Skip to main content

Capital One Financial (NY: COF )

94.41 +0.83 (+0.89%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.58 33.12 30.55 32.27 9,860,550 +0.82(+2.62%)
Oct 30, 2008 32.17 32.70 31.01 31.44 8,151,565 +0.22(+0.71%)
Oct 29, 2008 32.18 33.38 30.53 31.22 12,258,509 -1.69(-5.14%)
Oct 28, 2008 28.91 33.02 28.36 32.91 14,198,903 +4.54(+15.99%)
Oct 27, 2008 29.50 31.15 28.28 28.37 10,226,960 -0.74(-2.55%)
Oct 24, 2008 26.43 30.55 25.70 29.12 0 -0.34(-1.15%)
Oct 23, 2008 29.63 30.66 27.18 29.45 12,158,196 -0.57(-1.90%)
Oct 22, 2008 30.62 32.12 28.87 30.02 8,687,259 -2.05(-6.38%)
Oct 21, 2008 32.78 33.72 31.48 32.07 8,511,410 -1.15(-3.48%)
Oct 20, 2008 33.40 33.43 30.81 33.22 8,293,901 +0.30(+0.90%)
Oct 17, 2008 32.13 34.91 29.21 32.93 0 +1.01(+3.15%)
Oct 16, 2008 31.03 32.80 28.70 31.92 15,343,651 +0.78(+2.49%)
Oct 15, 2008 35.14 31.14 30.60 31.14 14,819,770 -5.53(-15.09%)
Oct 14, 2008 35.85 38.18 34.62 36.68 20,699,016 +3.90(+11.90%)
Oct 13, 2008 31.89 32.78 29.59 32.78 9,929,123 +3.46(+11.82%)
Oct 10, 2008 26.15 31.22 25.96 29.31 0 +1.76(+6.38%)
Oct 09, 2008 30.85 31.61 25.47 27.56 15,753,241 -1.96(-6.65%)
Oct 08, 2008 29.73 33.46 29.52 29.52 6,666,592 -1.46(-4.71%)
Oct 07, 2008 35.33 35.33 30.98 30.98 8,431,387 -3.41(-9.91%)
Oct 06, 2008 35.47 37.03 32.99 34.39 10,697,747 -2.65(-7.15%)
Oct 03, 2008 39.31 40.83 36.29 37.03 0 -1.55(-4.02%)
Oct 02, 2008 42.39 42.59 37.87 38.58 6,549,122 -3.83(-9.02%)
Oct 01, 2008 40.63 42.67 40.13 42.41 7,150,914 +0.35(+0.82%)
Sep 30, 2008 39.17 43.71 37.86 42.06 8,221,170 +5.77(+15.91%)
Sep 29, 2008 44.10 44.10 36.29 36.29 9,260,673 -8.70(-19.34%)
Sep 26, 2008 39.80 45.36 39.26 44.99 0 +3.92(+9.54%)
Sep 25, 2008 40.41 42.90 39.67 41.07 24,827,690 -2.22(-5.12%)
Sep 24, 2008 44.43 44.54 42.06 43.29 9,668,484 -1.01(-2.29%)
Sep 23, 2008 43.72 45.38 42.92 44.31 9,601,748 -0.60(-1.34%)
Sep 22, 2008 47.52 52.37 44.37 44.91 19,646,586 -1.32(-2.85%)
Sep 19, 2008 50.15 50.69 45.09 46.23 0 +1.69(+3.80%)
Sep 18, 2008 38.74 45.78 37.17 44.54 47,634,652 +6.32(+16.53%)
Sep 17, 2008 39.26 39.74 36.33 38.22 27,673,946 -2.23(-5.51%)
Sep 16, 2008 35.81 40.49 35.03 40.45 33,638,724 +3.58(+9.71%)
Sep 15, 2008 36.53 38.81 36.50 36.87 26,332,024 -1.02(-2.70%)
Sep 12, 2008 37.45 38.72 36.80 37.89 0 -0.33(-0.86%)
