Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 50.69 51.26 50.17 51.01 4,550,699 +0.10(+0.19%)
Jun 27, 2013 50.35 51.17 50.22 50.91 3,264,825 +0.91(+1.82%)
Jun 26, 2013 50.03 50.26 49.66 50.00 3,385,250 +0.37(+0.75%)
Jun 25, 2013 49.14 49.88 49.07 49.63 3,602,978 +0.93(+1.90%)
Jun 24, 2013 49.48 49.54 48.57 48.70 3,875,055 -1.13(-2.27%)
Jun 21, 2013 50.43 50.48 49.31 49.83 5,659,132 -0.21(-0.42%)
Jun 20, 2013 50.13 50.76 49.86 50.04 6,431,062 -0.15(-0.31%)
Jun 19, 2013 50.56 50.67 50.04 50.20 4,483,754 -0.24(-0.47%)
Jun 18, 2013 50.30 50.58 50.18 50.43 4,508,792 +0.08(+0.16%)
Jun 17, 2013 49.88 50.39 49.44 50.35 4,847,242 +0.80(+1.62%)
Jun 14, 2013 50.52 50.53 49.20 49.55 4,311,705 -1.09(-2.15%)
Jun 13, 2013 49.89 50.76 49.67 50.64 2,974,230 +0.79(+1.58%)
Jun 12, 2013 50.24 50.44 49.64 49.85 2,534,176 -0.06(-0.13%)
Jun 11, 2013 50.27 50.49 49.76 49.91 3,231,277 -0.88(-1.73%)
Jun 10, 2013 50.63 51.12 50.50 50.79 2,796,102 +0.17(+0.34%)
Jun 07, 2013 49.79 50.67 49.74 50.62 4,537,947 +1.27(+2.57%)
Jun 06, 2013 48.83 49.37 48.46 49.35 3,620,282 +0.47(+0.96%)
Jun 05, 2013 49.60 49.83 48.64 48.88 4,293,692 -0.87(-1.75%)
Jun 04, 2013 50.26 50.56 49.63 49.75 3,511,197 -0.53(-1.05%)
Jun 03, 2013 49.69 50.35 49.39 50.28 4,058,258 +0.80(+1.61%)
May 31, 2013 50.41 50.45 49.48 49.48 6,569,692 -1.22(-2.40%)
May 30, 2013 50.13 51.15 49.98 50.70 6,590,945 +0.67(+1.35%)
May 29, 2013 49.80 50.37 49.60 50.03 4,824,586 -0.17(-0.34%)
May 28, 2013 50.35 50.79 50.14 50.20 6,466,872 +0.55(+1.11%)
May 24, 2013 49.39 49.72 49.13 49.65 4,805,656 -0.09(-0.18%)
May 23, 2013 49.52 50.08 49.13 49.74 4,357,427 -0.24(-0.49%)
May 22, 2013 50.46 51.68 49.73 49.98 7,203,203 -0.46(-0.92%)
May 21, 2013 50.24 50.69 50.02 50.44 4,111,714 +0.24(+0.49%)
May 20, 2013 49.31 50.41 49.31 50.20 4,455,415 +0.80(+1.61%)
May 17, 2013 48.33 49.50 48.23 49.40 5,058,481 +1.36(+2.84%)
May 16, 2013 48.66 48.73 47.90 48.04 4,403,952 -0.78(-1.60%)
May 15, 2013 48.40 48.96 48.18 48.82 3,948,723 +1.06(+2.21%)
May 13, 2013 48.23 48.34 47.51 47.76 2,931,254 -0.57(-1.18%)
May 10, 2013 48.15 48.33 47.79 48.33 3,353,287 +0.29(+0.61%)
May 09, 2013 48.48 48.48 47.79 48.04 3,160,664 -0.32(-0.66%)
May 08, 2013 47.55 48.36 47.25 48.36 4,805,152 +0.61(+1.29%)
May 07, 2013 47.76 48.00 47.59 47.74 4,004,766 +0.02(+0.05%)
May 06, 2013 47.25 47.89 47.08 47.72 4,220,639 +0.43(+0.91%)
May 03, 2013 47.43 47.62 47.19 47.29 5,075,655 +0.27(+0.58%)
May 02, 2013 46.33 47.12 46.10 47.01 4,401,650 +0.67(+1.45%)
