug 02, 2010 34.55 34.76 34.01 34.30 7,170,983 +0.36(+1.06%)
Jul 30, 2010 33.94 34.08 33.41 33.94 5,658,039 -0.07(-0.21%)
Jul 29, 2010 33.42 34.28 33.42 34.01 31,557 +0.52(+1.56%)
Jul 28, 2010 33.49 33.67 33.00 33.49 18,697 +0.18(+0.53%)
Jul 27, 2010 33.31 33.83 32.86 33.31 14,993 +0.08(+0.24%)
Jul 26, 2010 32.65 33.43 32.54 33.23 5,410,806 +0.49(+1.49%)
Jul 23, 2010 32.75 32.86 31.75 32.74 12,971,037 -0.99(-2.95%)
Jul 22, 2010 32.86 34.15 32.84 33.74 86,192 +1.60(+4.96%)
Jul 21, 2010 33.63 33.66 32.05 32.14 6,309,712 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.09 33.24 9,359,596 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,985,657 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.10 33.21 9,528,025 -1.11(-3.22%)
Jul 15, 2010 35.67 35.68 33.89 34.31 11,386,987 -1.39(-3.88%)
Jul 14, 2010 35.77 35.77 35.15 35.70 16,752 -0.38(-1.04%)
Jul 13, 2010 35.49 36.24 35.22 36.08 7,241 +1.06(+3.02%)
Jul 12, 2010 34.75 35.09 34.52 35.02 3,567,944 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,083,704 +0.72(+2.10%)
Jul 08, 2010 34.19 34.64 33.59 34.30 7,734 +0.55(+1.64%)
Jul 07, 2010 31.98 33.82 31.98 33.75 8,642,829 +2.02(+6.37%)
Jul 06, 2010 31.73 32.83 31.30 31.73 30,948 +0.11(+0.36%)
Jul 02, 2010 31.61 32.17 30.95 31.61 5,297,226 -0.12(-0.38%)
Jul 01, 2010 32.27 32.70 31.00 31.73 9,768,568 -0.58(-1.79%)
Jun 30, 2010 32.73 33.30 32.19 32.31 54,658 -0.42(-1.27%)
Jun 29, 2010 32.73 34.05 32.49 32.73 7,023 -2.10(-6.03%)
Jun 25, 2010 34.83 34.95 33.80 34.83 7,850,841 +0.54(+1.57%)
Jun 24, 2010 34.39 35.01 34.11 34.29 32,179 -0.38(-1.09%)
Jun 23, 2010 34.84 35.21 34.30 34.67 6,429,350 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 35.00 22,392 +0.26(+0.74%)
Jun 21, 2010 34.64 35.43 34.58 34.74 8,507,079 +0.55(+1.62%)
Jun 18, 2010 34.19 34.27 33.76 34.19 5,965,776 +0.22(+0.64%)
Jun 17, 2010 34.15 34.15 33.57 33.97 6,682,559 -0.10(-0.31%)
Jun 16, 2010 33.76 34.35 33.57 34.07 7,860,339 -0.02(-0.07%)
Jun 15, 2010 32.64 34.17 32.61 34.10 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.13 32.44 7,215,336 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.28 8,378,515 +0.15(+0.47%)
Jun 10, 2010 31.16 32.20 30.92 32.13 11,733 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,167,933 -0.79(-2.54%)
Jun 08, 2010 31.10 31.35 30.23 31.28 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.24 30.76 30.87 7,146,905 -0.65(-2.06%)
Jun 04, 2010 31.52 32.62 31.29 31.52 8,904,313 -1.51(-4.56%)
Jun 03, 2010 33.47 33.62 32.69 33.02 6,415,264 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,461 +1.02(+3.14%)
Jun 01, 2010 32.63 33.35 32.43 32.45 5,599,431 -0.66(-1.99%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
