Skip to main content

Capital One Financial (NY: COF )

146.88 +1.80 (+1.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 41.36 43.53 40.41 40.75 12,394,570 +1.06(+2.68%)
Nov 29, 2007 40.77 40.77 39.19 39.69 5,479,576 -1.29(-3.15%)
Nov 28, 2007 38.45 41.03 38.41 40.98 8,773,878 +3.39(+9.03%)
Nov 27, 2007 37.88 38.28 36.62 37.59 7,895,552 -0.02(-0.06%)
Nov 26, 2007 39.80 39.83 37.53 37.61 6,731,722 -2.19(-5.51%)
Nov 23, 2007 38.25 40.07 38.25 39.80 3,325,820 +1.73(+4.54%)
Nov 21, 2007 38.39 39.25 37.33 38.08 8,513,485 -0.71(-1.83%)
Nov 20, 2007 39.37 39.60 37.62 38.79 11,084,053 -0.58(-1.48%)
Nov 19, 2007 40.22 40.45 38.49 39.37 7,869,500 -1.18(-2.92%)
Nov 16, 2007 40.64 41.26 39.80 40.55 6,544,552 +0.20(+0.49%)
Nov 15, 2007 42.02 42.02 40.13 40.35 9,302,832 -1.98(-4.68%)
Nov 14, 2007 44.28 45.32 41.65 42.33 8,127,186 -1.18(-2.72%)
Nov 13, 2007 41.92 43.61 41.74 43.52 7,542,744 +2.03(+4.90%)
Nov 12, 2007 40.67 42.79 40.13 41.48 9,225,847 +0.01(+0.02%)
Nov 09, 2007 39.18 42.62 38.49 41.48 14,966,069 +1.04(+2.57%)
Nov 08, 2007 38.89 41.38 38.56 40.44 20,065,970 +2.06(+5.36%)
Nov 07, 2007 42.88 44.41 38.26 38.38 24,588,686 -7.08(-15.57%)
Nov 06, 2007 46.45 47.37 44.37 45.46 12,209,142 -0.81(-1.75%)
Nov 05, 2007 45.87 46.88 45.10 46.27 5,800,157 -0.49(-1.05%)
Nov 02, 2007 47.78 48.00 45.94 46.76 10,129,784 -0.86(-1.80%)
Nov 01, 2007 49.08 49.18 47.29 47.62 9,322,506 -2.52(-5.03%)
Oct 31, 2007 50.82 51.82 48.79 50.14 5,530,218 +0.28(+0.55%)
Oct 30, 2007 50.15 50.26 49.41 49.86 3,551,324 -0.50(-1.00%)
Oct 29, 2007 49.60 51.74 49.23 50.37 7,200,135 +1.14(+2.31%)
Oct 26, 2007 48.58 49.40 47.30 49.23 5,975,391 +1.87(+3.94%)
Oct 25, 2007 48.56 49.18 46.53 47.36 9,565,566 -1.35(-2.78%)
Oct 24, 2007 47.17 48.85 46.56 48.72 8,657,200 +1.28(+2.69%)
Oct 23, 2007 48.90 49.69 46.72 47.44 6,988,207 -0.67(-1.38%)
Oct 22, 2007 46.74 48.99 46.63 48.10 6,691,618 +0.19(+0.40%)
Oct 19, 2007 49.78 50.14 47.71 47.91 9,059,542 -2.54(-5.03%)
Oct 18, 2007 50.40 50.77 49.27 50.45 7,083,942 -0.69(-1.35%)
Oct 17, 2007 51.80 51.86 49.92 51.14 4,422,051 -0.07(-0.13%)
Oct 16, 2007 52.10 52.59 50.94 51.21 3,874,053 -1.17(-2.23%)
Oct 15, 2007 53.99 54.22 51.74 52.38 5,196,120 -1.80(-3.33%)