May 01, 2013 46.69 46.75 46.19 46.34 3,405,927 -0.35(-0.74%)
Apr 30, 2013 46.46 46.81 46.33 46.69 3,984,284 +0.22(+0.47%)
Apr 29, 2013 46.30 46.52 46.22 46.47 5,765,800 +0.29(+0.63%)
Apr 26, 2013 46.20 46.23 46.07 46.18 4,239,595 +0.10(+0.21%)
Apr 25, 2013 46.10 46.50 45.88 46.08 5,326,250 -0.02(-0.05%)
Apr 24, 2013 45.45 46.15 45.40 46.11 6,914,192 +0.58(+1.28%)
Apr 23, 2013 45.28 45.72 44.84 45.53 6,230,652 +0.79(+1.77%)
Apr 22, 2013 45.49 45.53 44.55 44.74 5,690,497 -0.65(-1.44%)
Apr 19, 2013 44.42 45.65 43.96 45.39 16,543,894 +2.73(+6.40%)
Apr 18, 2013 42.71 43.05 42.29 42.66 6,789,644 +0.02(+0.06%)
Apr 17, 2013 42.69 42.92 42.38 42.63 6,659,003 -0.46(-1.07%)
Apr 16, 2013 43.27 43.40 42.63 43.09 5,903,291 +0.19(+0.43%)
Apr 15, 2013 43.93 43.95 42.88 42.91 6,972,982 -1.26(-2.85%)
Apr 12, 2013 44.11 44.28 43.56 44.17 4,982,479 -0.13(-0.29%)
Apr 11, 2013 45.07 45.11 44.27 44.30 5,520,894 -0.76(-1.69%)
Apr 10, 2013 45.22 45.66 45.04 45.06 4,519,838 -0.04(-0.09%)
Apr 09, 2013 44.85 45.38 44.77 45.10 5,557,512 +0.32(+0.72%)
Apr 08, 2013 44.10 44.82 43.89 44.78 3,406,227 +0.57(+1.28%)
Apr 05, 2013 43.93 44.31 43.49 44.21 4,554,219 -0.29(-0.65%)
Apr 04, 2013 43.76 44.55 43.70 44.50 6,000,289 +0.74(+1.68%)
Apr 03, 2013 44.15 44.21 43.59 43.77 5,115,361 -0.38(-0.86%)
Apr 02, 2013 43.51 44.19 43.51 44.15 5,026,074 +0.77(+1.77%)
Apr 01, 2013 44.49 44.49 43.18 43.38 4,110,075 -1.03(-2.31%)
Mar 28, 2013 44.24 44.44 44.16 44.40 3,276,571 +0.11(+0.24%)
Mar 27, 2013 44.16 44.61 44.10 44.30 3,132,363 -0.19(-0.44%)
Mar 26, 2013 44.36 44.86 44.32 44.49 6,023,861 +0.38(+0.86%)
Mar 25, 2013 43.96 44.21 43.56 44.11 5,618,320 +0.40(+0.91%)
Mar 22, 2013 43.39 43.77 43.30 43.72 3,009,327 +0.32(+0.73%)
Mar 21, 2013 43.22 43.69 43.22 43.40 4,075,397 -0.16(-0.37%)
Mar 20, 2013 43.61 43.72 43.26 43.56 6,118,095 +0.22(+0.50%)
Mar 19, 2013 44.40 44.40 42.97 43.35 7,527,680 -0.82(-1.87%)
Mar 18, 2013 44.06 44.43 43.84 44.17 3,985,959 -0.43(-0.96%)
Mar 15, 2013 44.17 44.65 43.94 44.60 10,718,255 +0.55(+1.25%)
Mar 14, 2013 44.30 44.48 43.81 44.05 4,622,744 -0.10(-0.22%)
Mar 13, 2013 44.13 44.54 44.06 44.15 3,855,622 +0.02(+0.06%)
Mar 12, 2013 44.44 44.63 43.99 44.12 6,586,670 -0.31(-0.69%)
Mar 11, 2013 43.85 44.46 43.51 44.43 4,930,156 +0.63(+1.44%)
Mar 08, 2013 44.28 44.31 43.30 43.80 5,179,843 -0.18(-0.40%)
Mar 07, 2013 43.93 44.21 43.66 43.98 6,015,846 +0.09(+0.20%)
Mar 06, 2013 43.87 44.12 43.60 43.89 7,771,407 +0.29(+0.67%)
Mar 05, 2013 43.32 44.32 43.18 43.60 13,370,523 +0.67(+1.56%)
