Skip to main content

Capital One Financial (NY: COF )

146.16 +1.08 (+0.74%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.00 33.86 32.68 33.00 5,376,989 -0.73(-2.16%)
May 27, 2010 32.99 33.78 32.82 33.73 5,355,977 +1.52(+4.71%)
May 26, 2010 33.00 33.38 31.97 32.21 7,669,270 -0.27(-0.84%)
May 25, 2010 31.87 32.58 31.23 32.48 15,873 -0.22(-0.66%)
May 24, 2010 33.52 33.91 32.65 32.70 7,267,058 -0.71(-2.13%)
May 21, 2010 32.31 33.59 32.17 33.41 15,299,223 +0.38(+1.16%)
May 20, 2010 33.26 34.30 32.99 33.02 14,608 -0.84(-2.48%)
May 19, 2010 32.99 34.53 32.90 33.86 15,305,086 +0.65(+1.95%)
May 18, 2010 34.53 34.53 32.47 33.22 96,058 -0.83(-2.44%)
May 17, 2010 34.61 34.99 32.65 34.05 14,819,078 -0.12(-0.35%)
May 14, 2010 34.17 34.73 33.65 34.17 15,747,530 -1.72(-4.79%)
May 13, 2010 36.76 36.85 35.88 35.89 8,080,955 -1.36(-3.65%)
May 12, 2010 36.24 37.38 35.62 37.24 9,909,089 +1.46(+4.09%)
May 11, 2010 35.86 36.58 35.55 35.78 15,731 +0.46(+1.31%)
May 10, 2010 34.85 35.40 34.81 35.32 9,081,811 +1.65(+4.89%)
May 07, 2010 34.40 34.95 32.74 33.67 13,935,734 -0.65(-1.89%)
May 06, 2010 34.41 36.39 32.32 34.32 4,108 -0.84(-2.38%)
May 05, 2010 35.44 36.39 34.95 35.16 9,718,517 -0.67(-1.87%)
May 04, 2010 36.21 36.71 35.44 35.83 9,404,894 -0.99(-2.69%)
May 03, 2010 34.90 37.00 34.90 36.82 9,941,974 +2.17(+6.27%)
Apr 30, 2010 35.68 36.00 34.56 34.65 6,952,486 -1.17(-3.25%)
Apr 29, 2010 35.41 36.17 35.27 35.81 7,107,157 +0.80(+2.28%)
Apr 28, 2010 34.97 35.52 34.72 35.01 6,747,099 +0.46(+1.34%)
Apr 27, 2010 35.86 36.33 34.41 34.55 877 -1.56(-4.31%)
Apr 26, 2010 37.17 37.38 36.03 36.11 9,142,695 -1.19(-3.19%)
Apr 23, 2010 38.09 38.09 36.07 37.30 13,607,049 +0.94(+2.59%)
Apr 22, 2010 35.20 36.59 35.13 36.35 7,778,057 +0.65(+1.81%)
Apr 21, 2010 35.71 35.96 35.20 35.71 32,965 +0.13(+0.36%)
Apr 20, 2010 35.23 35.60 34.89 35.58 6,843 +0.61(+1.76%)
Apr 19, 2010 34.40 34.97 34.08 34.97 7,477,245 +0.26(+0.74%)
Apr 16, 2010 35.97 36.29 34.18 34.71 14,066,755 -1.32(-3.68%)
Apr 15, 2010 36.92 36.96 35.94 36.03 10,638,405 -0.73(-1.98%)
Apr 14, 2010 36.40 37.03 35.33 36.76 11,483,483 +0.89(+2.47%)
Apr 13, 2010 36.03 36.07 35.52 35.88 5,669,054 -0.18(-0.51%)
Apr 12, 2010 35.05 36.19 35.05 36.06 8,807,238 +1.05(+3.01%)
Apr 09, 2010 35.19 35.45 34.67 35.01 4,317,300 -0.10(-0.30%)
Apr 08, 2010 34.14 35.24 34.14 35.11 6,615,559 +0.67(+1.95%)
Apr 07, 2010 34.34 34.86 34.11 34.44 7,723,939 -0.09(-0.25%)
Apr 06, 2010 34.26 34.62 34.08 34.53 7,223,155 +0.51(+1.50%)
Apr 05, 2010 33.41 34.49 33.22 34.02 7,129,472 +0.84(+2.53%)
Apr 01, 2010 33.35 33.18 33.18 33.18 4,973,708 +0.13(+0.39%)