Sep 11, 2008 36.25 38.84 36.05 38.22 20,919,944 +0.63(+1.67%)
Sep 10, 2008 37.97 38.75 37.28 37.59 17,356,612 +0.07(+0.18%)
Sep 09, 2008 39.58 40.48 37.41 37.53 26,879,096 -2.66(-6.63%)
Sep 08, 2008 39.46 40.19 37.37 40.19 25,759,736 +3.32(+8.99%)
Sep 05, 2008 34.72 37.03 34.66 36.88 0 +1.14(+3.18%)
Sep 04, 2008 36.62 37.15 35.64 35.74 15,106,059 -1.92(-5.10%)
Sep 03, 2008 37.07 37.85 36.64 37.66 10,698,315 +0.61(+1.65%)
Sep 02, 2008 37.50 37.83 36.13 37.05 9,592,857 +0.64(+1.77%)
Aug 29, 2008 36.08 37.09 35.82 36.41 0 +0.00(+0.00%)
Aug 28, 2008 35.48 36.59 35.07 36.41 9,385,554 +1.28(+3.64%)
Aug 27, 2008 34.45 35.25 33.91 35.13 4,871,057 +0.63(+1.82%)
Aug 26, 2008 34.25 34.77 33.63 34.50 8,341,218 +0.13(+0.38%)
Aug 25, 2008 34.33 34.98 34.10 34.37 7,127,379 -0.56(-1.61%)
Aug 22, 2008 35.21 35.30 33.60 34.93 0 +0.93(+2.74%)
Aug 21, 2008 32.99 34.21 32.79 34.00 7,927,278 -0.06(-0.17%)
Aug 20, 2008 33.45 34.17 32.34 34.06 9,483,600 +0.78(+2.33%)
Aug 19, 2008 33.81 33.87 32.63 33.28 10,065,006 -1.19(-3.45%)
Aug 18, 2008 35.98 36.26 34.28 34.47 9,704,814 -1.78(-4.91%)
Aug 15, 2008 34.71 36.28 34.71 36.25 0 +1.79(+5.19%)
Aug 14, 2008 33.22 34.91 33.08 34.46 8,770,641 +0.82(+2.43%)
Aug 13, 2008 35.02 35.05 33.40 33.64 12,943,506 -1.95(-5.49%)
Aug 12, 2008 37.44 37.90 35.24 35.60 13,520,401 -2.34(-6.17%)
Aug 11, 2008 35.57 38.83 35.35 37.94 16,505,211 +2.15(+6.02%)
Aug 08, 2008 34.15 36.31 33.46 35.79 20,451,236 +1.15(+3.31%)
Aug 07, 2008 35.77 37.26 33.87 34.64 22,661,236 -2.48(-6.69%)
Aug 06, 2008 36.37 37.88 35.49 37.12 16,167,114 -0.18(-0.49%)
Aug 05, 2008 33.74 37.66 33.65 37.31 16,831,540 +3.86(+11.54%)
Aug 04, 2008 33.97 34.34 32.51 33.45 8,769,896 -0.79(-2.31%)
Aug 01, 2008 34.87 35.00 33.32 34.24 10,877,797 -0.29(-0.84%)
Jul 31, 2008 33.71 35.50 33.35 34.53 11,937,478 -0.39(-1.11%)
Jul 30, 2008 34.82 36.55 33.45 34.91 21,688,710 +1.11(+3.27%)
Jul 29, 2008 33.81 33.82 30.43 33.81 12,372,904 +3.22(+10.54%)
Jul 28, 2008 32.17 32.98 30.44 30.58 10,119,232 -1.81(-5.58%)
Jul 25, 2008 33.11 33.40 31.34 32.39 14,477,352 -0.33(-1.01%)
Jul 24, 2008 35.83 36.08 32.33 32.72 16,877,132 -2.95(-8.28%)
Jul 23, 2008 34.64 38.09 33.56 35.67 20,983,082 +0.87(+2.49%)
Jul 22, 2008 32.73 34.89 31.51 34.81 26,303,430 +0.10(+0.29%)