Mar 04, 2013 41.81 43.01 41.80 42.92 11,683,846 +1.01(+2.41%)
Mar 01, 2013 40.57 41.98 40.57 41.91 14,081,642 +0.68(+1.65%)
Feb 28, 2013 41.01 41.72 41.00 41.24 8,011,751 -0.45(-1.09%)
Feb 27, 2013 41.49 41.80 41.15 41.69 8,145,086 +0.10(+0.23%)
Feb 26, 2013 41.44 41.70 40.96 41.59 7,617,256 +0.54(+1.32%)
Feb 25, 2013 42.38 42.48 41.05 41.05 7,891,632 -1.20(-2.83%)
Feb 22, 2013 42.51 42.55 41.96 42.25 7,049,333 +0.06(+0.13%)
Feb 21, 2013 42.13 42.36 41.88 42.19 7,798,632 -0.05(-0.11%)
Feb 20, 2013 42.22 42.82 41.94 42.24 14,981,063 -0.69(-1.60%)
Feb 19, 2013 43.63 43.64 42.81 42.92 12,284,776 -0.74(-1.68%)
Feb 15, 2013 45.33 45.33 43.38 43.66 12,105,988 -1.26(-2.81%)
Feb 14, 2013 44.41 44.95 44.23 44.92 8,203,885 +0.42(+0.94%)
Feb 13, 2013 45.09 45.33 44.48 44.50 9,141,123 -0.57(-1.27%)
Feb 12, 2013 45.59 45.68 44.71 45.07 10,468,182 -0.62(-1.36%)
Feb 11, 2013 46.08 46.12 45.52 45.70 4,784,081 -0.58(-1.26%)
Feb 08, 2013 46.37 46.51 45.97 46.28 4,619,730 +0.06(+0.14%)
Feb 07, 2013 46.67 46.74 45.89 46.21 6,224,559 -0.19(-0.40%)
Feb 06, 2013 45.85 46.76 45.79 46.40 5,781,840 +0.87(+1.92%)
Feb 04, 2013 45.30 45.76 45.22 45.53 4,975,100 -0.09(-0.19%)
Feb 01, 2013 45.84 46.06 45.47 45.62 7,840,343 +0.15(+0.32%)
Jan 31, 2013 45.54 45.82 45.36 45.47 5,733,176 -0.19(-0.42%)
Jan 30, 2013 44.78 45.79 44.77 45.66 6,942,730 +0.76(+1.69%)
Jan 29, 2013 44.95 45.22 44.51 44.91 8,385,309 -0.31(-0.68%)
Jan 28, 2013 45.68 45.69 45.13 45.21 6,956,370 -0.26(-0.57%)
Jan 25, 2013 46.00 46.29 45.23 45.47 8,244,385 -0.44(-0.95%)
Jan 24, 2013 45.41 45.96 45.37 45.91 6,798,579 +0.50(+1.10%)
Jan 23, 2013 45.47 45.83 45.28 45.41 5,963,654 +0.06(+0.14%)
Jan 22, 2013 45.91 45.94 45.28 45.34 10,880,610 -0.67(-1.46%)
Jan 18, 2013 45.69 46.42 45.38 46.01 33,611,592 -3.71(-7.47%)
Jan 17, 2013 49.96 50.17 49.44 49.73 7,433,149 -0.13(-0.26%)
Jan 16, 2013 49.58 49.88 49.30 49.86 5,026,528 +0.04(+0.08%)
Jan 15, 2013 49.32 49.94 49.32 49.81 3,444,749 +0.34(+0.69%)
Jan 14, 2013 50.69 50.78 49.15 49.48 6,074,781 -0.57(-1.15%)
Jan 11, 2013 50.45 50.70 49.93 50.05 4,183,136 -0.71(-1.40%)
Jan 10, 2013 50.65 50.76 50.16 50.76 5,659,486 +0.45(+0.90%)
Jan 09, 2013 50.36 50.60 50.20 50.31 3,585,777 +0.12(+0.24%)
Jan 08, 2013 50.45 50.55 49.72 50.19 4,739,614 -0.58(-1.15%)
Jan 07, 2013 49.90 50.80 49.73 50.77 7,943,631 +0.74(+1.48%)
Jan 04, 2013 49.07 50.02 48.95 50.02 5,293,338 +1.14(+2.33%)
Jan 03, 2013 49.16 49.51 48.73 48.89 7,097,251 -0.55(-1.11%)
Jan 02, 2013 48.55 49.45 46.70 49.44 8,250,686 +2.74(+5.86%)