May 03, 2010 35.02 37.13 35.02 36.94 9,908,465 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.68 34.76 6,929,053 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.39 35.93 7,083,202 +0.80(+2.28%)
Apr 28, 2010 35.08 35.64 34.84 35.13 6,724,358 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.67 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.15 36.23 9,111,880 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.20 37.42 13,561,187 +0.94(+2.59%)
Apr 22, 2010 35.32 36.72 35.25 36.48 7,751,842 +0.65(+1.81%)
Apr 21, 2010 35.83 36.08 35.32 35.83 32,853 +0.13(+0.36%)
Apr 20, 2010 35.35 35.72 35.00 35.70 6,820 +0.62(+1.76%)
Apr 19, 2010 34.52 35.09 34.19 35.08 7,452,044 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.83 14,019,344 -1.33(-3.68%)
Apr 15, 2010 37.05 37.09 36.06 36.16 10,602,548 -0.73(-1.98%)
Apr 14, 2010 36.53 37.15 35.45 36.89 11,444,778 +0.89(+2.47%)
Apr 13, 2010 36.15 36.20 35.64 36.00 5,649,946 -0.18(-0.51%)
Apr 12, 2010 35.16 36.32 35.16 36.18 8,777,553 +1.06(+3.01%)
Apr 09, 2010 35.31 35.57 34.79 35.12 4,302,749 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.23 6,593,262 +0.67(+1.95%)
Apr 07, 2010 34.45 34.98 34.23 34.56 7,697,905 -0.09(-0.25%)
Apr 06, 2010 34.38 34.74 34.19 34.64 7,198,809 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,105,442 +0.84(+2.53%)
Apr 01, 2010 33.46 33.29 33.29 33.29 4,956,944 +0.13(+0.39%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +0.48(+1.61%)
Mar 01, 2010 30.38 30.48 29.81 29.93 5,517,288 -0.30(-0.98%)
Feb 26, 2010 29.91 30.37 29.66 30.23 4,775,578 +0.30(+1.02%)
Feb 25, 2010 29.65 29.97 29.15 29.93 6,577,266 -0.19(-0.64%)
Feb 24, 2010 29.79 30.18 29.56 30.12 5,410,792 +0.46(+1.57%)
Feb 23, 2010 30.51 30.73 29.49 29.65 8,989,523 -1.00(-3.27%)
Feb 22, 2010 30.35 30.86 30.17 30.66 8,582,742 +0.39(+1.30%)
Feb 19, 2010 29.85 30.31 29.52 30.26 7,587,349 +0.37(+1.23%)
Feb 18, 2010 29.32 30.06 29.32 29.89 6,654,547 +0.38(+1.30%)
Feb 17, 2010 29.61 29.86 29.19 29.51 8,031,193 +0.09(+0.30%)
Feb 16, 2010 28.98 29.56 28.79 29.42 10,289,040 +1.28(+4.55%)
Feb 12, 2010 28.11 28.14 28.14 28.14 8,758,443 -0.40(-1.40%)
Feb 11, 2010 28.43 28.73 27.89 28.54 5,995,166 +0.06(+0.23%)
Feb 10, 2010 28.21 28.84 28.00 28.48 5,834,618 +0.22(+0.79%)
Feb 09, 2010 28.12 28.88 27.88 28.25 6,763,903 +0.22(+0.80%)
Feb 08, 2010 28.32 28.60 27.67 28.03 6,121,240 -0.25(-0.88%)
Feb 05, 2010 28.08 28.42 27.21 28.28 11,091,679 +0.33(+1.17%)
Feb 04, 2010 28.93 29.06 27.87 27.95 11,372,050 -1.28(-4.38%)
Feb 03, 2010 29.71 29.86 29.09 29.23 6,790,513 -0.70(-2.35%)
Feb 02, 2010 29.96 30.74 29.52 29.93 12,455,762 +0.39(+1.33%)
