Skip to main content

Capital One Financial (NY: COF )

121.82 +5.49 (+4.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 63.76 64.00 63.39 63.48 2,008,202 -0.28(-0.44%)
Jul 28, 2006 61.44 64.14 61.44 63.76 3,210,541 +1.67(+2.68%)
Jul 27, 2006 64.67 65.03 61.81 62.10 3,845,095 -2.49(-3.85%)
Jul 26, 2006 64.43 64.94 63.76 64.58 2,666,393 +0.30(+0.46%)
Jul 25, 2006 63.44 64.44 63.44 64.29 3,102,954 +0.50(+0.78%)
Jul 24, 2006 63.77 64.03 62.58 63.79 5,424,900 +0.02(+0.03%)
Jul 21, 2006 66.44 66.53 62.95 63.77 17,214,714 -6.95(-9.83%)
Jul 20, 2006 70.54 71.56 70.25 70.72 5,558,317 +0.25(+0.35%)
Jul 19, 2006 68.33 70.68 68.33 70.48 5,037,686 +2.44(+3.58%)
Jul 18, 2006 68.33 68.97 67.89 68.04 3,155,590 -0.14(-0.20%)
Jul 17, 2006 68.20 68.42 67.83 68.18 1,153,601 -0.09(-0.13%)
Jul 14, 2006 68.65 68.67 67.69 68.27 1,494,394 -0.37(-0.54%)
Jul 13, 2006 69.57 69.57 68.55 68.64 2,969,171 -0.93(-1.33%)
Jul 12, 2006 70.05 70.43 69.46 69.57 1,658,028 -0.24(-0.34%)
Jul 11, 2006 70.17 70.17 69.29 69.80 2,613,758 +0.06(+0.08%)
Jul 10, 2006 69.54 69.87 69.31 69.75 2,703,799 +0.21(+0.31%)
Jul 07, 2006 69.14 69.84 68.75 69.53 2,486,067 +0.39(+0.57%)
Jul 06, 2006 69.34 69.48 68.74 69.14 2,093,126 -0.03(-0.05%)
Jul 05, 2006 70.68 70.68 68.99 69.17 2,636,177 -1.51(-2.14%)
Jul 03, 2006 70.32 71.01 70.06 70.68 1,239,012 +0.55(+0.78%)
Jun 30, 2006 71.26 71.49 70.13 70.13 2,627,891 -1.14(-1.60%)
Jun 29, 2006 70.05 71.40 69.86 71.27 3,142,796 +1.60(+2.30%)
Jun 28, 2006 69.35 69.76 68.98 69.67 1,516,569 +0.40(+0.58%)
Jun 27, 2006 70.50 70.75 69.20 69.27 1,672,040 -1.23(-1.75%)
Jun 26, 2006 70.54 70.63 70.30 70.50 2,491,428 +0.42(+0.60%)
Jun 23, 2006 69.84 70.53 69.29 70.08 2,343,755 +0.35(+0.51%)
Jun 22, 2006 70.06 70.30 69.61 69.73 2,190,600 -0.14(-0.20%)
Jun 21, 2006 69.07 70.21 69.07 69.87 2,493,012 +0.93(+1.35%)
Jun 20, 2006 68.75 69.57 68.74 68.94 1,638,046 -0.11(-0.17%)
Jun 19, 2006 69.15 69.70 68.90 69.06 2,579,154 +0.26(+0.38%)
Jun 16, 2006 68.61 68.94 68.27 68.79 2,010,639 +0.07(+0.11%)
Jun 15, 2006 68.01 68.88 67.51 68.72 2,575,499 +0.96(+1.42%)
Jun 14, 2006 67.55 68.17 67.14 67.76 2,964,298 +0.05(+0.07%)
Jun 13, 2006 68.33 69.09 67.30 67.71 3,066,767 -0.48(-0.71%)
