Capital One Financial (NY: COF )

145.94 USD +4.04 (+2.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 36.10 37.42 35.96 37.29 6,776,094 +0.56(+1.52%)
Aug 28, 2009 37.14 37.14 36.22 36.73 4,755,918 +0.10(+0.27%)
Aug 27, 2009 36.40 36.74 36.02 36.63 4,743,260 +0.14(+0.38%)
Aug 26, 2009 36.10 36.79 35.65 36.49 6,568,253 +0.12(+0.33%)
Aug 25, 2009 36.86 36.91 36.07 36.37 7,776,777 -0.08(-0.22%)
Aug 24, 2009 37.59 37.95 36.37 36.45 9,467,579 -0.03(-0.08%)
Aug 21, 2009 35.68 36.58 32.42 36.48 8,893,905 +1.44(+4.11%)
Aug 20, 2009 34.44 35.12 34.13 35.04 7,548,504 +0.58(+1.68%)
Aug 19, 2009 34.63 34.96 34.10 34.46 9,710,237 -0.79(-2.24%)
Aug 18, 2009 34.39 35.36 34.08 35.25 8,012,848 +0.55(+1.59%)
Aug 17, 2009 33.98 35.30 33.60 34.70 14,634,207 -0.38(-1.08%)
Aug 14, 2009 35.01 35.45 34.11 35.08 8,222,424 -0.22(-0.62%)
Aug 13, 2009 34.69 35.33 34.05 35.30 10,570,421 +1.51(+4.47%)
Aug 12, 2009 32.88 33.88 32.57 33.79 8,808,505 +1.03(+3.14%)
Aug 11, 2009 33.65 33.91 32.27 32.76 10,592,059 -1.12(-3.31%)
Aug 10, 2009 33.84 35.05 33.67 33.88 11,878,751 -0.24(-0.70%)
Aug 07, 2009 32.90 34.58 32.60 34.12 13,576,234 +1.95(+6.06%)
Aug 06, 2009 31.91 33.21 30.97 32.17 14,440,637 +0.72(+2.29%)
Aug 05, 2009 31.41 31.68 29.98 31.45 13,230,816 +0.09(+0.29%)
Aug 04, 2009 31.00 31.85 30.61 31.36 7,953,337 -0.01(-0.03%)
Aug 03, 2009 31.29 31.94 30.71 31.37 8,212,806 +0.67(+2.18%)
Jul 31, 2009 30.30 31.27 30.15 30.70 6,986,437 +0.29(+0.95%)
Jul 30, 2009 30.39 31.63 30.10 30.41 10,344,757 +0.70(+2.36%)
Jul 29, 2009 29.43 30.24 29.21 29.71 7,216,168 +0.03(+0.10%)
Jul 28, 2009 29.58 30.33 29.32 29.68 9,303,054 -0.27(-0.90%)
Jul 27, 2009 30.38 30.80 29.56 29.95 11,929,843 -0.12(-0.40%)
Jul 24, 2009 26.56 30.59 26.40 30.07 24,139,114 +2.24(+8.05%)
Jul 23, 2009 26.56 28.18 26.40 27.83 10,027,886 +1.36(+5.14%)
Jul 22, 2009 25.79 26.74 25.70 26.47 7,321,070 +0.16(+0.61%)
Jul 21, 2009 27.04 27.20 25.96 26.31 7,023,544 -0.40(-1.50%)
Jul 20, 2009 26.65 27.35 26.41 26.71 8,321,500 +0.21(+0.79%)
Jul 17, 2009 26.54 27.06 26.27 26.50 8,895,400 -0.42(-1.56%)
Jul 16, 2009 25.35 27.13 25.21 26.92 15,153,600 +1.08(+4.18%)
Jul 15, 2009 24.05 26.36 24.00 25.84 20,749,900 +2.73(+11.81%)
Jul 14, 2009 21.90 23.28 21.29 23.11 15,312,100 +1.25(+5.72%)