Jul 21, 2008 35.19 36.83 34.44 34.71 17,448,328 -0.65(-1.84%)
Jul 18, 2008 34.67 35.42 33.47 35.36 20,855,148 +0.06(+0.16%)
Jul 17, 2008 32.00 36.49 32.00 35.30 41,701,224 +4.55(+14.81%)
Jul 16, 2008 28.47 31.00 27.47 30.75 22,837,350 +2.91(+10.46%)
Jul 15, 2008 28.56 29.58 25.42 27.84 37,425,740 -1.61(-5.46%)
Jul 14, 2008 32.52 32.57 29.30 29.45 17,969,570 -2.36(-7.42%)
Jul 11, 2008 32.40 33.73 31.02 31.80 18,161,252 -1.48(-4.44%)
Jul 10, 2008 32.25 33.97 31.78 33.28 14,783,272 +0.78(+2.41%)
Jul 09, 2008 34.11 34.55 32.43 32.50 14,658,282 -1.37(-4.04%)
Jul 08, 2008 30.43 34.03 30.13 33.87 19,199,430 +3.08(+9.99%)
Jul 07, 2008 32.25 32.82 29.75 30.79 15,634,896 -0.92(-2.89%)
Jul 04, 2008 32.41 32.89 31.35 31.71 5,546,756 +0.00(+0.00%)
Jul 03, 2008 32.41 32.89 31.35 31.71 5,546,756 -0.37(-1.16%)
Jul 02, 2008 33.14 33.95 32.00 32.08 12,222,325 -1.03(-3.11%)
Jul 01, 2008 31.09 33.29 30.91 33.11 19,568,420 +1.76(+5.60%)
Jun 30, 2008 32.79 32.90 31.27 31.35 13,217,346 -0.25(-0.78%)
Jun 27, 2008 31.78 32.18 30.77 31.60 14,690,486 -0.28(-0.88%)
Jun 26, 2008 32.59 32.71 31.75 31.88 17,725,282 -2.05(-6.03%)
Jun 25, 2008 33.93 35.88 33.17 33.92 15,650,392 +0.12(+0.37%)
Jun 24, 2008 32.41 34.57 32.20 33.80 11,932,758 +1.20(+3.69%)
Jun 23, 2008 33.82 34.11 32.13 32.60 14,227,875 -1.14(-3.37%)
Jun 20, 2008 33.84 34.89 33.45 33.73 13,718,992 -0.81(-2.34%)
Jun 19, 2008 34.85 35.22 33.40 34.54 13,539,234 -0.40(-1.13%)
Jun 18, 2008 35.52 35.66 33.73 34.94 19,812,356 -1.25(-3.44%)
Jun 17, 2008 38.08 38.21 36.18 36.18 11,395,885 -1.46(-3.88%)
Jun 16, 2008 36.55 38.49 36.08 37.64 11,263,220 +0.84(+2.29%)
Jun 13, 2008 36.60 37.03 35.36 36.80 9,680,800 +0.87(+2.43%)
Jun 12, 2008 35.42 37.14 35.37 35.93 9,302,266 +0.86(+2.45%)
Jun 11, 2008 36.56 36.61 34.92 35.07 10,147,785 -1.29(-3.54%)
Jun 10, 2008 36.89 37.20 35.89 36.36 11,131,588 -0.30(-0.81%)
Jun 09, 2008 38.10 39.33 36.23 36.65 15,340,315 -1.41(-3.71%)
Jun 06, 2008 39.84 39.84 37.88 38.06 13,495,765 -2.86(-6.99%)
Jun 05, 2008 39.22 41.16 38.96 40.93 12,665,706 +2.01(+5.17%)
Jun 04, 2008 38.38 40.27 38.31 38.91 10,309,891 +0.25(+0.64%)
Jun 03, 2008 38.87 39.41 37.92 38.67 10,679,702 +0.26(+0.69%)
Jun 02, 2008 39.46 39.46 38.09 38.40 10,112,458 -1.29(-3.24%)
May 30, 2008 39.91 40.34 39.28 39.69 9,074,479 -0.38(-0.95%)