Jun 12, 2006 68.84 68.93 68.14 68.19 1,692,143 -0.10(-0.14%)
Jun 09, 2006 68.19 69.02 67.92 68.29 1,457,232 -0.14(-0.20%)
Jun 08, 2006 68.00 68.53 67.33 68.43 2,089,836 +0.16(+0.24%)
Jun 07, 2006 67.97 68.73 67.93 68.27 3,352,609 +0.41(+0.60%)
Jun 06, 2006 67.42 67.86 67.19 67.86 2,461,699 +0.56(+0.83%)
Jun 05, 2006 68.37 68.42 67.08 67.30 1,649,377 -1.40(-2.04%)
Jun 02, 2006 68.93 69.23 68.22 68.70 1,686,295 +0.15(+0.22%)
Jun 01, 2006 67.60 68.62 67.51 68.56 2,068,148 +0.62(+0.92%)
May 31, 2006 67.87 68.15 67.46 67.93 1,806,431 +0.21(+0.30%)
May 30, 2006 68.37 68.40 67.51 67.73 1,630,857 -0.85(-1.23%)
May 26, 2006 68.29 68.83 68.17 68.57 1,521,686 +0.23(+0.34%)
May 25, 2006 67.63 68.38 67.05 68.34 2,631,790 +1.12(+1.66%)
May 24, 2006 67.55 67.68 66.52 67.23 2,107,382 -0.43(-0.63%)
May 23, 2006 67.64 68.36 67.45 67.65 1,841,035 +0.42(+0.62%)
May 22, 2006 68.04 68.41 67.05 67.23 3,521,969 -1.49(-2.16%)
May 19, 2006 68.98 69.39 68.28 68.72 2,111,037 -0.11(-0.17%)
May 18, 2006 68.51 69.80 68.51 68.83 2,655,062 -0.22(-0.32%)
May 17, 2006 70.17 70.18 68.87 69.06 3,208,226 -1.38(-1.96%)
May 16, 2006 71.01 71.01 70.25 70.44 1,244,495 -0.57(-0.81%)
May 15, 2006 70.58 71.01 70.44 71.01 1,862,235 +0.43(+0.60%)
May 12, 2006 71.36 71.49 70.50 70.58 2,326,332 -0.64(-0.90%)
May 11, 2006 71.77 71.81 70.87 71.22 3,020,954 -0.37(-0.52%)
May 10, 2006 71.31 71.67 71.13 71.59 2,347,289 +0.28(+0.39%)
May 09, 2006 70.88 71.50 70.87 71.31 2,363,981 +0.50(+0.71%)
May 08, 2006 70.42 70.84 70.33 70.81 1,494,637 +0.38(+0.54%)
May 05, 2006 70.25 70.87 70.16 70.44 1,804,604 +0.55(+0.79%)
May 04, 2006 70.89 70.89 69.74 69.89 2,242,383 -0.34(-0.49%)
May 03, 2006 70.18 70.38 69.75 70.23 1,668,141 +0.16(+0.23%)
May 02, 2006 70.05 70.41 69.38 70.07 3,789,535 -0.11(-0.15%)
May 01, 2006 71.51 71.54 70.10 70.17 2,521,889 -0.94(-1.32%)
Apr 28, 2006 70.30 71.42 70.10 71.11 3,548,043 +0.80(+1.14%)
Apr 27, 2006 69.84 70.71 69.29 70.30 3,879,820 +0.38(+0.54%)
Apr 26, 2006 69.83 70.29 69.56 69.93 3,218,826 +0.30(+0.44%)
Apr 25, 2006 69.80 70.31 69.45 69.62 2,555,883 -0.60(-0.85%)
Apr 24, 2006 70.63 70.63 69.51 70.22 3,178,374 -0.44(-0.62%)
Apr 21, 2006 70.17 70.85 69.49 70.66 7,396,428 +2.07(+3.02%)
Apr 20, 2006 68.90 68.90 68.39 68.59 2,595,238 -0.21(-0.31%)