Jul 13, 2009 21.02 21.97 20.73 21.86 9,225,100 +1.23(+5.96%)
Jul 10, 2009 20.76 20.98 20.32 20.63 7,040,991 -0.57(-2.69%)
Jul 09, 2009 20.88 21.56 20.69 21.20 8,300,764 +0.63(+3.06%)
Jul 08, 2009 20.62 20.92 19.73 20.57 13,502,657 +0.10(+0.49%)
Jul 07, 2009 20.80 21.11 20.43 20.47 7,572,696 -0.51(-2.43%)
Jul 06, 2009 20.73 21.51 20.53 20.98 7,478,227 +0.19(+0.91%)
Jul 02, 2009 21.46 21.70 20.79 20.79 6,637,369 -1.08(-4.94%)
Jul 01, 2009 22.01 22.47 21.74 21.87 4,547,000 -0.01(-0.05%)
Jun 30, 2009 22.35 22.44 21.65 21.88 6,454,797 -0.50(-2.23%)
Jun 29, 2009 22.06 22.66 21.64 22.38 6,542,010 +0.44(+2.01%)
Jun 26, 2009 22.06 22.15 21.50 21.94 7,677,450 -0.22(-0.99%)
Jun 25, 2009 21.44 22.18 21.43 22.16 7,720,097 +0.92(+4.33%)
Jun 24, 2009 21.42 22.05 20.98 21.24 8,300,035 +0.08(+0.38%)
Jun 23, 2009 20.56 21.58 20.24 21.16 9,779,075 +0.71(+3.47%)
Jun 22, 2009 21.68 22.07 20.42 20.45 12,042,795 -1.88(-8.42%)
Jun 19, 2009 22.59 22.59 21.59 22.33 13,618,687 +0.04(+0.18%)
Jun 18, 2009 22.79 23.22 21.79 22.29 12,274,118 -0.19(-0.85%)
Jun 17, 2009 23.15 23.49 21.23 22.48 19,129,595 -0.67(-2.89%)
Jun 16, 2009 23.55 23.94 23.14 23.15 10,736,235 -0.46(-1.93%)
Jun 15, 2009 23.54 23.85 23.20 23.61 7,963,551 -0.34(-1.40%)
Jun 12, 2009 24.50 24.50 23.72 23.94 8,252,934 -0.65(-2.64%)
Jun 11, 2009 24.49 24.95 24.25 24.59 10,512,976 +0.36(+1.49%)
Jun 10, 2009 24.28 24.83 23.88 24.23 9,133,070 +0.18(+0.75%)
Jun 09, 2009 23.91 24.61 23.85 24.05 11,141,920 +0.61(+2.60%)
Jun 08, 2009 23.32 23.77 23.00 23.44 13,062,280 -0.67(-2.78%)
Jun 05, 2009 25.54 25.80 24.03 24.11 9,195,610 -0.89(-3.56%)
Jun 04, 2009 24.16 25.23 23.55 25.00 10,206,189 +1.09(+4.56%)
Jun 03, 2009 24.05 24.83 23.62 23.91 9,195,666 -0.54(-2.21%)
Jun 02, 2009 24.64 24.94 23.48 24.45 12,672,400 -0.39(-1.57%)
Jun 01, 2009 24.69 25.68 24.11 24.84 13,760,252 +0.40(+1.64%)
May 29, 2009 23.12 24.56 22.75 24.44 14,987,735 +1.17(+5.03%)
May 28, 2009 22.63 23.39 21.77 23.27 13,409,319 +0.98(+4.40%)
May 27, 2009 22.74 24.00 22.26 22.29 13,213,015 -0.35(-1.55%)
May 26, 2009 21.71 22.88 21.65 22.64 14,112,622 +0.72(+3.28%)
May 22, 2009 22.75 23.24 21.79 21.92 12,464,410 -1.01(-4.40%)
May 21, 2009 22.93 23.88 22.17 22.93 17,849,471 -0.18(-0.78%)
