Capital One Financial (NY: COF )

148.58 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.38 40.89 39.62 39.63 5,399,224 -1.40(-3.41%)
Sep 29, 2011 42.03 42.13 39.94 41.03 7,088,561 +0.09(+0.22%)
Sep 28, 2011 42.47 42.86 40.94 40.94 5,801,328 -1.49(-3.51%)
Sep 27, 2011 44.90 45.19 42.10 42.43 7,190,384 -0.44(-1.03%)
Sep 26, 2011 41.36 42.99 40.85 42.87 5,485,054 +1.93(+4.71%)
Sep 23, 2011 40.40 41.19 40.16 40.94 6,603,748 +0.14(+0.34%)
Sep 22, 2011 40.20 41.93 39.81 40.80 11,222,223 -0.59(-1.43%)
Sep 21, 2011 42.48 43.22 41.37 41.39 6,876,035 -1.03(-2.43%)
Sep 20, 2011 43.07 43.51 42.37 42.42 4,270,626 -0.30(-0.70%)
Sep 19, 2011 41.95 43.05 41.57 42.72 4,589,234 -0.25(-0.58%)
Sep 16, 2011 43.58 44.04 42.42 42.97 6,585,851 -0.49(-1.13%)
Sep 15, 2011 43.65 43.72 41.88 43.46 12,199,928 -0.06(-0.14%)
Sep 14, 2011 43.05 44.12 42.04 43.52 5,874,433 +0.86(+2.02%)
Sep 13, 2011 42.72 43.58 42.35 42.66 5,049,549 +0.08(+0.19%)
Sep 12, 2011 40.82 42.71 40.72 42.58 6,171,612 +0.80(+1.91%)
Sep 09, 2011 42.39 43.03 41.55 41.78 6,051,722 -1.32(-3.06%)
Sep 08, 2011 43.73 44.28 43.03 43.10 5,105,958 -0.95(-2.16%)
Sep 07, 2011 42.83 44.27 42.64 44.05 6,961,124 +2.32(+5.56%)
Sep 06, 2011 40.82 41.83 40.42 41.73 6,005,276 -0.55(-1.30%)
Sep 02, 2011 43.94 44.04 41.90 42.28 8,151,151 -3.02(-6.67%)
Sep 01, 2011 45.90 46.28 45.25 45.30 6,901,794 -0.75(-1.63%)
Aug 31, 2011 45.53 46.46 45.40 46.05 4,860,396 +0.68(+1.50%)
Aug 30, 2011 45.03 45.84 44.39 45.37 5,131,451 -0.02(-0.04%)
Aug 29, 2011 44.95 45.39 44.70 45.39 4,343,716 +1.16(+2.62%)
Aug 26, 2011 43.09 44.54 42.34 44.23 4,954,469 +0.85(+1.96%)
Aug 25, 2011 44.51 45.56 43.13 43.38 6,634,790 -0.40(-0.91%)
Aug 24, 2011 42.76 44.68 42.48 43.78 6,131,954 +0.98(+2.29%)
Aug 23, 2011 41.51 42.80 40.83 42.80 6,310,889 +1.67(+4.06%)
Aug 22, 2011 42.38 42.71 40.82 41.13 5,013,513 -0.17(-0.41%)
Aug 19, 2011 41.47 42.96 41.23 41.30 5,495,277 -0.63(-1.50%)
Aug 18, 2011 42.76 42.95 41.40 41.93 8,979,924 -2.54(-5.71%)
Aug 17, 2011 44.94 45.37 43.90 44.47 4,862,588 -0.08(-0.18%)
Aug 16, 2011 44.84 45.18 44.20 44.55 5,674,435 -0.85(-1.87%)
Aug 15, 2011 44.28 46.15 44.11 45.40 7,117,715 +1.62(+3.70%)