Oct 12, 2007 54.89 54.95 53.98 54.18 3,571,835 -0.77(-1.40%)
Oct 11, 2007 54.37 56.10 54.37 54.95 5,702,292 +0.81(+1.50%)
Oct 10, 2007 54.72 55.01 53.72 54.14 2,955,735 -0.90(-1.64%)
Oct 09, 2007 54.50 55.07 53.89 55.05 3,459,621 +0.58(+1.07%)
Oct 08, 2007 55.06 55.25 54.31 54.46 3,258,978 -1.29(-2.32%)
Oct 05, 2007 55.04 56.22 54.66 55.76 4,239,940 +1.44(+2.66%)
Oct 04, 2007 53.78 55.00 53.75 54.31 4,358,735 +0.57(+1.07%)
Oct 03, 2007 53.08 53.91 52.30 53.74 7,055,293 +0.75(+1.41%)
Oct 02, 2007 52.35 54.08 52.34 52.99 3,674,097 +0.76(+1.46%)
Oct 01, 2007 50.44 52.51 50.29 52.23 3,592,663 +1.44(+2.84%)
Sep 28, 2007 51.05 51.20 50.49 50.78 3,146,311 -0.28(-0.55%)
Sep 27, 2007 51.22 51.77 50.83 51.06 2,833,001 +0.54(+1.06%)
Sep 26, 2007 50.45 50.90 49.85 50.53 3,601,938 +0.18(+0.36%)
Sep 25, 2007 50.76 50.76 49.36 50.34 6,255,601 -0.70(-1.36%)
Sep 24, 2007 52.58 52.78 51.01 51.04 5,940,822 -1.72(-3.26%)
Sep 21, 2007 53.15 53.25 52.11 52.76 7,348,195 -0.28(-0.53%)
Sep 20, 2007 54.26 54.24 53.00 53.04 4,830,182 -1.22(-2.24%)
Sep 19, 2007 53.51 55.37 53.33 54.26 6,319,048 +0.96(+1.79%)
Sep 18, 2007 49.87 53.62 49.90 53.30 7,938,840 +3.43(+6.88%)
Sep 17, 2007 49.74 50.37 49.13 49.87 4,409,885 -0.66(-1.32%)
Sep 14, 2007 50.25 50.72 49.53 50.54 3,733,986 -0.23(-0.45%)
Sep 13, 2007 49.79 50.91 49.79 50.77 4,453,840 +1.02(+2.06%)
Sep 12, 2007 48.75 50.20 48.25 49.74 4,814,637 +0.76(+1.54%)
Sep 11, 2007 48.23 49.24 48.16 48.98 4,447,663 +0.99(+2.05%)
Sep 10, 2007 48.16 48.56 47.55 48.00 5,214,549 +0.07(+0.14%)
Sep 07, 2007 48.17 48.61 47.53 47.93 7,067,590 -1.09(-2.21%)
Sep 06, 2007 48.08 49.11 48.08 49.01 3,949,143 +0.75(+1.55%)
Sep 05, 2007 48.77 48.84 47.85 48.27 5,222,790 -1.22(-2.46%)
Sep 04, 2007 49.41 49.92 49.19 49.48 4,236,420 +0.05(+0.11%)
Aug 31, 2007 50.11 50.45 49.10 49.43 3,980,539 +0.31(+0.64%)
Aug 30, 2007 49.18 49.76 48.92 49.11 5,215,072 -0.60(-1.21%)
Aug 29, 2007 49.07 49.95 47.98 49.72 6,264,758 +0.99(+2.02%)
Aug 28, 2007 49.76 49.91 48.49 48.73 8,402,984 -1.64(-3.26%)
Aug 27, 2007 50.38 50.64 49.76 50.38 2,746,530 -0.32(-0.63%)
Aug 24, 2007 50.73 50.90 50.13 50.70 3,868,428 -0.41(-0.79%)
Aug 23, 2007 51.45 51.77 50.34 51.10 5,305,206 -0.07(-0.13%)