Apr 19, 2006 68.94 69.02 68.37 68.80 2,609,859 -0.15(-0.21%)
Apr 18, 2006 68.47 69.14 68.52 68.95 3,564,858 +0.49(+0.72%)
Apr 17, 2006 67.71 68.53 67.63 68.46 4,364,873 -0.40(-0.58%)
Apr 13, 2006 68.33 69.19 68.47 68.86 3,594,831 +0.53(+0.78%)
Apr 12, 2006 68.00 68.43 67.87 68.33 1,861,870 +0.33(+0.48%)
Apr 11, 2006 68.55 68.66 67.85 68.00 1,875,760 -0.54(-0.79%)
Apr 10, 2006 68.41 68.81 68.33 68.54 2,285,880 +0.34(+0.51%)
Apr 07, 2006 68.41 68.48 67.54 68.19 2,756,313 +0.42(+0.62%)
Apr 06, 2006 68.74 68.75 67.49 67.78 2,745,225 +0.16(+0.23%)
Apr 05, 2006 67.94 68.12 67.42 67.62 2,043,293 +0.17(+0.26%)
Apr 04, 2006 66.61 67.67 66.41 67.45 2,657,865 +0.89(+1.33%)
Apr 03, 2006 66.32 66.96 66.00 66.56 2,761,309 +0.48(+0.72%)
Mar 31, 2006 65.73 66.45 65.73 66.09 3,569,488 -0.31(-0.47%)
Mar 30, 2006 67.10 67.13 65.95 66.40 2,845,014 -0.71(-1.05%)
Mar 29, 2006 66.89 67.55 66.71 67.10 2,790,794 +0.38(+0.57%)
Mar 28, 2006 67.69 67.92 66.73 66.73 3,109,046 -0.97(-1.43%)
Mar 27, 2006 67.42 67.92 67.11 67.69 2,573,428 +0.31(+0.46%)
Mar 24, 2006 67.23 67.79 66.95 67.38 2,966,734 +0.15(+0.22%)
Mar 23, 2006 67.30 67.51 67.02 67.23 3,365,036 -0.11(-0.17%)
Mar 22, 2006 66.64 67.46 66.56 67.35 4,835,062 +0.93(+1.40%)
Mar 21, 2006 66.56 66.84 66.23 66.42 2,868,895 -0.06(-0.09%)
Mar 20, 2006 67.01 67.27 65.79 66.48 7,419,944 -0.74(-1.10%)
Mar 17, 2006 68.94 69.02 67.03 67.22 7,183,204 -1.72(-2.50%)
Mar 16, 2006 68.24 69.01 68.12 68.94 7,157,496 +0.79(+1.16%)
Mar 15, 2006 67.59 68.56 67.18 68.15 7,281,897 +0.57(+0.84%)
Mar 14, 2006 67.73 67.87 67.09 67.59 10,692,990 -0.62(-0.90%)
Mar 13, 2006 69.68 70.01 67.88 68.20 20,498,238 -5.60(-7.58%)
Mar 10, 2006 71.91 73.90 71.73 73.80 3,460,317 +3.30(+4.68%)
Mar 09, 2006 71.38 71.92 70.35 70.50 2,229,467 -0.11(-0.15%)
Mar 08, 2006 71.36 71.40 70.02 70.61 1,553,487 -0.63(-0.89%)
Mar 07, 2006 71.69 71.79 70.96 71.24 1,175,167 -0.57(-0.79%)
Mar 06, 2006 72.51 72.79 71.55 71.81 962,553 -0.71(-0.97%)
Mar 03, 2006 73.05 73.46 72.31 72.51 1,205,506 -0.66(-0.91%)
Mar 02, 2006 72.47 73.29 72.47 73.18 2,103,239 +0.71(+0.99%)
Mar 01, 2006 72.14 72.58 71.88 72.46 1,915,724 +0.57(+0.79%)
Feb 28, 2006 72.86 72.95 71.53 71.90 1,743,317 -0.97(-1.33%)