Dec 31, 2012 45.83 46.78 45.59 46.70 2,627,262 +0.60(+1.30%)
Dec 28, 2012 45.96 46.34 45.80 46.10 2,567,961 -0.20(-0.44%)
Dec 27, 2012 46.74 46.80 45.57 46.30 2,929,636 -0.36(-0.76%)
Dec 26, 2012 47.32 47.46 46.54 46.66 2,073,930 -0.61(-1.30%)
Dec 24, 2012 47.52 47.52 47.14 47.27 715,980 -0.27(-0.58%)
Dec 21, 2012 47.47 47.94 47.08 47.55 5,406,957 -0.21(-0.44%)
Dec 20, 2012 47.38 47.77 47.07 47.76 8,245,636 +0.35(+0.73%)
Dec 19, 2012 48.32 48.36 47.40 47.41 4,352,228 -0.92(-1.90%)
Dec 18, 2012 47.02 48.39 47.02 48.33 6,441,078 +1.49(+3.19%)
Dec 17, 2012 46.09 47.05 46.06 46.84 4,582,680 +0.95(+2.08%)
Dec 14, 2012 46.68 46.77 45.75 45.88 4,165,984 -0.94(-2.02%)
Dec 13, 2012 47.15 47.26 46.61 46.83 3,824,328 -0.34(-0.72%)
Dec 12, 2012 47.14 47.56 46.68 47.17 4,638,261 +0.13(+0.27%)
Dec 11, 2012 46.55 47.39 46.51 47.04 4,956,999 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.84 46.42 3,630,737 +0.35(+0.75%)
Dec 07, 2012 46.54 46.81 45.87 46.08 3,970,589 -0.16(-0.35%)
Dec 06, 2012 46.77 46.77 45.48 46.24 3,646,014 +0.18(+0.39%)
Dec 05, 2012 46.21 46.66 45.58 46.06 3,866,939 +0.02(+0.05%)
Dec 04, 2012 46.32 46.34 45.72 46.04 2,961,920 -0.47(-1.01%)
Nov 30, 2012 46.91 47.11 46.37 46.50 4,138,634 -0.53(-1.13%)
Nov 29, 2012 47.21 47.27 46.54 47.04 2,899,757 +0.15(+0.31%)
Nov 28, 2012 46.20 46.94 46.00 46.89 3,000,896 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.18 46.51 4,679,993 -0.86(-1.81%)
Nov 26, 2012 47.21 47.49 47.07 47.37 2,737,757 -0.24(-0.51%)
Nov 23, 2012 47.36 47.61 47.23 47.61 1,093,399 +0.53(+1.13%)
Nov 21, 2012 47.43 47.49 46.82 47.08 1,776,883 -0.14(-0.29%)
Nov 20, 2012 46.87 47.38 46.59 47.22 3,685,382 +0.27(+0.58%)
Nov 19, 2012 45.41 46.94 45.32 46.94 5,722,857 +1.97(+4.38%)
Nov 16, 2012 44.25 45.29 44.25 44.97 6,444,007 +0.75(+1.70%)
Nov 15, 2012 44.96 45.05 43.96 44.22 8,847,598 -1.11(-2.44%)
Nov 14, 2012 46.44 46.51 45.20 45.33 3,963,507 -0.94(-2.04%)
Nov 13, 2012 46.43 46.90 46.04 46.27 3,556,232 -0.41(-0.88%)
Nov 12, 2012 47.21 47.22 46.45 46.68 2,789,618 -0.44(-0.94%)
Nov 09, 2012 46.86 47.68 46.67 47.13 3,696,883 +0.06(+0.14%)
Nov 08, 2012 47.97 48.31 46.46 47.06 7,453,208 -0.91(-1.90%)
Nov 07, 2012 48.74 48.74 47.55 47.97 6,103,615 -1.29(-2.62%)
Nov 06, 2012 48.95 49.57 48.86 49.27 3,576,185 +0.31(+0.64%)
Nov 05, 2012 49.35 49.52 48.64 48.95 3,174,240 -0.58(-1.17%)
Nov 02, 2012 49.61 49.88 49.27 49.53 5,808,256 +0.00(+0.00%)
Nov 01, 2012 48.69 49.54 48.52 49.53 5,465,068 +0.99(+2.04%)