May 29, 2008 40.01 40.50 39.38 40.07 8,000,088 +0.05(+0.12%)
May 28, 2008 40.32 40.51 39.09 40.02 8,990,089 -0.06(-0.14%)
May 27, 2008 39.16 40.45 39.16 40.08 7,428,066 +0.92(+2.36%)
May 26, 2008 39.94 39.99 38.96 39.15 0 +0.00(+0.00%)
May 23, 2008 39.94 39.99 38.96 39.15 7,325,304 -1.20(-2.96%)
May 22, 2008 39.55 40.76 39.05 40.35 7,115,224 +0.78(+1.96%)
May 21, 2008 41.03 41.54 39.41 39.57 10,333,249 -1.47(-3.58%)
May 20, 2008 41.94 41.94 40.58 41.04 13,083,434 -1.61(-3.77%)
May 19, 2008 42.70 44.35 42.41 42.65 7,182,089 +0.05(+0.12%)
May 16, 2008 43.46 43.49 41.99 42.60 7,310,072 -0.87(-1.99%)
May 15, 2008 42.20 43.62 42.07 43.47 9,150,702 +1.20(+2.83%)
May 14, 2008 42.96 43.30 42.12 42.27 7,069,938 -0.41(-0.97%)
May 13, 2008 43.97 44.32 42.49 42.68 9,943,250 -1.79(-4.02%)
May 12, 2008 43.81 44.83 43.27 44.47 6,675,830 +0.83(+1.91%)
May 09, 2008 43.94 44.85 43.37 43.64 7,057,542 -0.70(-1.58%)
May 08, 2008 44.78 44.85 43.45 44.34 7,722,662 -0.36(-0.81%)
May 07, 2008 46.27 46.60 44.51 44.70 10,469,407 -1.45(-3.15%)
May 06, 2008 44.84 47.01 44.37 46.16 8,452,488 +0.46(+1.01%)
May 05, 2008 44.98 46.81 44.95 45.69 6,258,684 +0.14(+0.31%)
May 02, 2008 46.85 47.57 45.09 45.55 12,072,661 -0.49(-1.06%)
May 01, 2008 43.74 46.11 43.31 46.04 7,914,000 +2.33(+5.32%)
Apr 30, 2008 44.40 44.66 43.34 43.71 16,448,326 -0.50(-1.14%)
Apr 29, 2008 44.29 45.17 43.63 44.22 7,638,522 -0.17(-0.39%)
Apr 28, 2008 42.23 45.02 41.48 44.39 15,178,778 +2.40(+5.72%)
Apr 25, 2008 40.67 42.15 40.19 41.99 7,921,401 +2.03(+5.08%)
Apr 24, 2008 37.85 40.17 37.83 39.96 7,920,679 +2.05(+5.41%)
Apr 23, 2008 38.48 38.60 37.13 37.91 8,725,729 -0.34(-0.89%)
Apr 22, 2008 39.22 39.47 37.91 38.25 8,278,895 -1.22(-3.09%)
Apr 21, 2008 38.65 39.91 38.60 39.47 10,361,118 +0.54(+1.38%)
Apr 18, 2008 41.21 42.06 38.62 38.94 18,670,302 -1.26(-3.14%)
Apr 17, 2008 37.87 40.74 37.48 40.20 14,183,302 +2.05(+5.38%)
Apr 16, 2008 38.96 39.08 37.86 38.15 13,345,850 +0.23(+0.61%)
Apr 15, 2008 39.05 40.25 37.85 37.92 11,773,508 -0.95(-2.44%)
Apr 14, 2008 39.39 39.59 38.39 38.86 9,542,958 -0.97(-2.44%)
Apr 11, 2008 39.69 41.28 39.49 39.84 10,861,058 -1.09(-2.66%)
Apr 10, 2008 40.99 41.82 40.18 40.93 11,845,293 -0.83(-1.99%)
Apr 09, 2008 44.06 44.13 41.33 41.76 12,121,818 -2.38(-5.38%)