Aug 12, 2011 44.70 46.12 43.36 43.78 10,165,497 -0.36(-0.82%)
Aug 11, 2011 41.88 44.66 41.77 44.14 12,856,480 +3.09(+7.53%)
Aug 10, 2011 41.40 43.57 39.99 41.05 20,050,642 +0.23(+0.56%)
Aug 09, 2011 41.95 40.88 37.17 40.82 13,152,774 +3.19(+8.48%)
Aug 08, 2011 41.95 42.56 35.94 37.63 18,233,965 -5.17(-12.08%)
Aug 05, 2011 43.56 43.97 41.00 42.80 12,729,749 -0.30(-0.70%)
Aug 04, 2011 45.29 45.31 43.10 43.10 8,384,381 -2.86(-6.22%)
Aug 03, 2011 45.27 46.15 44.33 45.96 6,162,573 +0.88(+1.95%)
Aug 02, 2011 46.88 47.08 45.07 45.08 7,665,350 -2.04(-4.33%)
Aug 01, 2011 48.14 48.36 46.92 47.12 5,145,874 -0.68(-1.42%)
Jul 29, 2011 47.28 48.04 46.58 47.80 5,414,142 +0.17(+0.36%)
Jul 28, 2011 47.72 48.55 47.53 47.63 3,461,688 +0.02(+0.04%)
Jul 27, 2011 48.58 48.69 47.55 47.61 5,000,201 -1.23(-2.52%)
Jul 26, 2011 48.85 49.26 48.22 48.84 4,955,418 -0.04(-0.08%)
Jul 25, 2011 49.27 49.57 48.76 48.88 4,246,724 -0.76(-1.53%)
Jul 22, 2011 49.91 50.05 49.48 49.64 3,935,671 -0.36(-0.72%)
Jul 21, 2011 49.26 50.40 49.16 50.00 8,037,333 +1.05(+2.15%)
Jul 20, 2011 48.82 49.33 48.39 48.95 5,723,233 +0.39(+0.80%)
Jul 19, 2011 48.52 49.20 47.85 48.56 6,706,746 +0.21(+0.43%)
Jul 18, 2011 48.39 48.90 47.55 48.35 7,534,309 -0.15(-0.31%)
Jul 15, 2011 49.00 49.04 47.95 48.50 12,886,436 -0.25(-0.51%)
Jul 14, 2011 50.52 50.70 48.63 48.75 40,184,141 -2.12(-4.17%)
Jul 13, 2011 52.24 52.11 50.67 50.87 10,126,969 -1.37(-2.62%)
Jul 12, 2011 52.05 52.95 51.99 52.24 2,838,096 +0.17(+0.33%)
Jul 11, 2011 52.84 53.37 51.89 52.07 3,991,091 -1.64(-3.05%)
Jul 08, 2011 53.50 54.26 53.47 53.71 3,319,684 -0.60(-1.10%)
Jul 07, 2011 54.06 54.97 53.87 54.31 4,879,629 +1.18(+2.22%)
Jul 06, 2011 52.77 53.18 52.04 53.13 3,599,202 +0.07(+0.13%)
Jul 05, 2011 52.56 53.17 51.89 53.06 3,837,139 +0.41(+0.78%)
Jul 01, 2011 51.74 52.83 51.53 52.65 3,102,780 +0.98(+1.90%)
Jun 30, 2011 52.38 52.60 51.28 51.67 5,462,753 -0.59(-1.13%)
Jun 29, 2011 51.76 52.35 51.00 52.26 5,180,484 +0.84(+1.63%)
Jun 28, 2011 50.92 51.58 50.44 51.42 3,590,305 +0.66(+1.30%)
Jun 27, 2011 49.59 50.89 49.29 50.76 3,622,910 +1.25(+2.52%)
Jun 24, 2011 50.33 50.50 49.22 49.51 4,427,006 -0.85(-1.69%)