Feb 27, 2006 73.56 73.59 72.78 72.86 1,883,558 -0.06(-0.08%)
Feb 24, 2006 72.06 73.00 71.74 72.92 2,312,442 +0.05(+0.07%)
Feb 23, 2006 73.70 73.70 72.55 72.87 1,362,073 -0.73(-0.99%)
Feb 22, 2006 71.58 73.74 71.58 73.60 2,752,292 +2.03(+2.83%)
Feb 21, 2006 71.62 72.19 71.53 71.58 960,603 -0.04(-0.06%)
Feb 17, 2006 72.22 72.31 71.54 71.62 1,490,007 -0.53(-0.73%)
Feb 16, 2006 72.46 72.86 71.63 72.14 1,812,645 -0.54(-0.75%)
Feb 15, 2006 72.07 72.91 71.98 72.68 3,898,827 +1.42(+1.99%)
Feb 14, 2006 70.59 71.50 70.11 71.26 2,373,241 +0.69(+0.98%)
Feb 13, 2006 69.19 70.67 69.19 70.57 2,189,381 +0.67(+0.96%)
Feb 10, 2006 69.17 69.97 68.70 69.90 1,862,601 +0.85(+1.24%)
Feb 09, 2006 68.85 69.51 68.80 69.05 2,327,063 +0.55(+0.80%)
Feb 08, 2006 67.05 68.55 66.66 68.50 1,754,283 +1.40(+2.09%)
Feb 07, 2006 67.86 68.23 66.95 67.09 1,853,706 -1.27(-1.86%)
Feb 06, 2006 68.33 68.59 68.13 68.37 1,575,784 +0.02(+0.04%)
Feb 03, 2006 67.79 68.60 67.64 68.34 1,654,982 +0.47(+0.69%)
Feb 02, 2006 68.33 68.34 67.64 67.87 1,641,213 -0.47(-0.68%)
Feb 01, 2006 68.44 68.61 67.87 68.34 1,989,073 -0.02(-0.04%)
Jan 31, 2006 69.18 69.22 68.12 68.37 2,691,006 -0.80(-1.16%)
Jan 30, 2006 69.72 69.89 69.17 69.17 1,235,114 -0.38(-0.54%)
Jan 27, 2006 69.61 69.79 69.12 69.55 1,737,712 -0.05(-0.07%)
Jan 26, 2006 68.54 69.76 69.14 69.60 2,351,066 +1.07(+1.56%)
Jan 25, 2006 69.46 69.50 68.36 68.53 2,134,918 -0.72(-1.04%)
Jan 24, 2006 69.39 70.12 69.11 69.25 2,258,710 -0.10(-0.14%)
Jan 23, 2006 70.42 70.83 69.27 69.35 2,404,555 -0.55(-0.79%)
Jan 20, 2006 70.58 71.63 69.77 69.90 4,584,189 -0.29(-0.41%)
Jan 19, 2006 70.89 71.21 69.89 70.19 1,925,228 -0.39(-0.56%)
Jan 18, 2006 70.34 70.83 70.34 70.58 1,524,001 +0.00(+0.00%)
Jan 17, 2006 70.62 70.97 70.19 70.58 1,532,043 -0.53(-0.74%)
Jan 13, 2006 71.49 71.49 71.03 71.11 1,969,944 -0.05(-0.07%)
Jan 12, 2006 72.18 72.51 71.10 71.16 1,671,674 -1.07(-1.48%)
Jan 11, 2006 72.38 73.16 71.85 72.22 2,343,755 +0.23(+0.32%)
Jan 10, 2006 71.44 72.12 71.41 71.99 1,656,078 -0.33(-0.45%)
Jan 09, 2006 71.03 72.74 71.03 72.32 1,947,525 +1.38(+1.94%)
Jan 06, 2006 71.24 71.28 70.33 70.94 1,101,453 +0.00(+0.00%)
Jan 05, 2006 71.03 71.36 70.58 70.94 1,663,267 +0.02(+0.02%)