Oct 31, 2012 48.67 48.67 47.98 48.54 3,821,130 +0.14(+0.28%)
Oct 26, 2012 47.73 48.40 48.40 48.40 3,679,999 +0.02(+0.05%)
Oct 25, 2012 48.64 48.78 48.16 48.38 3,778,374 +0.24(+0.50%)
Oct 24, 2012 48.56 48.72 48.06 48.14 4,490,822 -0.28(-0.58%)
Oct 23, 2012 47.88 48.67 47.63 48.42 7,342,754 -0.59(-1.20%)
Oct 19, 2012 47.68 49.12 47.53 49.01 14,597,030 +2.78(+6.02%)
Oct 18, 2012 46.61 46.68 46.09 46.22 6,541,781 -0.59(-1.26%)
Oct 17, 2012 47.15 47.22 46.48 46.81 4,314,667 +0.02(+0.03%)
Oct 16, 2012 46.81 47.19 46.50 46.80 4,427,810 +0.33(+0.71%)
Oct 15, 2012 45.79 46.71 45.78 46.47 9,295,752 -0.49(-1.05%)
Oct 12, 2012 47.35 47.68 46.60 46.96 5,477,564 -0.55(-1.15%)
Oct 11, 2012 47.43 47.75 47.02 47.51 3,331,136 +0.53(+1.13%)
Oct 10, 2012 47.42 47.42 46.84 46.97 3,182,575 -0.35(-0.73%)
Oct 09, 2012 47.51 47.72 47.08 47.32 3,517,752 -0.31(-0.66%)
Oct 08, 2012 47.41 47.68 47.19 47.64 2,429,044 +0.04(+0.08%)
Oct 05, 2012 48.44 48.44 47.39 47.60 4,049,234 -0.43(-0.89%)
Oct 04, 2012 47.59 48.11 47.34 48.02 5,229,285 +0.73(+1.54%)
Oct 03, 2012 47.10 47.38 46.70 47.30 3,682,410 +0.26(+0.55%)
Oct 02, 2012 47.00 47.19 46.63 47.04 3,868,391 +0.20(+0.43%)
Oct 01, 2012 46.38 47.38 46.38 46.84 4,893,503 +0.85(+1.84%)
Sep 28, 2012 45.68 46.15 45.32 45.99 6,130,718 +0.04(+0.09%)
Sep 27, 2012 44.99 46.06 44.96 45.95 7,262,460 +1.36(+3.04%)
Sep 26, 2012 45.12 45.14 44.48 44.59 4,939,289 -0.50(-1.11%)
Sep 25, 2012 46.43 46.64 45.07 45.10 7,498,808 -1.17(-2.53%)
Sep 24, 2012 45.84 46.82 45.68 46.26 4,894,932 +0.07(+0.16%)
Sep 21, 2012 47.22 47.22 46.17 46.19 6,653,269 -0.64(-1.36%)
Sep 20, 2012 46.57 46.93 46.43 46.83 4,376,895 +0.06(+0.14%)
Sep 19, 2012 46.66 46.93 46.48 46.77 5,495,158 +0.07(+0.16%)
Sep 18, 2012 47.20 47.20 46.39 46.69 4,740,652 -0.71(-1.50%)
Sep 17, 2012 47.74 47.83 47.28 47.40 5,068,552 -0.49(-1.03%)
Sep 14, 2012 47.51 48.19 47.36 47.89 7,128,806 +0.31(+0.66%)
Sep 13, 2012 46.64 47.91 46.24 47.58 6,502,702 +0.86(+1.83%)
Sep 12, 2012 45.80 46.87 45.80 46.72 9,483,486 +1.17(+2.57%)
Sep 11, 2012 45.96 45.96 45.18 45.55 9,615,651 -0.46(-1.00%)
Sep 10, 2012 46.43 46.76 45.95 46.01 5,505,952 -0.30(-0.64%)
Sep 07, 2012 46.22 46.46 45.55 46.31 5,943,558 +0.20(+0.44%)
Sep 06, 2012 45.78 46.22 45.52 46.11 12,426,911 +0.80(+1.76%)
Sep 05, 2012 45.02 45.34 44.69 45.31 44,073,116 -0.26(-0.57%)
Sep 04, 2012 45.58 45.85 45.29 45.57 3,431,358 -0.03(-0.07%)
Aug 31, 2012 45.47 45.97 45.17 45.60 4,781,531 +0.41(+0.91%)
Aug 30, 2012 45.28 45.44 44.87 45.19 3,074,584 -0.36(-0.80%)