Apr 08, 2008 43.14 44.54 42.68 44.13 7,736,192 +0.37(+0.85%)
Apr 07, 2008 42.89 45.35 42.64 43.76 10,557,356 +1.48(+3.49%)
Apr 04, 2008 43.31 43.92 42.00 42.29 9,606,724 -1.42(-3.25%)
Apr 03, 2008 42.44 43.87 42.13 43.71 9,268,897 -0.16(-0.36%)
Apr 02, 2008 44.27 45.36 43.31 43.86 8,654,285 -0.25(-0.56%)
Apr 01, 2008 41.66 44.18 41.66 44.11 9,934,016 +3.51(+8.65%)
Mar 31, 2008 40.23 41.40 39.59 40.60 6,443,448 +0.19(+0.47%)
Mar 28, 2008 41.99 42.37 40.09 40.41 7,991,358 -1.22(-2.93%)
Mar 27, 2008 42.73 43.29 41.10 41.63 9,990,515 -0.64(-1.52%)
Mar 26, 2008 42.83 43.29 42.06 42.27 10,774,225 -1.48(-3.39%)
Mar 25, 2008 43.56 44.55 42.07 43.76 12,526,628 -1.07(-2.39%)
Mar 24, 2008 44.79 47.38 43.80 44.83 12,858,850 +0.91(+2.07%)
Mar 21, 2008 40.76 44.50 40.76 43.92 16,384,960 +0.00(+0.00%)
Mar 20, 2008 40.76 44.50 40.76 43.92 16,384,960 +3.13(+7.66%)
Mar 19, 2008 42.60 44.92 40.42 40.79 14,781,088 -1.67(-3.94%)
Mar 18, 2008 40.59 42.54 39.86 42.47 17,003,018 +3.32(+8.49%)
Mar 17, 2008 36.44 39.98 36.37 39.14 14,786,575 -0.33(-0.84%)
Mar 14, 2008 41.26 42.25 38.68 39.47 13,665,561 -1.39(-3.39%)
Mar 13, 2008 38.35 41.37 37.70 40.86 20,890,748 +1.56(+3.97%)
Mar 12, 2008 38.25 41.87 38.25 39.30 21,491,546 +0.77(+1.99%)
Mar 11, 2008 36.99 38.56 35.13 38.53 17,526,400 +4.50(+13.23%)
Mar 10, 2008 35.87 36.04 33.61 34.03 10,498,849 -1.73(-4.84%)
Mar 07, 2008 34.71 36.64 34.39 35.76 11,944,383 +0.71(+2.02%)
Mar 06, 2008 36.04 36.33 34.92 35.05 9,734,626 -1.50(-4.11%)
Mar 05, 2008 37.78 38.46 36.28 36.55 8,920,374 -0.91(-2.42%)
Mar 04, 2008 36.81 37.88 35.59 37.46 14,035,807 +0.37(+1.00%)
Mar 03, 2008 37.85 38.52 36.91 37.09 11,560,014 -0.87(-2.30%)
Feb 29, 2008 39.57 39.84 37.73 37.97 8,157,705 -1.97(-4.94%)
Feb 28, 2008 40.89 41.03 39.75 39.94 5,290,042 -1.16(-2.83%)
Feb 27, 2008 40.41 41.97 40.13 41.10 6,063,537 -0.09(-0.22%)
Feb 26, 2008 39.76 41.87 38.99 41.19 10,753,298 +1.15(+2.88%)
Feb 25, 2008 39.47 40.38 38.17 40.04 6,702,161 +0.51(+1.29%)
Feb 22, 2008 39.48 39.77 37.93 39.52 9,341,240 +0.20(+0.50%)
Feb 21, 2008 41.16 41.60 39.14 39.33 6,151,112 -1.36(-3.34%)
Feb 20, 2008 39.22 41.11 39.18 40.69 8,636,050 +1.05(+2.64%)
Feb 19, 2008 39.99 40.29 38.85 39.64 6,639,609 +0.33(+0.84%)
Feb 18, 2008 39.03 39.43 38.35 39.31 0 +0.00(+0.00%)
Feb 15, 2008 39.03 39.43 38.35 39.31 7,685,284 +0.06(+0.15%)