Feb 01, 2010 29.47 29.88 29.16 29.54 10,526,621 +0.06(+0.22%)
Jan 29, 2010 30.19 30.31 29.35 29.48 10,699,731 +0.10(+0.33%)
Jan 28, 2010 29.20 29.77 28.60 29.38 13,072,912 +0.15(+0.52%)
Jan 27, 2010 28.24 29.48 27.71 29.23 14,315,704 +1.07(+3.81%)
Jan 26, 2010 28.76 29.35 28.11 28.16 16,882,788 -0.72(-2.49%)
Jan 25, 2010 30.64 30.67 28.51 28.88 21,923,210 -1.14(-3.78%)
Jan 22, 2010 32.62 32.69 29.84 30.01 27,539,662 -4.13(-12.11%)
Jan 21, 2010 34.27 34.82 33.15 34.15 14,726,407 -0.26(-0.74%)
Jan 20, 2010 34.15 34.87 33.84 34.40 9,103,969 +0.01(+0.02%)
Jan 19, 2010 32.76 34.46 32.63 34.39 9,715,765 +1.50(+4.57%)
Jan 15, 2010 33.04 32.89 32.89 32.89 9,031,585 -0.43(-1.30%)
Jan 14, 2010 33.43 33.67 33.02 33.32 5,380,448 -0.36(-1.07%)
Jan 13, 2010 33.20 33.78 32.56 33.68 7,600,167 +0.21(+0.62%)
Jan 12, 2010 33.17 33.75 33.04 33.47 8,118,056 +0.13(+0.38%)
Jan 11, 2010 34.23 34.38 33.33 33.35 6,626,469 -0.61(-1.79%)
Jan 08, 2010 33.93 34.54 33.59 33.95 8,666,184 -0.30(-0.86%)
Jan 07, 2010 32.54 34.47 32.46 34.25 9,860,811 +1.62(+4.95%)
Jan 06, 2010 32.27 32.76 32.15 32.63 7,276,534 +0.18(+0.54%)
Jan 05, 2010 31.69 32.49 31.68 32.46 10,040,702 +1.23(+3.94%)
Jan 04, 2010 30.92 31.30 30.83 31.23 5,561,555 +0.57(+1.85%)
Dec 31, 2009 30.68 30.66 30.66 30.66 3,394,222 +0.07(+0.24%)
Dec 30, 2009 30.60 30.70 30.32 30.59 2,226,440 -0.21(-0.68%)
Dec 29, 2009 30.96 31.23 30.76 30.80 2,701,876 -0.02(-0.08%)
Dec 28, 2009 31.28 31.37 30.69 30.82 2,367,801 -0.28(-0.90%)
Dec 24, 2009 30.59 31.34 30.48 31.10 2,020,467 +0.53(+1.73%)
Dec 23, 2009 30.89 31.07 30.36 30.57 3,849,995 -0.27(-0.88%)
Dec 22, 2009 31.28 31.37 30.79 30.84 4,189,738 -0.47(-1.51%)
Dec 21, 2009 31.83 31.96 31.30 31.32 5,028,943 -0.27(-0.86%)
Dec 18, 2009 31.02 31.60 30.86 31.59 11,643,523 +0.76(+2.46%)
Dec 17, 2009 31.91 32.07 30.76 30.83 8,534,517 -1.58(-4.86%)
Dec 16, 2009 32.27 32.61 32.03 32.40 5,859,364 +0.34(+1.07%)
Dec 15, 2009 32.37 32.79 31.86 32.06 7,368,570 -0.77(-2.34%)
Dec 14, 2009 32.42 32.95 32.42 32.83 6,112,686 +0.52(+1.61%)
Dec 11, 2009 31.11 32.37 31.06 32.31 8,365,133 +1.34(+4.34%)
Dec 10, 2009 30.94 31.48 30.73 30.96 6,270,222 +0.09(+0.29%)
Dec 09, 2009 30.07 31.01 29.98 30.88 7,850,267 +0.81(+2.69%)
Dec 08, 2009 29.60 30.17 29.57 30.07 6,951,100 +0.10(+0.35%)
Dec 07, 2009 30.77 30.89 29.73 29.96 7,593,454 -0.36(-1.19%)
Dec 04, 2009 30.29 30.61 29.63 30.32 14,961,254 +0.80(+2.71%)
Dec 03, 2009 30.89 31.19 29.30 29.52 11,935,585 -1.14(-3.73%)
Dec 02, 2009 30.36 31.00 30.08 30.67 6,583,513 +0.21(+0.68%)
Dec 01, 2009 30.96 31.14 29.93 30.46 8,149,510 -0.22(-0.70%)