Jun 23, 2011 49.72 50.66 49.64 50.36 4,248,272 +0.00(+0.00%)
Jun 22, 2011 50.37 51.25 50.22 50.36 3,403,892 -0.30(-0.59%)
Jun 21, 2011 50.01 50.95 49.82 50.66 4,581,904 +1.07(+2.16%)
Jun 20, 2011 49.76 49.82 49.49 49.59 5,877,539 +0.75(+1.54%)
Jun 17, 2011 49.31 49.81 48.24 48.84 6,082,066 -0.16(-0.33%)
Jun 16, 2011 47.85 49.91 47.77 49.00 9,108,246 +1.13(+2.36%)
Jun 15, 2011 48.09 48.83 47.33 47.87 6,700,642 -0.56(-1.16%)
Jun 14, 2011 50.52 50.63 48.25 48.43 10,303,878 -1.63(-3.26%)
Jun 13, 2011 49.81 50.31 49.69 50.06 3,415,304 +0.52(+1.05%)
Jun 10, 2011 49.97 50.07 48.85 49.54 4,200,906 -0.61(-1.22%)
Jun 09, 2011 49.98 50.71 49.94 50.15 2,508,532 +0.45(+0.91%)
Jun 08, 2011 50.05 50.92 49.52 49.70 3,852,168 -0.46(-0.92%)
Jun 07, 2011 50.80 50.89 49.97 50.16 3,657,265 -0.57(-1.12%)
Jun 06, 2011 51.43 51.61 50.33 50.73 4,322,252 -0.82(-1.59%)
Jun 03, 2011 51.85 52.31 51.50 51.55 3,271,273 -1.48(-2.79%)
May 24, 2011 54.24 54.25 52.82 53.03 4,020,158 -1.06(-1.96%)
May 23, 2011 54.35 54.65 54.04 54.09 2,551,602 -0.98(-1.78%)
May 20, 2011 56.02 56.17 54.98 55.07 4,595,227 -1.14(-2.03%)
May 19, 2011 55.68 56.26 55.37 56.21 3,608,380 +0.84(+1.52%)
May 18, 2011 54.98 55.40 54.28 55.37 3,851,535 +0.50(+0.91%)
May 17, 2011 53.16 54.87 53.00 54.87 4,806,200 +1.39(+2.60%)
May 16, 2011 52.14 54.02 51.87 53.48 4,694,054 +1.14(+2.18%)
May 13, 2011 52.95 53.12 52.15 52.34 3,383,602 -0.61(-1.15%)
May 12, 2011 53.02 53.16 52.09 52.95 3,623,161 -0.08(-0.15%)
May 11, 2011 53.68 53.87 52.92 53.03 2,855,368 -0.92(-1.71%)
May 10, 2011 53.65 54.06 53.37 53.95 2,127,228 +0.58(+1.09%)
May 09, 2011 53.53 53.85 53.16 53.37 2,311,623 -0.42(-0.78%)
May 06, 2011 53.93 54.63 53.45 53.79 4,091,637 +0.65(+1.22%)
May 05, 2011 53.07 53.68 52.57 53.14 3,970,559 -0.03(-0.06%)
May 04, 2011 54.13 54.24 52.79 53.17 4,833,849 -0.87(-1.61%)
May 03, 2011 54.73 54.95 54.04 54.04 4,456,628 -0.74(-1.35%)
May 02, 2011 54.95 54.96 54.72 54.78 3,570,803 +0.05(+0.09%)
Apr 29, 2011 55.23 55.44 54.59 54.73 3,091,819 -0.47(-0.85%)
Apr 28, 2011 55.33 55.64 55.11 55.20 2,927,813 -0.24(-0.43%)
Apr 27, 2011 54.80 55.64 54.58 55.44 4,888,715 +0.83(+1.52%)