Mar 31, 2010 33.15 33.39 32.83 33.05 6,595,020 -0.41(-1.22%)
Mar 30, 2010 34.04 34.32 33.43 33.46 5,815,724 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,101,975 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.23 33.46 5,600,387 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,952,058 +0.63(+1.91%)
Mar 24, 2010 32.56 33.23 32.45 32.93 6,428,973 +0.28(+0.86%)
Mar 23, 2010 32.40 32.82 32.16 32.65 5,552,065 +0.24(+0.74%)
Mar 22, 2010 31.42 32.48 31.39 32.41 7,956,259 +0.67(+2.11%)
Mar 19, 2010 32.67 32.91 31.73 31.74 9,753,705 -0.85(-2.62%)
Mar 18, 2010 32.08 32.66 31.95 32.60 6,861,800 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.89 32.12 7,023,708 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.24 9,863,783 +0.33(+1.03%)
Mar 15, 2010 31.50 31.96 31.36 31.91 9,777,176 +0.07(+0.23%)
Mar 12, 2010 31.83 32.52 31.49 31.84 8,183,321 +0.06(+0.20%)
Mar 11, 2010 31.12 31.80 30.93 31.77 6,062,154 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,253,241 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.86 8,518,983 +0.65(+2.14%)
Mar 08, 2010 30.38 30.54 29.98 30.21 5,021,897 -0.07(-0.24%)
Mar 05, 2010 29.13 30.37 28.85 30.28 12,582,739 +0.88(+2.99%)
Mar 04, 2010 30.14 29.97 29.20 29.40 11,900,877 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.90 30.14 6,786,873 -0.18(-0.58%)
Mar 02, 2010 29.95 30.59 29.91 30.31 4,532,634 +0.48(+1.61%)
Mar 01, 2010 30.28 30.38 29.71 29.83 5,535,947 -0.30(-0.98%)
Feb 26, 2010 29.81 30.26 29.56 30.13 4,791,729 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.83 6,599,509 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.46 30.02 5,429,090 +0.46(+1.57%)
Feb 23, 2010 30.41 30.62 29.39 29.55 9,019,925 -1.00(-3.27%)
Feb 22, 2010 30.25 30.75 30.07 30.55 8,611,768 +0.39(+1.30%)
Feb 19, 2010 29.75 30.21 29.42 30.16 7,613,009 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,052 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,058,353 +0.09(+0.30%)
Feb 16, 2010 28.88 29.46 28.69 29.32 10,323,837 +1.28(+4.55%)
Feb 12, 2010 28.01 28.05 28.05 28.05 8,788,063 -0.40(-1.40%)
Feb 11, 2010 28.33 28.63 27.80 28.44 6,015,441 +0.06(+0.23%)
Feb 10, 2010 28.12 28.74 27.91 28.38 5,854,350 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.16 6,786,778 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.58 27.93 6,141,941 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,129,190 +0.33(+1.17%)
Feb 04, 2010 28.84 28.96 27.77 27.85 11,410,509 -1.28(-4.38%)
Feb 03, 2010 29.61 29.76 28.99 29.13 6,813,478 -0.70(-2.35%)
Feb 02, 2010 29.86 30.64 29.42 29.83 12,497,886 +0.39(+1.33%)