Aug 22, 2007 53.36 53.36 50.60 51.17 7,916,078 -1.17(-2.23%)
Aug 21, 2007 51.47 53.24 50.58 52.34 10,622,621 +1.34(+2.62%)
Aug 20, 2007 52.55 53.11 50.00 51.00 7,176,116 -1.55(-2.95%)
Aug 17, 2007 51.98 53.21 49.69 52.55 11,099,802 +2.97(+6.00%)
Aug 16, 2007 48.18 50.36 45.48 49.58 15,523,264 +1.40(+2.90%)
Aug 15, 2007 50.59 51.19 47.71 48.18 13,011,723 -2.27(-4.50%)
Aug 14, 2007 52.59 52.65 49.87 50.45 7,995,497 -1.89(-3.61%)
Aug 13, 2007 52.82 54.11 52.06 52.34 4,588,714 -0.48(-0.91%)
Aug 10, 2007 51.28 53.00 50.68 52.82 6,712,412 +0.84(+1.62%)
Aug 09, 2007 52.74 54.61 51.84 51.98 9,395,390 -2.74(-5.01%)
Aug 08, 2007 53.98 56.41 53.69 54.72 8,164,186 +0.75(+1.39%)
Aug 07, 2007 52.87 54.69 52.36 53.98 6,850,445 +0.28(+0.51%)
Aug 06, 2007 51.70 53.70 50.00 53.70 9,908,675 +1.90(+3.66%)
Aug 03, 2007 52.77 54.43 51.61 51.80 12,860,189 -2.62(-4.82%)
Aug 02, 2007 53.70 55.37 53.58 54.43 6,464,732 +0.95(+1.77%)
Aug 01, 2007 53.89 54.96 52.08 53.48 14,404,760 -0.61(-1.13%)
Jul 31, 2007 56.93 57.46 53.96 54.09 11,507,242 -2.09(-3.71%)
Jul 30, 2007 55.82 56.82 55.12 56.18 5,643,828 +0.36(+0.64%)
Jul 27, 2007 55.78 57.19 55.70 55.82 5,858,830 -0.62(-1.10%)
Jul 26, 2007 56.47 56.78 55.20 56.44 8,225,048 -0.99(-1.72%)
Jul 25, 2007 58.17 58.59 56.48 57.42 6,685,986 -0.18(-0.32%)
Jul 24, 2007 58.50 58.65 57.39 57.61 6,278,924 -2.06(-3.45%)
Jul 23, 2007 59.66 60.11 59.36 59.66 3,522,020 +0.30(+0.50%)
Jul 20, 2007 59.23 60.24 58.49 59.36 10,139,794 +1.64(+2.85%)
Jul 19, 2007 59.69 59.69 57.09 57.72 8,664,056 -0.66(-1.14%)
Jul 18, 2007 58.10 58.62 57.58 58.39 6,432,487 -0.01(-0.01%)
Jul 17, 2007 58.26 59.07 57.95 58.39 4,194,516 +0.15(+0.25%)
Jul 16, 2007 57.38 58.96 57.38 58.25 4,124,212 +0.65(+1.13%)
Jul 13, 2007 57.68 58.03 57.35 57.60 3,449,155 -0.28(-0.48%)
Jul 12, 2007 57.47 58.25 57.05 57.87 5,660,377 +0.83(+1.45%)
Jul 11, 2007 58.29 58.39 56.65 57.05 10,765,693 -0.80(-1.39%)
Jul 10, 2007 59.62 59.75 57.66 57.85 7,284,748 -2.42(-4.02%)
Jul 09, 2007 59.84 60.56 59.75 60.27 2,725,998 +0.18(+0.31%)
Jul 06, 2007 59.65 60.31 59.50 60.09 2,539,339 +0.44(+0.74%)
Jul 05, 2007 59.98 60.14 59.47 59.65 2,952,177 -0.70(-1.15%)
Jul 03, 2007 60.26 60.73 60.26 60.34 1,423,826 +0.15(+0.24%)