Feb 14, 2008 39.99 40.80 38.94 39.25 6,983,148 -1.23(-3.04%)
Feb 13, 2008 39.85 40.62 38.91 40.48 7,037,964 +1.34(+3.44%)
Feb 12, 2008 39.17 40.64 38.43 39.14 13,010,242 +0.52(+1.35%)
Feb 11, 2008 40.46 40.64 38.06 38.62 12,919,584 -1.78(-4.41%)
Feb 08, 2008 40.77 42.04 39.06 40.40 11,626,833 -0.92(-2.24%)
Feb 07, 2008 40.17 41.87 39.09 41.32 18,579,896 +0.45(+1.09%)
Feb 06, 2008 41.78 43.52 40.72 40.88 10,349,775 -0.53(-1.27%)
Feb 05, 2008 41.84 43.11 41.21 41.40 9,971,867 -2.02(-4.65%)
Feb 04, 2008 45.82 45.83 43.03 43.43 11,830,564 -3.56(-7.58%)
Feb 01, 2008 45.72 47.57 45.40 46.99 15,819,359 +1.94(+4.30%)
Jan 31, 2008 41.81 46.10 40.60 45.05 19,182,324 +2.49(+5.85%)
Jan 30, 2008 42.42 44.65 41.31 42.56 15,780,598 -0.07(-0.17%)
Jan 29, 2008 41.49 43.14 40.74 42.63 11,858,211 +1.43(+3.48%)
Jan 28, 2008 38.34 41.27 36.97 41.20 13,141,225 +2.84(+7.40%)
Jan 25, 2008 39.90 40.65 37.53 38.36 16,059,972 -1.02(-2.60%)
Jan 24, 2008 38.77 41.03 36.48 39.38 22,817,384 +2.93(+8.03%)
Jan 23, 2008 31.98 36.88 31.01 36.46 20,165,886 +3.62(+11.03%)
Jan 22, 2008 30.86 34.12 30.86 32.84 15,336,683 +0.11(+0.33%)
Jan 21, 2008 34.17 35.26 32.32 32.73 0 +0.00(+0.00%)
Jan 18, 2008 34.17 35.26 32.32 32.73 15,071,352 -1.14(-3.36%)
Jan 17, 2008 35.61 36.29 33.45 33.87 15,530,654 -2.05(-5.70%)
Jan 16, 2008 34.49 36.60 33.91 35.91 15,304,749 +1.27(+3.67%)
Jan 15, 2008 34.08 34.95 33.90 34.64 15,757,197 -0.88(-2.48%)
Jan 14, 2008 35.35 35.89 33.65 35.52 9,171,885 +0.40(+1.13%)
Jan 11, 2008 33.64 35.80 33.49 35.13 16,113,793 -0.27(-0.77%)
Jan 10, 2008 33.34 36.50 32.04 35.40 32,727,964 -0.35(-0.99%)
Jan 09, 2008 35.48 36.18 34.01 35.75 13,029,608 +0.13(+0.37%)
Jan 08, 2008 38.91 39.38 35.14 35.62 12,280,414 -3.02(-7.81%)
Jan 07, 2008 38.07 39.61 37.28 38.64 7,608,213 +0.73(+1.91%)
Jan 04, 2008 37.74 38.13 36.88 37.92 6,760,949 -0.58(-1.50%)
Jan 03, 2008 39.38 39.57 38.16 38.49 4,259,124 -0.56(-1.44%)
Jan 02, 2008 39.39 40.23 38.07 39.05 6,848,973 +0.07(+0.19%)
Jan 01, 2008 38.15 39.58 37.20 38.98 0 +0.00(+0.00%)
Dec 31, 2007 38.15 39.58 37.20 38.98 4,847,926 +0.57(+1.48%)
Dec 28, 2007 38.52 39.08 38.07 38.41 3,874,687 -0.10(-0.26%)
Dec 27, 2007 39.05 39.29 38.48 38.51 3,972,420 -0.95(-2.40%)
Dec 26, 2007 39.28 39.68 38.90 39.46 2,569,869 -0.31(-0.77%)