Feb 01, 2010 29.37 29.78 29.07 29.44 10,562,221 +0.06(+0.22%)
Jan 29, 2010 30.09 30.21 29.25 29.38 10,735,916 +0.10(+0.33%)
Jan 28, 2010 29.10 29.67 28.50 29.28 13,117,123 +0.15(+0.52%)
Jan 27, 2010 28.14 29.38 27.62 29.13 14,364,118 +1.07(+3.81%)
Jan 26, 2010 28.66 29.25 28.01 28.06 16,939,884 -0.72(-2.49%)
Jan 25, 2010 30.54 30.56 28.41 28.78 21,997,352 -1.13(-3.78%)
Jan 22, 2010 32.51 32.58 29.74 29.91 27,632,798 -4.12(-12.11%)
Jan 21, 2010 34.16 34.70 33.04 34.03 14,776,210 -0.26(-0.74%)
Jan 20, 2010 34.04 34.75 33.73 34.29 9,134,757 +0.01(+0.02%)
Jan 19, 2010 32.65 34.34 32.52 34.28 9,748,623 +1.50(+4.57%)
Jan 15, 2010 32.93 32.78 32.78 32.78 9,062,129 -0.43(-1.30%)
Jan 14, 2010 33.32 33.55 32.91 33.21 5,398,644 -0.36(-1.07%)
Jan 13, 2010 33.09 33.66 32.45 33.57 7,625,870 +0.21(+0.62%)
Jan 12, 2010 33.06 33.63 32.93 33.36 8,145,510 +0.13(+0.38%)
Jan 11, 2010 34.12 34.26 33.22 33.23 6,648,879 -0.61(-1.79%)
Jan 08, 2010 33.82 34.42 33.48 33.84 8,695,492 -0.29(-0.86%)
Jan 07, 2010 32.43 34.36 32.35 34.13 9,894,159 +1.61(+4.95%)
Jan 06, 2010 32.16 32.65 32.04 32.52 7,301,143 +0.18(+0.54%)
Jan 05, 2010 31.58 32.38 31.58 32.35 10,074,658 +1.23(+3.94%)
Jan 04, 2010 30.81 31.19 30.72 31.12 5,580,363 +0.57(+1.85%)
Dec 31, 2009 30.57 30.56 30.56 30.56 3,405,701 +0.07(+0.24%)
Dec 30, 2009 30.49 30.60 30.21 30.48 2,233,969 -0.21(-0.68%)
Dec 29, 2009 30.86 31.12 30.65 30.69 2,711,013 -0.02(-0.08%)
Dec 28, 2009 31.18 31.27 30.59 30.72 2,375,808 -0.28(-0.90%)
Dec 24, 2009 30.48 31.23 30.38 30.99 2,027,300 +0.53(+1.73%)
Dec 23, 2009 30.79 30.96 30.25 30.47 3,863,016 -0.27(-0.88%)
Dec 22, 2009 31.18 31.27 30.68 30.74 4,203,907 -0.47(-1.51%)
Dec 21, 2009 31.72 31.85 31.19 31.21 5,045,951 -0.27(-0.86%)
Dec 18, 2009 30.92 31.49 30.75 31.48 11,682,900 +0.76(+2.46%)
Dec 17, 2009 31.80 31.96 30.65 30.72 8,563,379 -1.57(-4.86%)
Dec 16, 2009 32.16 32.50 31.92 32.29 5,879,180 +0.34(+1.07%)
Dec 15, 2009 32.26 32.68 31.75 31.95 7,393,489 -0.77(-2.34%)
Dec 14, 2009 32.31 32.84 32.31 32.72 6,133,359 +0.52(+1.61%)
Dec 11, 2009 31.00 32.26 30.95 32.20 8,393,423 +1.34(+4.34%)
Dec 10, 2009 30.84 31.38 30.63 30.86 6,291,428 +0.09(+0.28%)
Dec 09, 2009 29.97 30.91 29.88 30.77 7,876,816 +0.80(+2.69%)
Dec 08, 2009 29.50 30.07 29.47 29.97 6,974,608 +0.10(+0.35%)
Dec 07, 2009 30.67 30.79 29.63 29.86 7,619,134 -0.36(-1.19%)
Dec 04, 2009 30.19 30.51 29.53 30.22 15,011,851 +0.80(+2.71%)
Dec 03, 2009 30.79 31.08 29.20 29.42 11,975,950 -1.14(-3.73%)
Dec 02, 2009 30.26 30.90 29.98 30.56 6,605,778 +0.21(+0.68%)
Dec 01, 2009 30.85 31.03 29.83 30.36 8,177,070 -0.22(-0.70%)
Nov 30, 2009 29.89 30.65 29.58 30.57 6,216,096 +0.89(+3.01%)