Nov 30, 2009 29.99 30.76 29.68 30.68 6,195,145 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.60 29.78 3,335,266 -1.22(-3.92%)
Nov 25, 2009 30.59 31.18 30.48 31.00 5,228,957 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.91 30.43 5,502,179 +0.02(+0.08%)
Nov 23, 2009 30.68 31.19 30.16 30.40 6,103,249 +0.26(+0.85%)
Nov 20, 2009 30.40 30.88 30.05 30.15 9,171,187 -0.51(-1.67%)
Nov 19, 2009 32.07 32.13 30.56 30.66 9,066,588 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.35 5,878,307 -0.04(-0.12%)
Nov 17, 2009 31.79 32.46 31.66 32.39 5,806,735 +0.49(+1.53%)
Nov 16, 2009 31.46 32.46 31.25 31.90 10,305,553 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.03 6,410,118 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.56 30.68 6,187,217 -1.02(-3.20%)
Nov 11, 2009 31.96 32.51 31.41 31.70 5,909,048 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 31.00 31.74 8,177,222 -0.07(-0.23%)
Nov 09, 2009 30.55 31.90 30.28 31.81 7,231,016 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.51 30.12 7,898,125 +0.03(+0.11%)
Nov 05, 2009 30.02 30.84 29.55 30.09 8,103,853 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,619,905 -0.19(-0.64%)
Nov 03, 2009 29.96 30.22 28.95 29.93 10,497,069 -0.67(-2.19%)
Nov 02, 2009 29.46 30.65 29.40 30.60 11,630,962 +1.34(+4.56%)
Oct 30, 2009 30.98 30.98 28.76 29.27 11,420,683 -1.92(-6.15%)
Oct 29, 2009 30.40 31.20 29.93 31.19 7,436,057 +1.29(+4.31%)
Oct 28, 2009 31.48 31.77 29.87 29.90 10,294,052 -1.82(-5.72%)
Oct 27, 2009 31.63 32.44 31.36 31.72 9,664,089 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,049,703 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.16 32.75 25,854,774 +2.10(+6.84%)
Oct 22, 2009 29.44 30.87 29.12 30.65 12,122,354 +1.36(+4.64%)
Oct 21, 2009 29.36 30.56 29.14 29.29 7,440,947 -0.22(-0.73%)
Oct 20, 2009 29.41 29.59 29.32 29.51 6,502,033 -0.30(-1.02%)
Oct 19, 2009 29.43 30.21 29.07 29.81 8,844,919 +0.74(+2.56%)
Oct 16, 2009 29.96 30.19 29.04 29.07 10,469,345 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.35 30.48 17,622,392 -0.98(-3.13%)
Oct 14, 2009 30.76 31.54 30.12 31.47 11,471,948 +0.93(+3.04%)
Oct 13, 2009 30.40 30.73 29.96 30.54 8,708,973 -0.10(-0.31%)
Oct 12, 2009 30.38 30.95 30.08 30.64 6,583,169 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.52 30.08 5,865,624 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.56 29.96 8,718,193 +0.42(+1.43%)
Oct 07, 2009 28.60 29.63 28.52 29.54 9,783,187 +0.78(+2.73%)
Oct 06, 2009 28.48 29.39 27.77 28.76 8,864,166 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,429,830 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.04 26.54 10,877,191 -0.36(-1.34%)
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.