Skip to main content

Capital One Financial (NY: COF )

146.03 +0.95 (+0.65%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 29.93 30.17 29.69 29.82 5,804,166 -0.40(-1.33%)
Nov 29, 2010 29.48 30.34 29.27 30.22 6,247,518 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.64 29.64 1,850,099 -0.56(-1.86%)
Nov 24, 2010 29.49 30.20 30.20 30.20 5,914,227 +0.92(+3.15%)
Nov 23, 2010 29.49 29.78 29.19 29.28 6,148,533 -0.46(-1.54%)
Nov 22, 2010 30.19 30.24 29.64 29.73 6,459,314 -0.56(-1.85%)
Nov 19, 2010 30.32 30.54 30.04 30.29 6,068,854 -0.19(-0.63%)
Nov 18, 2010 31.02 31.16 30.42 30.49 6,363,838 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.66 4,950,585 -0.44(-1.42%)
Nov 16, 2010 31.54 31.70 30.97 31.10 7,093,077 -0.70(-2.19%)
Nov 15, 2010 31.58 32.46 31.54 31.79 6,034,397 +0.34(+1.07%)
Nov 12, 2010 31.42 31.70 31.00 31.46 5,576,850 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.65 4,199,691 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.90 31.77 6,207,470 +0.75(+2.40%)
Nov 09, 2010 32.25 32.25 30.83 31.02 6,218,003 -1.04(-3.25%)
Nov 08, 2010 32.08 32.50 31.82 32.06 5,339,203 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.29 9,888,265 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.34 31.44 8,747,727 +1.23(+4.08%)
Nov 03, 2010 29.98 30.25 29.73 30.21 5,409,970 +0.32(+1.06%)
Nov 02, 2010 30.13 30.24 29.69 29.89 4,778,137 +0.04(+0.15%)
Nov 01, 2010 29.93 30.40 29.50 29.85 6,272,378 +0.03(+0.11%)
Oct 29, 2010 30.13 30.23 29.66 29.82 6,431,018 -0.52(-1.71%)
Oct 28, 2010 30.57 30.74 30.04 30.34 3,909,855 +0.01(+0.03%)
Oct 27, 2010 30.00 30.74 29.94 30.33 6,438,864 -0.26(-0.86%)
Oct 25, 2010 31.56 31.87 30.51 30.59 7,458,844 -0.70(-2.25%)
Oct 22, 2010 31.39 31.65 31.11 31.30 3,389,128 -0.14(-0.46%)
Oct 21, 2010 31.11 31.80 31.00 31.44 8,841,917 +0.44(+1.42%)
Oct 20, 2010 31.03 31.11 29.77 31.00 14,046,927 -0.01(-0.03%)
Oct 19, 2010 30.60 32.12 30.17 31.01 21,442,296 +1.22(+4.11%)
Oct 18, 2010 29.49 29.79 28.88 29.78 13,128,655 +0.30(+1.00%)
Oct 15, 2010 32.19 32.20 29.20 29.49 23,692,090 -2.42(-7.60%)
Oct 14, 2010 32.14 32.33 31.36 31.91 8,960,138 -0.43(-1.34%)
Oct 13, 2010 32.69 32.92 31.93 32.34 8,024,268 -0.11(-0.35%)
Oct 12, 2010 31.65 32.55 31.59 32.46 4,950,722 +0.71(+2.24%)
Oct 11, 2010 31.58 31.89 31.41 31.74 3,114,130 +0.26(+0.81%)
Oct 08, 2010 31.49 31.84 31.36 31.49 4,256,139 +0.07(+0.23%)
Oct 07, 2010 32.37 32.51 31.38 31.42 42,827 -0.71(-2.22%)
Oct 06, 2010 32.24 32.51 31.96 32.13 4,674,732 -0.18(-0.57%)
Oct 05, 2010 31.15 32.49 30.99 32.31 8,486 +1.46(+4.72%)
Oct 04, 2010 31.38 31.58 30.74 30.86 6,053,419 -0.58(-1.86%)