Jul 02, 2007 60.59 60.59 59.65 60.20 2,722,067 +0.24(+0.40%)
Jun 29, 2007 60.90 61.84 59.59 59.96 5,140,494 -0.94(-1.54%)
Jun 28, 2007 61.73 61.90 60.63 60.90 5,469,500 +0.67(+1.10%)
Jun 27, 2007 60.16 60.28 59.17 60.24 5,446,228 -0.01(-0.01%)
Jun 26, 2007 60.85 60.89 59.65 60.24 6,651,849 -0.45(-0.74%)
Jun 25, 2007 61.48 61.64 60.62 60.69 3,992,913 -0.48(-0.79%)
Jun 22, 2007 61.63 62.06 61.02 61.18 4,704,358 -0.67(-1.08%)
Jun 21, 2007 61.51 62.24 60.84 61.84 3,954,637 +0.33(+0.53%)
Jun 20, 2007 61.92 62.76 61.51 61.51 3,964,056 -0.89(-1.43%)
Jun 19, 2007 62.57 62.87 62.00 62.41 3,375,243 -0.16(-0.26%)
Jun 18, 2007 61.84 62.72 61.65 62.57 3,785,751 +0.84(+1.36%)
Jun 15, 2007 61.83 62.40 61.70 61.73 5,278,780 +0.25(+0.41%)
Jun 14, 2007 61.57 62.01 61.39 61.47 3,373,673 -0.17(-0.27%)
Jun 13, 2007 61.01 61.64 60.52 61.64 3,502,398 +0.72(+1.18%)
Jun 12, 2007 60.94 61.51 60.84 60.92 4,436,703 -0.66(-1.08%)
Jun 11, 2007 61.15 61.80 60.86 61.59 3,761,268 +0.44(+0.72%)
Jun 08, 2007 60.82 61.15 60.37 61.15 3,917,727 +0.31(+0.50%)
Jun 07, 2007 60.76 61.25 60.61 60.84 6,612,863 -0.02(-0.03%)
Jun 06, 2007 60.73 61.11 60.43 60.86 4,891,705 -0.21(-0.34%)
Jun 05, 2007 60.77 61.31 60.47 61.06 3,537,319 -0.02(-0.03%)
Jun 04, 2007 61.08 61.46 60.96 61.08 2,777,371 -0.19(-0.31%)
Jun 01, 2007 61.07 61.51 60.88 61.27 4,425,583 +0.28(+0.46%)
May 31, 2007 61.15 61.52 60.66 60.99 3,867,120 -0.17(-0.28%)
May 30, 2007 60.98 61.22 59.88 61.15 3,047,759 +0.18(+0.29%)
May 29, 2007 60.23 61.12 60.03 60.98 3,281,708 +0.76(+1.26%)
May 25, 2007 60.08 60.30 59.56 60.22 2,329,351 +0.17(+0.28%)
May 24, 2007 61.27 61.34 59.97 60.05 4,362,130 -0.92(-1.52%)
May 23, 2007 60.13 61.27 60.13 60.98 5,702,687 +0.88(+1.46%)
May 22, 2007 59.87 60.37 59.28 60.10 2,528,210 +0.54(+0.90%)
May 21, 2007 59.02 59.71 58.91 59.56 2,814,738 +0.37(+0.62%)
May 18, 2007 58.76 59.32 58.76 59.20 3,224,671 +0.43(+0.73%)
May 17, 2007 58.84 59.07 58.64 58.77 3,970,859 -0.08(-0.13%)
May 16, 2007 59.22 59.22 58.65 58.84 3,770,968 +0.15(+0.25%)
May 15, 2007 58.92 59.49 58.59 58.70 4,240,475 -0.22(-0.38%)
May 14, 2007 59.01 59.09 58.35 58.92 3,627,448 -0.09(-0.16%)
May 11, 2007 58.67 59.09 58.44 59.01 3,814,792 +0.80(+1.38%)