Apr 26, 2011 54.79 54.79 53.80 54.61 4,012,686 +0.16(+0.29%)
Apr 25, 2011 53.50 54.49 53.35 54.45 5,011,919 +1.19(+2.23%)
Apr 21, 2011 51.43 53.83 51.42 53.26 8,836,918 +2.73(+5.40%)
Apr 20, 2011 50.82 50.88 50.19 50.53 3,175,268 +0.31(+0.62%)
Apr 19, 2011 49.48 50.47 49.44 50.22 3,454,776 +0.78(+1.58%)
Apr 18, 2011 49.44 49.67 48.83 49.44 3,015,217 -0.59(-1.18%)
Apr 15, 2011 50.31 50.80 49.32 50.03 4,422,447 -0.22(-0.44%)
Apr 14, 2011 51.24 51.29 50.23 50.25 3,366,390 -1.28(-2.48%)
Apr 13, 2011 51.99 52.03 51.06 51.53 3,735,666 -0.09(-0.17%)
Apr 12, 2011 51.23 51.81 50.86 51.62 3,050,111 +0.12(+0.23%)
Apr 11, 2011 51.69 52.03 51.35 51.50 2,649,868 -0.15(-0.29%)
Apr 08, 2011 52.05 52.11 51.59 51.65 2,499,726 -0.30(-0.58%)
Apr 07, 2011 52.10 52.46 51.71 51.95 2,696,823 -0.20(-0.38%)
Apr 06, 2011 51.84 52.24 51.53 52.15 2,507,683 +0.48(+0.93%)
Apr 05, 2011 51.71 52.04 51.24 51.67 2,931,875 -0.15(-0.29%)
Apr 04, 2011 52.09 52.16 51.60 51.82 2,184,175 -0.27(-0.52%)
Apr 01, 2011 52.53 52.69 51.77 52.09 3,129,486 +0.13(+0.25%)
Mar 31, 2011 51.89 52.38 51.36 51.96 3,044,922 -0.15(-0.29%)
Mar 30, 2011 52.11 52.11 52.11 52.11 3,435,428 +0.10(+0.19%)
Mar 29, 2011 51.63 52.12 51.16 52.01 2,360,106 +0.43(+0.83%)
Mar 28, 2011 52.46 52.46 51.57 51.58 2,494,876 -0.65(-1.24%)
Mar 25, 2011 51.97 52.49 51.70 52.23 3,164,603 +0.37(+0.71%)
Mar 24, 2011 50.61 52.15 49.76 51.86 6,809,792 +0.45(+0.88%)
Mar 23, 2011 50.57 51.62 50.30 51.41 3,562,530 +0.85(+1.68%)
Mar 22, 2011 51.23 51.36 50.55 50.56 3,525,958 -0.68(-1.33%)
Mar 21, 2011 50.87 51.34 50.83 51.24 3,713,997 +0.19(+0.37%)
Mar 18, 2011 51.55 52.28 50.79 51.05 6,330,625 +0.27(+0.53%)
Mar 17, 2011 51.12 51.34 50.27 50.78 4,103,337 +0.58(+1.16%)
Mar 16, 2011 51.08 51.45 50.13 50.20 7,106,232 -0.90(-1.76%)
Mar 15, 2011 50.74 51.45 49.46 51.10 8,401,142 +1.64(+3.32%)
Mar 14, 2011 49.11 49.52 48.13 49.46 3,890,501 -0.11(-0.22%)
Mar 11, 2011 48.03 49.88 48.00 49.57 3,882,386 +1.30(+2.69%)
Mar 10, 2011 48.61 48.63 47.78 48.27 3,335,655 -1.06(-2.15%)
Mar 09, 2011 48.96 49.68 48.93 49.33 2,758,889 +0.05(+0.10%)
Mar 08, 2011 48.52 49.53 48.47 49.28 5,046,797 +0.98(+2.03%)
Mar 07, 2011 48.64 48.76 48.10 48.30 5,148,067 -0.23(-0.47%)