Jan 04, 2006 71.39 71.55 70.25 70.93 2,134,065 -0.46(-0.64%)
Jan 03, 2006 70.91 71.39 69.23 71.39 2,356,427 +0.48(+0.67%)
Dec 30, 2005 71.15 71.15 70.51 70.91 770,651 -0.25(-0.36%)
Dec 29, 2005 71.15 71.61 70.99 71.17 1,436,884 +0.11(+0.16%)
Dec 28, 2005 71.35 71.61 70.67 71.05 1,202,825 -0.34(-0.48%)
Dec 27, 2005 72.14 72.58 71.19 71.40 843,635 -0.84(-1.16%)
Dec 23, 2005 72.29 72.53 72.06 72.23 652,464 +0.19(+0.26%)
Dec 22, 2005 71.99 72.12 71.68 72.04 840,467 +0.06(+0.08%)
Dec 21, 2005 71.98 72.51 71.63 71.99 2,608,518 -0.11(-0.16%)
Dec 20, 2005 70.58 72.68 70.57 72.10 4,606,608 +1.52(+2.15%)
Dec 19, 2005 69.97 70.80 69.61 70.58 3,065,305 +0.21(+0.30%)
Dec 16, 2005 70.37 70.58 69.68 70.37 4,137,394 +0.01(+0.01%)
Dec 15, 2005 69.70 70.44 69.27 70.36 2,635,811 +0.76(+1.08%)
Dec 14, 2005 68.26 69.68 68.26 69.61 2,057,792 +1.28(+1.87%)
Dec 13, 2005 68.38 68.75 67.89 68.33 2,235,438 -0.47(-0.68%)
Dec 12, 2005 69.74 69.97 68.47 68.79 2,302,451 -0.53(-0.77%)
Dec 09, 2005 67.97 69.68 67.97 69.33 1,956,419 +1.38(+2.03%)
Dec 08, 2005 68.61 68.65 67.60 67.95 2,103,605 -0.66(-0.97%)
Dec 07, 2005 69.37 69.52 68.40 68.61 1,493,541 -0.94(-1.36%)
Dec 06, 2005 68.92 70.13 68.90 69.56 1,973,355 +0.64(+0.93%)
Dec 05, 2005 69.02 69.28 68.15 68.92 1,379,497 -0.46(-0.66%)
Dec 02, 2005 69.15 69.57 68.82 69.38 737,145 +0.23(+0.33%)
Dec 01, 2005 68.28 69.43 68.28 69.15 1,903,540 +0.98(+1.43%)
Nov 30, 2005 69.20 69.29 68.01 68.17 2,524,204 -0.62(-0.89%)
Nov 29, 2005 68.94 69.50 68.71 68.79 2,433,797 +0.21(+0.31%)
Nov 28, 2005 69.59 70.11 68.55 68.57 3,163,266 -1.14(-1.64%)
Nov 25, 2005 69.38 69.85 69.34 69.71 787,344 +0.34(+0.49%)
Nov 23, 2005 69.26 69.71 69.01 69.38 2,088,862 +0.12(+0.18%)
Nov 22, 2005 68.83 69.52 68.12 69.25 1,767,929 +0.16(+0.24%)
Nov 21, 2005 69.12 69.17 68.27 69.09 1,961,171 -0.13(-0.19%)
Nov 18, 2005 69.15 69.27 68.12 69.22 3,563,517 +1.35(+1.98%)
Nov 17, 2005 67.09 67.92 67.30 67.87 2,932,375 +0.79(+1.17%)
Nov 16, 2005 66.68 67.33 66.22 67.09 6,519,408 +0.40(+0.60%)
Nov 15, 2005 66.48 67.07 66.24 66.68 3,217,486 +0.28(+0.42%)
Nov 14, 2005 66.34 66.56 65.70 66.41 4,277,391 +0.07(+0.11%)
Nov 11, 2005 67.31 67.63 66.14 66.33 5,322,796 +0.20(+0.30%)