May 10, 2007 57.87 59.05 57.21 58.21 6,776,617 +0.64(+1.12%)
May 09, 2007 57.48 57.96 57.24 57.57 2,545,986 -0.06(-0.11%)
May 08, 2007 56.95 57.75 56.77 57.63 3,171,612 +0.06(+0.11%)
May 07, 2007 56.95 57.58 56.82 57.57 3,872,244 +0.67(+1.18%)
May 04, 2007 57.26 57.32 56.67 56.90 3,267,684 -0.05(-0.09%)
May 03, 2007 56.68 57.13 56.51 56.95 2,708,593 +0.27(+0.47%)
May 02, 2007 56.52 56.85 56.22 56.68 4,567,260 +0.31(+0.56%)
May 01, 2007 56.77 56.91 55.96 56.37 5,108,553 -0.40(-0.70%)
Apr 30, 2007 57.32 57.84 56.73 56.77 4,654,309 -0.50(-0.87%)
Apr 27, 2007 57.13 57.62 56.47 57.26 5,437,623 -0.44(-0.77%)
Apr 26, 2007 56.22 58.04 56.19 57.71 8,095,012 +1.18(+2.08%)
Apr 25, 2007 55.61 56.65 55.25 56.53 7,761,758 +1.51(+2.75%)
Apr 24, 2007 54.11 55.03 53.92 55.02 8,259,858 +1.31(+2.43%)
Apr 23, 2007 55.38 55.38 53.69 53.71 12,223,988 -1.94(-3.49%)
Apr 20, 2007 56.22 56.87 54.71 55.65 20,342,084 -3.47(-5.87%)
Apr 19, 2007 58.86 59.74 58.56 59.12 5,467,198 -0.26(-0.44%)
Apr 18, 2007 58.95 59.76 58.48 59.38 4,694,023 +0.43(+0.73%)
Apr 17, 2007 58.71 59.17 58.20 58.95 4,779,633 +0.62(+1.06%)
Apr 16, 2007 57.61 58.78 57.52 58.33 3,945,742 +0.96(+1.67%)
Apr 13, 2007 56.49 57.41 56.48 57.38 4,952,280 +0.94(+1.67%)
Apr 12, 2007 56.19 56.55 55.99 56.44 3,219,696 -0.07(-0.12%)
Apr 11, 2007 56.44 56.90 56.31 56.51 4,279,266 -0.07(-0.12%)
Apr 10, 2007 56.14 56.70 55.90 56.57 3,210,150 +0.44(+0.79%)
Apr 09, 2007 56.12 56.33 55.85 56.13 2,723,504 +0.05(+0.10%)
Apr 05, 2007 56.00 56.17 55.40 56.08 5,913,202 +0.06(+0.11%)
Apr 04, 2007 56.93 56.97 55.86 56.02 5,849,384 -0.83(-1.45%)
Apr 03, 2007 56.54 57.45 56.38 56.84 5,458,786 +0.60(+1.07%)
Apr 02, 2007 57.50 57.51 56.12 56.24 33,183,510 -1.44(-2.50%)
Mar 30, 2007 57.61 58.11 57.38 57.68 2,713,302 -0.15(-0.25%)
Mar 29, 2007 58.16 58.33 57.48 57.83 2,302,030 +0.12(+0.21%)
Mar 28, 2007 58.26 58.26 57.35 57.71 4,659,356 -0.88(-1.50%)
Mar 27, 2007 58.81 59.05 58.51 58.59 4,081,531 -0.61(-1.03%)
Mar 26, 2007 59.57 59.81 58.58 59.20 3,981,586 -0.34(-0.58%)
Mar 23, 2007 59.44 59.75 59.22 59.54 3,474,534 +0.10(+0.17%)
Mar 22, 2007 59.55 60.27 58.91 59.44 2,901,681 -0.24(-0.40%)
Mar 21, 2007 58.20 60.28 58.03 59.68 4,628,090 +1.42(+2.44%)
Mar 20, 2007 57.81 58.32 57.52 58.26 3,258,815 +0.44(+0.75%)