Aug 29, 2012 45.81 45.93 45.44 45.55 2,805,924 -0.29(-0.63%)
Aug 27, 2012 45.92 46.03 45.43 45.85 2,567,318 -0.03(-0.07%)
Aug 24, 2012 44.76 46.04 44.76 45.88 5,489,728 +1.00(+2.23%)
Aug 23, 2012 44.99 45.26 44.76 44.88 3,098,672 -0.20(-0.45%)
Aug 22, 2012 45.39 45.64 44.92 45.08 3,847,601 -0.48(-1.04%)
Aug 21, 2012 45.63 46.32 45.44 45.55 4,410,976 -0.02(-0.04%)
Aug 20, 2012 45.56 45.89 45.34 45.57 3,027,577 -0.24(-0.53%)
Aug 17, 2012 45.64 45.85 45.15 45.81 3,108,079 +0.45(+1.00%)
Aug 16, 2012 44.48 45.66 44.44 45.36 4,705,820 +0.96(+2.16%)
Aug 15, 2012 44.47 44.64 44.20 44.40 3,625,308 -0.07(-0.16%)
Aug 14, 2012 45.10 45.33 44.34 44.47 3,902,867 -0.37(-0.83%)
Aug 13, 2012 45.38 45.40 44.68 44.85 3,220,985 -0.41(-0.91%)
Aug 10, 2012 45.36 45.51 44.77 45.26 3,992,308 -0.36(-0.80%)
Aug 09, 2012 45.57 45.76 45.12 45.62 3,024,494 -0.01(-0.02%)
Aug 08, 2012 45.29 45.70 44.93 45.63 4,336,988 +0.02(+0.05%)
Aug 07, 2012 45.86 46.26 45.50 45.60 4,457,635 -0.09(-0.19%)
Aug 06, 2012 46.46 46.57 45.66 45.69 3,484,833 -0.72(-1.55%)
Aug 03, 2012 45.24 46.70 45.21 46.41 5,734,518 +1.94(+4.37%)
Aug 02, 2012 44.27 44.81 43.67 44.47 4,574,291 -0.38(-0.84%)
Aug 01, 2012 45.71 45.80 44.81 44.85 3,753,539 -0.69(-1.50%)
Jul 31, 2012 45.81 45.82 45.12 45.53 3,002,147 -0.33(-0.72%)
Jul 30, 2012 46.34 46.39 45.60 45.86 3,248,188 -0.56(-1.22%)
Jul 27, 2012 45.79 46.73 45.30 46.43 4,179,053 +1.00(+2.20%)
Jul 26, 2012 44.95 45.54 44.71 45.43 4,393,154 +1.20(+2.72%)
Jul 25, 2012 44.60 44.90 43.85 44.23 4,385,460 -0.10(-0.24%)
Jul 24, 2012 44.63 45.10 43.98 44.33 4,437,845 -0.24(-0.54%)
Jul 23, 2012 44.24 44.77 43.65 44.57 4,400,400 -0.47(-1.04%)
Jul 20, 2012 45.24 45.71 44.68 45.04 5,137,450 -0.39(-0.87%)
Jul 19, 2012 44.89 47.30 44.82 45.43 14,009,275 +1.19(+2.70%)
Jul 18, 2012 44.83 44.90 43.86 44.24 5,206,925 -0.76(-1.68%)
Jul 17, 2012 44.85 45.13 44.05 45.00 3,340,389 +0.60(+1.34%)
Jul 16, 2012 43.56 44.97 43.56 44.40 5,792,885 +0.54(+1.23%)
Jul 13, 2012 43.10 43.99 42.95 43.86 2,856,312 +0.85(+1.99%)
Jul 12, 2012 43.15 43.27 42.62 43.01 3,047,524 -0.55(-1.26%)
Jul 11, 2012 43.20 43.83 42.90 43.56 3,785,426 +0.39(+0.92%)
Jul 10, 2012 43.36 44.20 42.96 43.16 2,606,624 -0.55(-1.25%)
Jul 09, 2012 43.44 43.75 43.09 43.71 2,088,993 +0.17(+0.39%)
Jul 06, 2012 43.41 43.66 43.29 43.54 2,325,121 -0.41(-0.94%)
Jul 05, 2012 44.12 44.31 43.59 43.95 2,320,835 -0.46(-1.03%)
Jul 03, 2012 44.00 44.60 43.96 44.41 1,636,431 +0.28(+0.64%)
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.