Mar 04, 2011 49.73 49.99 48.00 48.53 5,944,491 -0.44(-0.90%)
Mar 03, 2011 48.37 49.14 48.14 48.97 5,016,066 +1.06(+2.21%)
Mar 02, 2011 48.13 49.00 47.79 47.91 3,917,995 -0.35(-0.73%)
Mar 01, 2011 49.88 49.88 48.19 48.26 6,300,441 -1.51(-3.03%)
Feb 28, 2011 50.25 50.50 49.57 49.77 4,722,673 -0.22(-0.44%)
Feb 25, 2011 50.86 51.03 49.98 49.99 4,678,939 -0.64(-1.26%)
Feb 24, 2011 50.36 51.29 49.94 50.63 4,408,972 +0.29(+0.58%)
Feb 23, 2011 50.80 51.11 49.39 50.34 4,699,609 -0.39(-0.77%)
Feb 22, 2011 51.91 52.39 50.45 50.73 6,293,418 -1.96(-3.72%)
Feb 18, 2011 52.30 52.98 51.67 52.69 3,793,448 +0.56(+1.07%)
Feb 17, 2011 51.99 52.40 51.77 52.13 2,667,368 +0.02(+0.04%)
Feb 16, 2011 52.39 52.40 51.74 52.11 3,722,240 +0.00(+0.00%)
Feb 15, 2011 52.69 52.90 51.83 52.11 4,099,404 -0.65(-1.23%)
Feb 14, 2011 51.96 52.92 51.96 52.76 3,811,576 +0.70(+1.34%)
Feb 11, 2011 51.55 52.40 51.52 52.06 4,225,498 +0.36(+0.70%)
Feb 10, 2011 50.78 51.78 50.77 51.70 3,820,935 +0.67(+1.31%)
Feb 09, 2011 51.26 51.62 50.44 51.03 4,817,151 -0.55(-1.07%)
Feb 08, 2011 49.62 51.71 49.45 51.58 7,630,671 +2.05(+4.14%)
Feb 07, 2011 48.99 49.95 48.82 49.53 2,648,643 +0.77(+1.58%)
Feb 04, 2011 49.19 49.19 48.44 48.76 3,043,258 -0.29(-0.59%)
Feb 03, 2011 49.39 49.46 48.54 49.05 2,695,812 -0.41(-0.83%)
Feb 02, 2011 48.97 49.92 48.97 49.46 3,822,150 -0.40(-0.80%)
Feb 01, 2011 48.54 50.00 48.31 49.86 5,156,071 +1.70(+3.53%)
Jan 31, 2011 48.50 48.60 47.97 48.16 4,013,329 -0.08(-0.17%)
Jan 28, 2011 48.67 49.05 47.98 48.24 5,726,279 -0.16(-0.33%)
Jan 27, 2011 48.54 48.89 47.71 48.40 3,691,922 +0.12(+0.25%)
Jan 26, 2011 48.47 49.14 48.24 48.28 2,959,160 +0.07(+0.15%)
Jan 25, 2011 47.73 48.40 47.54 48.21 3,958,631 -0.26(-0.54%)
Jan 24, 2011 49.06 49.29 48.28 48.47 4,020,005 -0.70(-1.42%)
Jan 21, 2011 47.84 49.69 47.60 49.17 8,087,093 +1.92(+4.06%)
Jan 20, 2011 47.20 47.48 46.25 47.25 5,483,837 -0.07(-0.15%)
Jan 19, 2011 47.59 47.90 47.05 47.32 4,936,977 -0.69(-1.44%)
Jan 18, 2011 49.06 49.06 47.46 48.01 4,903,702 -0.37(-0.76%)
Jan 14, 2011 46.66 48.62 46.66 48.38 5,045,918 +1.40(+2.98%)
Jan 13, 2011 47.06 47.20 46.23 46.98 4,077,718 -0.19(-0.40%)