Nov 27, 2009 29.80 30.34 29.50 29.68 3,346,546 -1.21(-3.92%)
Nov 25, 2009 30.48 31.07 30.37 30.89 5,246,640 +0.57(+1.87%)
Nov 24, 2009 30.14 30.39 29.81 30.33 5,520,787 +0.02(+0.08%)
Nov 23, 2009 30.58 31.08 30.06 30.30 6,123,889 +0.26(+0.85%)
Nov 20, 2009 30.29 30.78 29.95 30.05 9,202,203 -0.51(-1.67%)
Nov 19, 2009 31.96 32.02 30.46 30.56 9,097,250 -1.68(-5.22%)
Nov 18, 2009 32.07 32.37 31.79 32.24 5,898,187 -0.04(-0.12%)
Nov 17, 2009 31.68 32.35 31.55 32.28 5,826,372 +0.49(+1.53%)
Nov 16, 2009 31.35 32.35 31.15 31.79 10,340,406 +0.87(+2.81%)
Nov 13, 2009 30.71 31.15 30.36 30.92 6,431,796 +0.34(+1.12%)
Nov 12, 2009 31.47 31.70 30.45 30.58 6,208,142 -1.01(-3.20%)
Nov 11, 2009 31.85 32.40 31.31 31.59 5,929,032 -0.04(-0.13%)
Nov 10, 2009 31.43 31.90 30.89 31.63 8,204,876 -0.07(-0.23%)
Nov 09, 2009 30.44 31.79 30.17 31.70 7,255,471 +1.68(+5.60%)
Nov 06, 2009 30.20 30.39 29.41 30.02 7,924,836 +0.07(+0.24%)
Nov 05, 2009 29.88 30.69 29.41 29.95 8,142,079 +0.35(+1.18%)
Nov 04, 2009 30.22 30.74 29.43 29.60 9,665,282 -0.19(-0.64%)
Nov 03, 2009 29.82 30.08 28.81 29.79 10,546,584 -0.67(-2.19%)
Nov 02, 2009 29.32 30.51 29.26 30.46 11,685,825 +1.33(+4.56%)
Oct 30, 2009 30.83 30.83 28.63 29.13 11,474,555 -1.91(-6.15%)
Oct 29, 2009 30.25 31.05 29.79 31.04 7,471,132 +1.28(+4.31%)
Oct 28, 2009 31.33 31.62 29.73 29.76 10,342,609 -1.81(-5.72%)
Oct 27, 2009 31.48 32.28 31.22 31.57 9,709,674 +0.14(+0.46%)
Oct 26, 2009 32.85 33.21 31.18 31.42 13,111,258 -1.17(-3.59%)
Oct 23, 2009 32.78 32.90 32.00 32.59 25,976,730 +2.09(+6.84%)
Oct 22, 2009 29.31 30.72 28.98 30.51 12,179,535 +1.35(+4.64%)
Oct 21, 2009 29.22 30.42 29.00 29.15 7,476,046 -0.21(-0.73%)
Oct 20, 2009 29.27 29.45 29.18 29.37 6,532,703 -0.30(-1.02%)
Oct 19, 2009 29.29 30.07 28.93 29.67 8,886,640 +0.74(+2.56%)
Oct 16, 2009 29.82 30.05 28.90 28.93 10,518,728 -1.41(-4.64%)
Oct 15, 2009 29.79 30.68 29.21 30.34 17,705,516 -0.98(-3.13%)
Oct 14, 2009 30.61 31.39 29.98 31.32 11,526,061 +0.92(+3.04%)
Oct 13, 2009 30.25 30.59 29.82 30.40 8,750,053 -0.10(-0.31%)
Oct 12, 2009 30.24 30.80 29.93 30.49 6,614,222 +0.56(+1.86%)
Oct 09, 2009 29.82 30.15 29.38 29.93 5,893,292 +0.11(+0.37%)
Oct 08, 2009 29.72 30.07 29.42 29.82 8,759,317 +0.42(+1.43%)
Oct 07, 2009 28.46 29.49 28.38 29.40 9,829,334 +0.78(+2.73%)
Oct 06, 2009 28.34 29.25 27.64 28.62 8,905,978 +0.02(+0.08%)
Oct 05, 2009 27.54 28.72 27.46 28.60 13,493,178 +2.18(+8.26%)
Oct 02, 2009 26.06 27.01 25.92 26.42 10,928,499 -0.36(-1.34%)
Oct 01, 2009 28.18 28.33 26.71 26.77 10,571,532 -1.66(-5.85%)
Sep 30, 2009 28.24 28.80 27.71 28.44 9,289,720 +0.35(+1.25%)