Dec 24, 2007 39.19 40.13 39.19 39.76 2,280,726 +0.44(+1.11%)
Dec 21, 2007 38.26 39.45 37.95 39.33 6,715,295 +1.46(+3.86%)
Dec 20, 2007 38.16 38.58 37.02 37.87 5,667,238 -0.07(-0.20%)
Dec 19, 2007 38.44 39.03 37.68 37.94 4,234,739 -0.41(-1.08%)
Dec 18, 2007 37.92 38.76 37.29 38.35 9,281,458 +0.69(+1.84%)
Dec 17, 2007 37.56 39.30 36.62 37.66 9,020,936 -1.27(-3.26%)
Dec 14, 2007 39.31 39.89 38.89 38.93 7,541,075 -1.16(-2.90%)
Dec 13, 2007 39.10 40.24 37.89 40.09 10,234,981 +0.28(+0.70%)
Dec 12, 2007 42.11 42.49 38.83 39.81 12,957,575 -1.37(-3.32%)
Dec 11, 2007 43.05 44.13 40.82 41.18 9,199,380 -1.77(-4.11%)
Dec 10, 2007 41.11 43.00 41.11 42.95 8,216,632 +1.87(+4.56%)
Dec 07, 2007 41.33 41.93 40.55 41.07 10,624,171 -2.17(-5.02%)
Dec 06, 2007 41.06 43.30 40.74 43.24 6,406,842 +2.06(+5.01%)
Dec 05, 2007 41.62 42.04 40.78 41.18 8,414,323 +0.02(+0.06%)
Dec 04, 2007 41.64 42.04 40.56 41.16 4,214,495 -0.82(-1.95%)
Dec 03, 2007 44.55 44.74 41.49 41.97 7,937,466 -2.00(-4.54%)
Nov 30, 2007 44.62 46.97 43.61 43.97 11,487,253 +1.15(+2.68%)
Nov 29, 2007 43.99 43.99 42.29 42.82 5,078,456 -1.39(-3.15%)
Nov 28, 2007 41.49 44.27 41.45 44.22 8,131,606 +3.66(+9.03%)
Nov 27, 2007 40.87 41.31 39.52 40.56 7,317,576 -0.02(-0.06%)
Nov 26, 2007 42.95 42.97 40.49 40.58 6,238,941 -2.37(-5.51%)
Nov 23, 2007 41.27 43.24 41.27 42.95 3,082,361 +1.86(+4.54%)
Nov 21, 2007 41.42 42.34 40.27 41.08 7,890,274 -0.77(-1.83%)
Nov 20, 2007 42.48 42.72 40.60 41.85 10,272,670 -0.63(-1.48%)
Nov 19, 2007 43.39 43.65 41.53 42.48 7,293,431 -1.28(-2.92%)
Nov 16, 2007 43.85 44.51 42.94 43.76 6,065,473 +0.21(+0.49%)
Nov 15, 2007 45.34 45.34 43.30 43.54 8,621,839 -2.14(-4.68%)
Nov 14, 2007 47.78 48.90 44.93 45.68 7,532,253 -1.28(-2.72%)
Nov 13, 2007 45.23 47.05 45.03 46.96 6,990,595 +2.19(+4.90%)
Nov 12, 2007 43.88 46.17 43.30 44.76 8,550,489 +0.01(+0.02%)
Nov 09, 2007 42.27 45.99 41.53 44.75 13,870,512 +1.12(+2.57%)
Nov 08, 2007 41.97 44.65 41.60 43.63 18,597,086 +2.22(+5.36%)
Nov 07, 2007 46.27 47.92 41.28 41.41 22,788,726 -7.64(-15.57%)
Nov 06, 2007 50.12 51.11 47.88 49.05 11,315,400 -0.87(-1.75%)
Nov 05, 2007 49.49 50.58 48.66 49.92 5,375,569 -0.53(-1.05%)
Nov 02, 2007 51.55 51.79 49.57 50.45 9,388,256 -0.92(-1.80%)
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.