Jan 12, 2011 46.70 47.38 46.58 47.17 5,553,985 +0.97(+2.10%)
Jan 11, 2011 45.87 46.62 45.75 46.20 3,374,325 +0.63(+1.38%)
Jan 10, 2011 44.99 46.11 44.88 45.57 3,646,972 +0.16(+0.35%)
Jan 07, 2011 45.59 45.68 44.26 45.41 5,620,233 +0.09(+0.20%)
Jan 06, 2011 45.69 45.85 45.17 45.32 5,195,305 +0.03(+0.06%)
Jan 05, 2011 43.67 45.52 43.42 45.29 6,710,873 +1.61(+3.69%)
Jan 04, 2011 43.77 44.10 43.21 43.68 3,339,988 -0.01(-0.02%)
Jan 03, 2011 43.01 44.10 43.01 43.69 3,847,715 +1.13(+2.66%)
Dec 31, 2010 42.45 42.70 42.26 42.56 1,781,740 +0.09(+0.21%)
Dec 30, 2010 42.47 42.58 42.06 42.47 2,164,950 -0.13(-0.31%)
Dec 29, 2010 42.79 42.90 42.45 42.60 1,600,793 -0.18(-0.42%)
Dec 28, 2010 42.39 42.95 42.32 42.78 1,411,959 +0.19(+0.45%)
Dec 27, 2010 42.08 42.83 42.01 42.59 1,332,099 +0.23(+0.54%)
Dec 23, 2010 42.21 42.78 42.13 42.36 1,779,116 -0.18(-0.42%)
Dec 22, 2010 42.26 42.91 42.12 42.54 2,631,860 +0.36(+0.85%)
Dec 21, 2010 41.32 42.42 41.15 42.18 4,063,247 +1.13(+2.75%)
Dec 20, 2010 40.80 41.23 40.55 41.05 3,809,219 +0.56(+1.38%)
Dec 17, 2010 40.85 41.00 40.08 40.49 5,936,903 -0.41(-1.00%)
Dec 16, 2010 41.47 41.85 40.80 40.90 7,306,247 -0.62(-1.49%)
Dec 15, 2010 41.82 41.90 41.29 41.52 4,354,187 -0.58(-1.38%)
Dec 14, 2010 42.20 42.76 42.00 42.10 3,048,064 -0.12(-0.28%)
Dec 13, 2010 42.61 42.69 41.93 42.22 3,955,905 +0.01(+0.02%)
Dec 10, 2010 41.76 42.40 41.66 42.21 5,281,204 +0.94(+2.28%)
Dec 09, 2010 40.80 41.40 40.64 41.27 5,956,202 +0.74(+1.83%)
Dec 08, 2010 38.57 40.58 38.46 40.53 6,391,692 +1.96(+5.08%)
Dec 07, 2010 38.93 39.36 38.37 38.57 3,937,373 +0.05(+0.13%)
Dec 06, 2010 38.67 38.79 38.33 38.52 2,362,427 -0.24(-0.62%)
Dec 03, 2010 38.66 38.84 38.16 38.76 4,197,199 -0.19(-0.49%)
Dec 02, 2010 38.11 39.06 37.80 38.95 4,658,071 +0.82(+2.15%)
Dec 01, 2010 37.79 38.25 37.52 38.13 4,689,250 +0.90(+2.42%)
Nov 30, 2010 37.36 37.67 37.07 37.23 4,649,269 -0.50(-1.33%)
Nov 29, 2010 36.80 37.88 36.54 37.73 5,004,404 +0.73(+1.97%)
Nov 26, 2010 37.29 37.57 37.00 37.00 1,481,972 -0.70(-1.86%)
Nov 24, 2010 36.81 37.70 37.70 37.70 4,737,430 +1.15(+3.15%)
Nov 23, 2010 36.81 37.17 36.44 36.55 4,925,115 -0.57(-1.54%)
Nov 22, 2010 37.69 37.75 37.00 37.12 5,174,057 -0.70(-1.85%)