Oct 01, 2010 31.44 32.02 30.98 31.44 5,841,860 -0.20(-0.64%)
Sep 30, 2010 31.64 31.93 31.04 31.64 33,005 +0.50(+1.60%)
Sep 29, 2010 31.11 31.38 30.95 31.14 9,913 -0.18(-0.56%)
Sep 28, 2010 31.09 31.37 30.72 31.32 32,615 +0.30(+0.98%)
Sep 27, 2010 31.50 31.50 30.98 31.02 4,573,775 -0.46(-1.47%)
Sep 24, 2010 30.68 31.52 30.46 31.48 6,706,397 +1.34(+4.46%)
Sep 23, 2010 30.14 30.73 29.92 30.14 45,614 -0.18(-0.58%)
Sep 22, 2010 30.70 30.98 30.08 30.31 8,317,304 -0.35(-1.15%)
Sep 21, 2010 31.44 31.54 30.61 30.66 768 -0.80(-2.54%)
Sep 20, 2010 31.12 31.58 31.04 31.46 5,735,295 +0.53(+1.71%)
Sep 17, 2010 30.94 31.78 30.91 30.94 9,544,983 -0.34(-1.07%)
Sep 15, 2010 30.60 31.39 30.44 31.27 5,329,051 +0.39(+1.27%)
Sep 14, 2010 31.35 31.49 30.78 30.88 23,109 -0.68(-2.15%)
Sep 13, 2010 31.68 32.13 31.36 31.56 5,943,517 +0.45(+1.44%)
Sep 10, 2010 31.60 31.69 30.81 31.11 4,875,803 -0.41(-1.29%)
Sep 09, 2010 31.91 32.05 31.18 31.52 11,317 +0.26(+0.82%)
Sep 08, 2010 31.21 31.94 31.17 31.26 4,559 +0.18(+0.59%)
Sep 07, 2010 32.22 32.30 31.05 31.08 8,862 -1.47(-4.52%)
Sep 03, 2010 31.98 32.62 31.97 32.55 5,138,380 +0.94(+2.96%)
Sep 02, 2010 31.32 31.62 31.13 31.62 7,406 +0.39(+1.26%)
Sep 01, 2010 30.60 31.24 30.54 31.22 6,173,530 +0.98(+3.23%)
Aug 31, 2010 30.22 30.74 29.93 30.25 23,571 +0.12(+0.40%)
Aug 30, 2010 30.44 30.91 30.10 30.13 6,479,811 +0.29(+0.97%)
Aug 27, 2010 29.84 30.76 29.53 29.84 6,780,864 +0.07(+0.24%)
Aug 26, 2010 30.12 30.40 29.68 29.77 42,106 +0.07(+0.24%)
Aug 25, 2010 29.62 29.90 29.35 29.70 38,887 -0.17(-0.56%)
Aug 24, 2010 29.81 30.12 29.56 29.86 10,853 -0.44(-1.45%)
Aug 23, 2010 30.38 30.74 30.25 30.30 5,013,695 +0.08(+0.26%)
Aug 20, 2010 29.93 30.40 29.84 30.22 5,194,440 +0.14(+0.45%)
Aug 19, 2010 31.06 31.11 29.95 30.09 45,891 -1.16(-3.71%)
Aug 18, 2010 31.38 31.46 30.87 31.25 28,970 -0.05(-0.15%)
Aug 17, 2010 31.43 31.90 31.20 31.30 22,911 +0.15(+0.49%)
Aug 16, 2010 30.90 31.60 30.82 31.14 5,227,732 +0.09(+0.28%)
Aug 13, 2010 31.06 31.50 30.82 31.06 5,621,713 +0.17(+0.54%)
Aug 12, 2010 31.53 31.67 30.80 30.89 98,932 -1.02(-3.21%)
Aug 11, 2010 32.56 32.77 31.87 31.91 608 -1.27(-3.83%)
Aug 10, 2010 32.55 33.63 32.37 33.19 17,070 +0.17(+0.51%)
Aug 09, 2010 32.83 33.13 32.45 33.02 3,219,645 +0.32(+0.98%)
Aug 06, 2010 32.70 32.70 31.95 32.70 5,790,317 -0.20(-0.61%)
Aug 05, 2010 32.93 33.32 32.81 32.90 4,781,538 -0.38(-1.13%)
Aug 04, 2010 33.70 33.74 32.94 33.27 25,591 -0.23(-0.69%)
Aug 03, 2010 33.87 33.99 33.28 33.50 11,611 -0.68(-1.99%)
Aug 02, 2010 34.43 34.65 33.90 34.18 7,195,234 +0.36(+1.06%)
Jul 30, 2010 33.82 33.97 33.30 33.82 5,677,174 -0.07(-0.21%)