Nov 10, 2005 64.26 66.55 64.10 66.13 6,024,120 +2.07(+3.23%)
Nov 09, 2005 61.97 64.26 61.97 64.07 4,871,493 +2.35(+3.80%)
Nov 08, 2005 63.28 63.28 61.47 61.72 4,154,452 -1.72(-2.72%)
Nov 07, 2005 62.67 63.78 62.67 63.44 1,911,947 +0.85(+1.36%)
Nov 04, 2005 62.50 62.79 62.24 62.59 1,880,999 +0.59(+0.95%)
Nov 03, 2005 62.38 62.82 61.34 62.00 3,637,232 -0.17(-0.28%)
Nov 02, 2005 61.97 62.79 61.60 62.17 2,725,365 -0.03(-0.05%)
Nov 01, 2005 62.50 62.85 61.94 62.20 4,114,853 -0.46(-0.73%)
Oct 31, 2005 61.77 62.86 61.74 62.66 2,559,172 +0.89(+1.45%)
Oct 28, 2005 60.87 61.90 60.73 61.77 2,150,148 +0.90(+1.48%)
Oct 27, 2005 61.41 61.63 60.74 60.87 2,169,521 -0.71(-1.15%)
Oct 26, 2005 61.19 61.96 60.90 61.57 2,401,752 +0.20(+0.32%)
Oct 25, 2005 61.74 62.79 60.87 61.37 3,971,932 -0.93(-1.49%)
Oct 24, 2005 61.10 62.39 61.07 62.30 2,731,214 +1.20(+1.96%)
Oct 21, 2005 59.66 62.18 59.31 61.10 6,145,597 +1.52(+2.55%)
Oct 20, 2005 60.36 61.14 58.76 59.59 3,480,665 -0.78(-1.29%)
Oct 19, 2005 59.21 60.37 58.40 60.37 3,263,420 +1.17(+1.97%)
Oct 18, 2005 59.63 60.47 59.20 59.20 2,662,495 -0.43(-0.72%)
Oct 17, 2005 60.08 61.06 59.50 59.63 3,428,760 -0.26(-0.44%)
Oct 14, 2005 60.22 60.57 59.12 59.89 3,163,631 +0.79(+1.33%)
Oct 13, 2005 59.42 60.08 59.04 59.10 5,124,803 -0.59(-0.99%)
Oct 12, 2005 59.09 60.57 58.95 59.69 6,031,552 -0.60(-0.99%)
Oct 11, 2005 61.31 61.55 60.11 60.29 6,139,017 -1.10(-1.79%)
Oct 10, 2005 62.00 62.04 60.88 61.39 5,079,112 -0.61(-0.98%)
Oct 07, 2005 62.46 62.72 61.83 62.00 2,940,173 -0.44(-0.70%)
Oct 06, 2005 63.48 63.50 61.83 62.43 4,436,517 -0.87(-1.37%)
Oct 05, 2005 64.43 64.43 63.26 63.30 3,726,908 -1.30(-2.01%)
Oct 04, 2005 65.74 65.82 64.60 64.60 3,219,922 -1.14(-1.74%)
Oct 03, 2005 65.17 65.93 65.08 65.74 2,534,804 +0.48(+0.73%)
Sep 30, 2005 65.46 65.54 64.71 65.26 3,554,501 -0.72(-1.09%)
Sep 29, 2005 65.49 66.06 65.35 65.99 3,804,399 +0.33(+0.50%)
Sep 28, 2005 66.09 66.31 65.45 65.66 4,131,789 -0.13(-0.20%)
Sep 27, 2005 66.38 66.42 65.34 65.79 2,571,966 -0.34(-0.51%)
Sep 26, 2005 66.25 66.32 65.59 66.13 2,814,066 +0.58(+0.89%)
Sep 23, 2005 65.59 65.75 64.44 65.54 2,108,966 +0.42(+0.64%)
Sep 22, 2005 65.17 65.39 63.92 65.13 3,513,440 -0.05(-0.08%)
Sep 21, 2005 66.73 66.74 65.09 65.17 3,144,624 -2.08(-3.09%)