Sep 29, 2009 29.27 29.35 28.02 28.09 8,380,359 -0.77(-2.67%)
Sep 28, 2009 28.09 29.22 27.59 28.86 7,590,148 +0.89(+3.19%)
Sep 25, 2009 28.35 28.65 27.57 27.97 9,144,335 -0.53(-1.87%)
Sep 24, 2009 29.06 29.17 28.06 28.50 6,770,041 -0.39(-1.35%)
Sep 23, 2009 29.74 29.83 28.80 28.89 6,597,935 -0.74(-2.50%)
Sep 22, 2009 29.25 29.97 29.07 29.63 8,178,558 +1.96(+7.08%)
Sep 21, 2009 29.49 29.72 27.64 27.67 9,014,092 -2.17(-7.28%)
Sep 18, 2009 30.49 30.57 29.64 29.85 11,065,844 -0.44(-1.45%)
Sep 17, 2009 30.77 31.60 30.20 30.29 10,274,375 +0.52(+1.74%)
Sep 16, 2009 30.13 31.24 29.55 29.77 14,656,013 -0.02(-0.05%)
Sep 15, 2009 30.36 30.36 28.98 29.78 15,126,664 -0.72(-2.35%)
Sep 14, 2009 29.85 30.53 29.13 30.50 8,337,836 +0.27(+0.90%)
Sep 11, 2009 30.44 30.68 29.85 30.23 6,182,077 -0.15(-0.50%)
Sep 10, 2009 29.86 30.44 29.13 30.38 9,104,494 +0.56(+1.87%)
Sep 09, 2009 29.01 30.06 28.38 29.82 11,552,815 +1.62(+5.73%)
Sep 08, 2009 28.47 28.73 27.66 28.21 6,589,483 +0.17(+0.60%)
Sep 04, 2009 27.80 28.23 27.59 28.04 5,588,877 +0.29(+1.06%)
Sep 03, 2009 27.69 28.08 27.31 27.75 7,528,220 +0.41(+1.51%)
Sep 02, 2009 27.99 28.18 27.27 27.33 11,753,416 -0.58(-2.08%)
Sep 01, 2009 29.46 29.84 27.81 27.91 12,387,589 -1.77(-5.95%)
Aug 31, 2009 28.73 29.78 28.62 29.68 8,513,450 +0.45(+1.52%)
Aug 28, 2009 29.56 29.56 28.83 29.23 5,975,311 +0.08(+0.27%)
Aug 27, 2009 28.97 29.24 28.67 29.15 5,959,408 +0.11(+0.38%)
Aug 26, 2009 28.73 29.28 28.37 29.04 8,252,320 +0.10(+0.33%)
Aug 25, 2009 29.34 29.38 28.71 28.95 9,770,703 -0.06(-0.22%)
Aug 24, 2009 29.92 30.21 28.95 29.01 11,895,018 -0.02(-0.08%)
Aug 21, 2009 28.40 29.11 25.80 29.04 11,174,257 +1.15(+4.11%)
Aug 20, 2009 27.41 27.95 27.16 27.89 9,483,902 +0.46(+1.68%)
Aug 19, 2009 27.56 27.83 27.14 27.43 12,199,893 -0.63(-2.24%)
Aug 18, 2009 27.37 28.14 27.13 28.06 10,067,302 +0.44(+1.59%)
Aug 17, 2009 27.05 28.10 26.74 27.62 18,386,344 -0.30(-1.08%)
Aug 14, 2009 27.87 28.22 27.15 27.92 10,330,612 -0.18(-0.62%)
Aug 13, 2009 27.61 28.12 27.10 28.10 13,280,624 +1.20(+4.47%)
Aug 12, 2009 26.17 26.97 25.92 26.89 11,066,961 +0.82(+3.14%)
Aug 11, 2009 26.78 26.99 25.68 26.07 13,307,809 -0.89(-3.31%)
Aug 10, 2009 26.93 27.90 26.80 26.97 14,924,403 -0.19(-0.70%)
Aug 07, 2009 26.19 27.52 25.95 27.16 17,057,112 +1.59(+6.23%)
Aug 06, 2009 25.36 26.39 24.61 25.57 18,171,386 +0.57(+2.29%)
Aug 05, 2009 24.96 25.18 23.82 24.99 16,649,008 +0.07(+0.29%)
Aug 04, 2009 24.64 25.31 24.33 24.92 10,008,088 -0.01(-0.03%)
Aug 03, 2009 24.87 25.38 24.41 24.93 10,334,591 +0.53(+2.18%)
Jul 31, 2009 24.08 24.85 23.96 24.40 8,791,388 +0.23(+0.95%)
Jul 30, 2009 24.15 25.14 23.92 24.17 13,017,333 +0.56(+2.36%)