Nov 19, 2010 37.85 38.12 37.50 37.82 4,861,290 -0.24(-0.63%)
Nov 18, 2010 38.72 38.90 37.98 38.06 5,097,579 -0.21(-0.55%)
Nov 17, 2010 38.78 38.98 38.13 38.27 3,965,531 -0.55(-1.42%)
Nov 16, 2010 39.38 39.57 38.66 38.82 5,681,716 -0.87(-2.19%)
Nov 15, 2010 39.43 40.52 39.38 39.69 4,833,689 +0.42(+1.07%)
Nov 12, 2010 39.23 39.57 38.70 39.27 4,467,184 -0.24(-0.61%)
Nov 11, 2010 39.19 39.64 38.93 39.51 3,364,048 -0.15(-0.38%)
Nov 10, 2010 38.90 39.70 38.57 39.66 4,972,325 +0.93(+2.40%)
Nov 09, 2010 40.26 40.26 38.49 38.73 4,980,762 -1.35(-3.37%)
Nov 08, 2010 40.10 40.62 39.78 40.08 4,271,488 -0.28(-0.69%)
Nov 05, 2010 39.44 41.00 39.10 40.36 7,910,844 +1.06(+2.70%)
Nov 04, 2010 38.30 39.44 37.92 39.30 6,998,387 +1.54(+4.08%)
Nov 03, 2010 37.47 37.81 37.16 37.76 4,328,103 +0.39(+1.06%)
Nov 02, 2010 37.66 37.80 37.11 37.37 3,822,622 +0.06(+0.15%)
Nov 01, 2010 37.41 38.00 36.88 37.31 5,018,050 +0.04(+0.11%)
Oct 29, 2010 37.66 37.79 37.08 37.27 5,144,965 -0.65(-1.71%)
Oct 28, 2010 38.21 38.43 37.55 37.92 3,127,976 +0.01(+0.03%)
Oct 27, 2010 37.50 38.43 37.42 37.91 5,151,242 -0.33(-0.86%)
Oct 25, 2010 39.45 39.84 38.13 38.24 5,967,250 -0.88(-2.25%)
Oct 22, 2010 39.24 39.56 38.89 39.12 2,711,382 -0.18(-0.46%)
Oct 21, 2010 38.89 39.75 38.75 39.30 7,073,741 +0.55(+1.42%)
Oct 20, 2010 38.79 38.89 37.21 38.75 11,237,871 -0.01(-0.03%)
Oct 19, 2010 38.25 40.15 37.71 38.76 17,154,341 +1.53(+4.11%)
Oct 18, 2010 36.86 37.24 36.10 37.23 10,503,232 +0.37(+1.00%)
Oct 15, 2010 40.24 40.25 36.50 36.86 18,954,229 -3.03(-7.60%)
Oct 14, 2010 40.18 40.41 39.20 39.89 7,168,320 -0.54(-1.34%)
Oct 13, 2010 40.86 41.15 39.91 40.43 6,419,603 -0.14(-0.35%)
Oct 12, 2010 39.56 40.69 39.48 40.57 3,960,694 +0.89(+2.24%)
Oct 11, 2010 39.47 39.86 39.26 39.68 2,491,377 +0.32(+0.81%)
Oct 08, 2010 39.36 39.80 39.21 39.36 3,405,011 +0.09(+0.23%)
Oct 07, 2010 40.46 40.63 39.23 39.27 34,263 -0.89(-2.22%)
Oct 06, 2010 40.30 40.63 39.95 40.16 3,739,895 -0.23(-0.57%)
Oct 05, 2010 38.94 40.61 38.74 40.39 6,789 +1.82(+4.72%)
Oct 04, 2010 39.23 39.47 38.43 38.57 4,842,877 -0.73(-1.86%)
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.