Sep 20, 2005 67.52 67.83 66.77 67.25 2,995,611 -0.01(-0.01%)
Sep 19, 2005 67.35 67.36 66.19 67.26 2,584,759 -0.04(-0.06%)
Sep 16, 2005 66.19 67.30 66.09 67.30 4,893,059 +1.41(+2.14%)
Sep 15, 2005 66.26 66.31 65.68 65.89 2,841,968 -0.16(-0.25%)
Sep 14, 2005 66.11 66.32 65.72 66.05 2,859,148 -0.06(-0.09%)
Sep 13, 2005 66.36 66.55 65.86 66.11 3,746,646 -0.13(-0.20%)
Sep 12, 2005 65.13 66.26 65.13 66.24 4,126,063 +1.16(+1.78%)
Sep 09, 2005 64.83 65.22 64.78 65.08 2,536,510 +0.26(+0.41%)
Sep 08, 2005 64.86 65.48 64.59 64.82 4,075,133 -0.39(-0.59%)
Sep 07, 2005 66.91 67.30 64.97 65.21 9,797,816 -0.86(-1.30%)
Sep 06, 2005 66.07 67.54 65.75 66.07 4,171,875 -1.26(-1.88%)
Sep 02, 2005 65.77 67.39 65.71 67.33 5,950,649 +1.57(+2.38%)
Sep 01, 2005 65.77 67.32 64.76 65.77 7,805,209 -1.73(-2.57%)
Aug 31, 2005 66.77 67.50 65.67 67.50 10,225,238 +0.72(+1.08%)
Aug 30, 2005 66.93 67.10 66.11 66.77 2,158,312 -0.28(-0.42%)
Aug 29, 2005 66.60 67.38 65.91 67.05 2,107,625 +0.46(+0.69%)
Aug 26, 2005 68.01 67.88 66.56 66.59 2,589,146 -1.40(-2.06%)
Aug 25, 2005 68.15 68.19 67.60 68.00 1,526,926 +0.01(+0.01%)
Aug 24, 2005 69.06 69.06 67.96 67.99 1,690,316 -1.05(-1.52%)
Aug 23, 2005 70.17 70.56 68.93 69.04 1,778,286 -1.08(-1.54%)
Aug 22, 2005 69.76 70.16 69.29 70.12 1,778,773 +0.53(+0.75%)
Aug 19, 2005 69.76 69.84 69.37 69.60 1,348,670 +0.00(+0.00%)
Aug 18, 2005 69.94 69.99 69.28 69.60 1,176,629 -0.34(-0.49%)
Aug 17, 2005 68.78 70.13 68.78 69.94 2,904,717 +1.24(+1.80%)
Aug 16, 2005 68.74 69.58 68.64 68.70 2,872,550 +0.19(+0.28%)
Aug 15, 2005 68.19 68.75 67.97 68.51 950,490 +0.12(+0.18%)
Aug 12, 2005 68.12 68.66 68.04 68.39 1,048,573 -0.04(-0.06%)
Aug 11, 2005 67.89 68.45 67.32 68.43 1,725,163 +0.54(+0.80%)
Aug 10, 2005 69.48 69.48 67.87 67.89 2,359,717 -1.49(-2.15%)
Aug 09, 2005 69.02 69.97 68.98 69.38 2,695,879 +0.48(+0.70%)
Aug 08, 2005 69.26 69.87 68.61 68.90 2,650,310 -0.33(-0.47%)
Aug 05, 2005 68.74 69.29 68.19 69.23 2,308,299 +0.33(+0.48%)
Aug 04, 2005 68.24 69.02 68.07 68.90 2,427,095 +0.66(+0.97%)
Aug 03, 2005 68.53 68.53 67.92 68.24 1,075,378 -0.26(-0.38%)
Aug 02, 2005 68.41 68.80 68.30 68.50 882,259 +0.09(+0.13%)
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.