Jul 29, 2010 33.30 34.17 33.30 33.90 31,664 +0.52(+1.56%)
Jul 28, 2010 33.38 33.56 32.89 33.38 18,761 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,044 +0.08(+0.24%)
Jul 26, 2010 32.54 33.32 32.43 33.12 5,429,105 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,014,904 -0.99(-2.95%)
Jul 22, 2010 32.74 34.04 32.73 33.62 86,484 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.94 32.03 6,331,051 -1.09(-3.30%)
Jul 20, 2010 33.13 33.16 31.98 33.13 9,391,249 +0.38(+1.15%)
Jul 19, 2010 33.25 33.40 32.43 32.75 6,005,900 -0.34(-1.04%)
Jul 16, 2010 33.13 34.14 32.98 33.10 9,560,248 -1.10(-3.22%)
Jul 15, 2010 35.55 35.56 33.78 34.20 11,425,496 -1.38(-3.88%)
Jul 14, 2010 35.65 35.65 35.03 35.58 16,808 -0.38(-1.04%)
Jul 13, 2010 35.37 36.12 35.10 35.96 7,266 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.40 34.90 3,580,011 +0.00(+0.00%)
Jul 09, 2010 34.90 35.01 33.98 34.90 5,100,896 +0.72(+2.10%)
Jul 08, 2010 34.08 34.52 33.47 34.18 7,760 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,672,059 +2.01(+6.37%)
Jul 06, 2010 31.62 32.72 31.19 31.62 31,053 +0.11(+0.35%)
Jul 02, 2010 31.51 32.06 30.84 31.51 5,315,141 -0.12(-0.38%)
Jul 01, 2010 32.16 32.59 30.89 31.63 9,801,605 -0.58(-1.79%)
Jun 30, 2010 32.62 33.18 32.08 32.20 54,842 -0.42(-1.27%)
Jun 29, 2010 32.62 33.94 32.38 32.62 7,047 -2.09(-6.03%)
Jun 25, 2010 34.71 34.83 33.69 34.71 7,877,392 +0.54(+1.57%)
Jun 24, 2010 34.27 34.89 34.00 34.18 32,288 -0.38(-1.09%)
Jun 23, 2010 34.72 35.09 34.18 34.55 6,451,093 -0.33(-0.94%)
Jun 22, 2010 34.66 35.78 34.38 34.88 22,468 +0.26(+0.74%)
Jun 21, 2010 34.53 35.31 34.46 34.62 8,535,849 +0.55(+1.62%)
Jun 18, 2010 34.07 34.15 33.65 34.07 5,985,952 +0.22(+0.64%)
Jun 17, 2010 34.03 34.04 33.46 33.86 6,705,159 -0.10(-0.31%)
Jun 16, 2010 33.65 34.23 33.46 33.96 7,886,922 -0.02(-0.07%)
Jun 15, 2010 32.53 34.06 32.50 33.98 967 +1.65(+5.12%)
Jun 14, 2010 32.56 32.72 32.02 32.33 7,239,737 +0.16(+0.50%)
Jun 11, 2010 31.46 32.28 31.42 32.17 8,406,851 +0.15(+0.47%)
Jun 10, 2010 31.06 32.09 30.82 32.02 11,772 +1.64(+5.39%)
Jun 09, 2010 31.43 31.59 30.23 30.38 9,198,938 -0.79(-2.54%)
Jun 08, 2010 31.00 31.24 30.13 31.17 1,511 +0.41(+1.32%)
Jun 07, 2010 31.68 32.13 30.65 30.76 7,171,076 -0.65(-2.06%)
Jun 04, 2010 31.41 32.51 31.19 31.41 8,934,427 -1.50(-4.56%)
Jun 03, 2010 33.35 33.50 32.58 32.91 6,436,960 -0.45(-1.34%)
Jun 02, 2010 32.64 33.41 32.12 33.36 81,737 +1.01(+3.14%)
Jun 01, 2010 32.52 33.24 32.32 32.35 5,618,367 -0.66(-1.99%)
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%)
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.