Jul 29, 2009 23.39 24.03 23.21 23.61 9,080,471 +0.02(+0.10%)
Jul 28, 2009 23.51 24.10 23.30 23.59 11,706,505 -0.21(-0.90%)
Jul 27, 2009 24.14 24.48 23.49 23.80 15,011,927 -0.10(-0.40%)
Jul 24, 2009 21.11 24.31 20.98 23.90 30,375,474 +1.78(+8.05%)
Jul 23, 2009 21.11 22.39 20.98 22.12 12,618,598 +1.08(+5.14%)
Jul 22, 2009 20.50 21.25 20.42 21.04 9,212,474 +0.13(+0.61%)
Jul 21, 2009 21.49 21.62 20.63 20.91 8,838,082 -0.32(-1.50%)
Jul 20, 2009 21.18 21.73 20.99 21.23 10,471,366 +0.17(+0.79%)
Jul 17, 2009 21.09 21.50 20.88 21.06 11,193,534 -0.33(-1.56%)
Jul 16, 2009 20.15 21.56 20.03 21.39 19,068,544 +0.86(+4.18%)
Jul 15, 2009 19.11 20.95 19.07 20.53 26,110,652 +2.17(+11.81%)
Jul 14, 2009 17.40 18.50 16.92 18.37 19,267,994 +0.99(+5.72%)
Jul 13, 2009 16.70 17.46 16.47 17.37 11,608,412 +0.98(+5.96%)
Jul 10, 2009 16.50 16.67 16.15 16.39 8,860,037 -0.45(-2.69%)
Jul 09, 2009 16.59 17.13 16.44 16.85 10,445,273 +0.50(+3.06%)
Jul 08, 2009 16.39 16.62 15.68 16.35 16,991,080 +0.08(+0.49%)
Jul 07, 2009 16.53 16.78 16.24 16.27 9,529,108 -0.41(-2.43%)
Jul 06, 2009 16.47 17.09 16.32 16.67 9,410,233 +0.15(+0.91%)
Jul 02, 2009 17.05 17.24 16.52 16.52 8,352,138 -0.86(-4.94%)
Jul 01, 2009 17.49 17.86 17.27 17.38 5,721,721 -0.01(-0.05%)
Jun 30, 2009 17.76 17.83 17.20 17.39 8,122,399 -0.40(-2.23%)
Jun 29, 2009 17.53 18.01 17.20 17.79 8,232,143 +0.35(+2.01%)
Jun 26, 2009 17.53 17.60 17.09 17.44 9,660,925 -0.17(-0.99%)
Jun 25, 2009 17.04 17.63 17.03 17.61 9,714,590 +0.73(+4.33%)
Jun 24, 2009 17.02 17.52 16.67 16.88 10,444,356 +0.06(+0.38%)
Jun 23, 2009 16.34 17.15 16.08 16.82 12,305,507 +0.56(+3.47%)
Jun 22, 2009 17.23 17.54 16.23 16.25 15,154,061 -1.49(-8.42%)
Jun 19, 2009 17.95 17.95 17.16 17.75 17,137,086 +0.03(+0.18%)
Jun 18, 2009 18.11 18.45 17.32 17.71 15,445,146 -0.15(-0.85%)
Jun 17, 2009 18.40 18.67 16.87 17.86 24,071,742 -0.53(-2.89%)
Jun 16, 2009 18.71 19.02 18.39 18.40 13,509,950 -0.36(-1.93%)
Jun 15, 2009 18.71 18.95 18.44 18.76 10,020,941 -0.27(-1.40%)
Jun 12, 2009 19.47 19.47 18.85 19.02 10,385,086 -0.52(-2.64%)
Jun 11, 2009 19.46 19.83 19.27 19.54 13,229,012 +0.29(+1.49%)
Jun 10, 2009 19.30 19.73 18.98 19.26 11,492,606 +0.14(+0.75%)
Jun 09, 2009 19.00 19.56 18.95 19.11 14,020,444 +0.48(+2.60%)
Jun 08, 2009 18.53 18.89 18.28 18.63 16,436,930 -0.53(-2.78%)
Jun 05, 2009 20.30 20.50 19.10 19.16 11,571,303 -0.71(-3.56%)
Jun 04, 2009 19.20 20.05 18.71 19.87 12,842,966 +0.87(+4.56%)
Jun 03, 2009 19.11 19.73 18.77 19.00 11,571,374 -0.43(-2.21%)
Jun 02, 2009 19.58 19.82 18.66 19.43 15,946,324 -0.31(-1.57%)
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.