Mar 19, 2007 57.45 58.00 57.04 57.82 4,973,058 +0.53(+0.92%)
Mar 16, 2007 58.38 58.49 57.03 57.29 4,705,404 -0.76(-1.32%)
Mar 15, 2007 57.49 58.59 57.33 58.06 3,546,763 +0.57(+0.98%)
Mar 14, 2007 57.15 57.71 56.13 57.49 6,085,929 +0.35(+0.62%)
Mar 13, 2007 58.23 58.09 56.99 57.14 5,811,080 -1.09(-1.88%)
Mar 12, 2007 58.29 58.78 58.17 58.23 2,636,774 -0.63(-1.07%)
Mar 09, 2007 59.05 59.27 58.25 58.86 4,518,857 +0.27(+0.46%)
Mar 08, 2007 57.80 59.13 57.71 58.59 5,004,716 +1.41(+2.46%)
Mar 07, 2007 57.80 57.98 57.17 57.19 3,576,049 -0.80(-1.38%)
Mar 06, 2007 58.10 58.33 57.09 57.99 3,534,841 +1.14(+2.00%)
Mar 05, 2007 58.10 59.04 56.76 56.85 6,231,923 -1.84(-3.14%)
Mar 02, 2007 58.55 59.19 58.21 58.69 4,233,280 -0.28(-0.48%)
Mar 01, 2007 57.60 59.21 57.33 58.97 4,629,889 +0.09(+0.16%)
Feb 28, 2007 58.96 59.83 57.93 58.88 5,569,589 -0.08(-0.13%)
Feb 27, 2007 60.77 61.07 58.33 58.96 6,258,871 -2.44(-3.97%)
Feb 26, 2007 61.54 62.02 60.79 61.40 4,241,399 -0.12(-0.20%)
Feb 23, 2007 63.01 63.01 61.08 61.52 4,474,248 -1.40(-2.22%)
Feb 22, 2007 63.02 63.03 62.58 62.92 3,415,927 +0.02(+0.02%)
Feb 21, 2007 62.30 62.99 62.09 62.90 4,639,471 +0.11(+0.17%)
Feb 20, 2007 62.54 62.98 62.37 62.80 2,387,696 +0.06(+0.10%)
Feb 16, 2007 62.76 63.01 62.45 62.74 4,444,421 -0.21(-0.34%)
Feb 15, 2007 62.67 63.06 62.11 62.95 4,090,950 +0.37(+0.59%)
Feb 14, 2007 62.76 63.16 62.44 62.58 3,491,674 +0.07(+0.11%)
Feb 13, 2007 62.38 63.00 62.30 62.51 2,888,141 +0.21(+0.34%)
Feb 12, 2007 62.37 62.81 61.75 62.30 3,481,083 -0.39(-0.62%)
Feb 09, 2007 63.22 63.54 62.15 62.69 3,528,954 -0.59(-0.93%)
Feb 08, 2007 63.48 63.58 61.93 63.28 4,531,939 -0.63(-0.99%)
Feb 07, 2007 63.22 64.09 62.51 63.91 4,137,652 +0.70(+1.11%)
Feb 06, 2007 62.38 63.33 62.23 63.21 5,426,998 +0.80(+1.29%)
Feb 05, 2007 61.59 62.58 61.36 62.41 4,590,676 +0.63(+1.03%)
Feb 02, 2007 61.13 62.11 60.90 61.77 6,812,625 +0.83(+1.37%)
Feb 01, 2007 61.46 61.48 60.73 60.94 3,662,520 -0.52(-0.85%)
Jan 31, 2007 61.00 61.71 60.37 61.46 3,919,709 +0.19(+0.31%)
Jan 30, 2007 60.21 61.46 59.82 61.27 4,423,490 +1.07(+1.78%)
Jan 29, 2007 60.62 60.76 59.80 60.20 2,722,460 -0.55(-0.91%)
Jan 26, 2007 60.77 61.00 60.27 60.75 3,552,633 +0.60(+1.00%)
Jan 25, 2007 61.34 61.46 59.86 60.14 4,385,684 -1.19(-1.94%)
Jan 24, 2007 61.15 61.37 60.80 61.34 3,489,709 +0.15(+0.24%)
Jan 23, 2007 60.67 61.22 60.46 61.19 5,004,324 +0.81(+1.34%)
Jan 22, 2007 60.22 60.93 59.92 60.38 5,201,205 +0.08(+0.14%)
Jan 19, 2007 59.17 60.39 58.78 60.30 9,545,812 +2.34(+4.04%)
Jan 18, 2007 59.09 59.28 57.77 57.96 4,308,893 -0.54(-0.93%)
Jan 17, 2007 58.22 58.97 58.01 58.50 3,773,977 +0.26(+0.45%)
Jan 16, 2007 58.88 58.89 58.06 58.24 4,770,944 -0.63(-1.08%)
Jan 12, 2007 58.09 59.03 58.07 58.88 3,688,553 +0.79(+1.36%)
Jan 11, 2007 57.87 58.17 57.67 58.09 4,179,383 +0.22(+0.38%)
Jan 10, 2007 58.47 58.50 57.56 57.87 3,714,586 -0.71(-1.21%)
Jan 09, 2007 59.38 59.40 58.33 58.58 2,733,579 -0.61(-1.03%)
Jan 08, 2007 59.04 59.22 58.47 59.19 2,641,091 +0.21(+0.35%)
Jan 05, 2007 58.98 59.24 58.48 58.98 2,830,777 +0.00(+0.00%)
Jan 04, 2007 59.22 59.41 58.58 58.98 1,911,778 -0.07(-0.12%)
Jan 03, 2007 58.91 59.43 58.57 59.05 3,986,034 +0.33(+0.56%)
Dec 29, 2006 59.68 59.78 58.72 58.72 2,432,435 -0.96(-1.61%)
Dec 28, 2006 59.62 59.82 59.45 59.69 2,573,588 -0.11(-0.19%)
Dec 27, 2006 59.65 59.88 59.15 59.80 2,351,982 +0.16(+0.27%)
Dec 26, 2006 58.97 59.85 58.86 59.64 2,462,131 +0.47(+0.80%)
Dec 22, 2006 59.27 59.27 58.60 59.17 1,796,004 -0.09(-0.15%)
Dec 21, 2006 59.14 59.58 58.98 59.26 3,181,239 +0.12(+0.21%)
Dec 20, 2006 58.49 59.17 58.49 59.14 2,247,327 +0.48(+0.82%)
Dec 19, 2006 58.86 59.39 58.48 58.65 3,110,074 -0.22(-0.38%)
Dec 18, 2006 58.49 59.12 58.48 58.88 3,232,913 +0.31(+0.54%)
Dec 15, 2006 59.24 59.43 58.51 58.56 3,379,952 -0.49(-0.83%)
Dec 14, 2006 58.75 59.51 58.62 59.05 3,243,771 +0.13(+0.22%)
Dec 13, 2006 59.09 59.30 58.64 58.92 2,620,290 +0.50(+0.85%)
Dec 12, 2006 58.17 58.98 58.13 58.42 3,652,839 -0.07(-0.12%)
Dec 11, 2006 58.24 58.75 58.13 58.49 4,227,655 +0.26(+0.45%)
Dec 08, 2006 58.48 58.54 57.90 58.23 3,824,996 -0.29(-0.50%)
Dec 07, 2006 59.29 59.89 58.48 58.52 5,394,947 -0.78(-1.31%)
Dec 06, 2006 59.44 59.54 58.52 59.30 5,452,245 -0.26(-0.44%)
Dec 05, 2006 59.63 59.75 58.94 59.56 7,235,168 -0.18(-0.31%)
Dec 04, 2006 59.62 60.19 59.59 59.75 4,535,602 +0.40(+0.67%)
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.