May 20, 2009 25.26 25.39 22.23 23.11 29,794,180 -1.79(-7.19%)
May 19, 2009 25.68 26.38 24.76 24.90 13,487,658 -1.16(-4.45%)
May 18, 2009 25.31 26.28 24.74 26.06 17,574,774 +1.52(+6.19%)
May 15, 2009 25.29 26.80 24.16 24.54 23,333,692 -0.04(-0.16%)
May 14, 2009 23.65 24.94 22.92 24.58 19,748,937 +0.62(+2.59%)
May 13, 2009 24.22 24.88 23.10 23.96 26,252,358 -1.53(-6.00%)
May 12, 2009 27.46 27.80 24.05 25.49 39,033,996 -1.61(-5.94%)
May 11, 2009 27.74 29.06 27.10 27.10 114,549,547 -4.24(-13.53%)
May 08, 2009 26.19 31.80 25.96 31.34 49,881,663 +5.11(+19.48%)
May 07, 2009 26.41 27.57 25.63 26.23 60,115,825 +3.84(+17.15%)
May 06, 2009 20.88 23.76 20.82 22.39 26,435,387 +2.92(+15.00%)
May 05, 2009 19.81 20.64 19.23 19.47 18,534,919 -0.84(-4.14%)
May 04, 2009 20.05 20.52 19.68 20.31 20,667,855 +2.97(+17.13%)
May 01, 2009 16.72 17.85 16.57 17.34 15,695,600 +0.60(+3.58%)
Apr 30, 2009 17.74 18.82 16.74 16.74 19,022,476 -0.74(-4.23%)
Apr 29, 2009 16.63 17.62 16.37 17.48 14,961,598 +0.91(+5.49%)
Apr 28, 2009 16.25 16.93 15.71 16.57 20,151,153 -0.17(-1.02%)
Apr 27, 2009 18.30 18.75 16.50 16.74 22,667,988 -2.28(-11.99%)
Apr 24, 2009 17.06 19.49 16.18 19.02 32,557,823 +2.09(+12.34%)
Apr 23, 2009 14.58 17.27 14.50 16.93 32,732,347 +2.55(+17.73%)
Apr 22, 2009 13.92 16.20 13.65 14.38 34,324,298 -0.74(-4.89%)
Apr 21, 2009 12.56 15.32 12.51 15.12 26,642,242 +1.74(+13.00%)
Apr 20, 2009 16.48 16.50 13.28 13.38 24,051,876 -4.47(-25.04%)
Apr 17, 2009 17.41 18.50 17.15 17.85 17,166,600 -0.01(-0.06%)
Apr 16, 2009 16.78 18.60 16.21 17.86 20,124,672 +0.54(+3.12%)
Apr 15, 2009 16.04 17.48 15.29 17.32 27,658,409 +0.25(+1.46%)
Apr 14, 2009 18.53 19.87 16.87 17.07 20,232,110 -2.12(-11.05%)
Apr 13, 2009 16.72 19.49 16.72 19.19 24,931,943 +1.73(+9.91%)
Apr 09, 2009 15.20 18.21 15.06 17.46 29,629,208 +3.65(+26.43%)
Apr 08, 2009 12.96 13.99 12.86 13.81 12,024,799 +1.00(+7.81%)
Apr 07, 2009 12.33 13.56 12.28 12.81 11,027,287 -0.01(-0.08%)
Apr 06, 2009 13.25 13.61 12.56 12.82 13,546,437 -1.00(-7.24%)
Apr 03, 2009 12.67 13.95 12.25 13.82 16,396,028 +0.68(+5.18%)
Apr 02, 2009 13.99 14.12 12.42 13.14 17,845,488 +0.17(+1.31%)
Apr 01, 2009 11.56 13.18 11.56 12.97 14,565,800 +0.73(+5.96%)
Mar 31, 2009 11.74 12.60 11.28 12.24 17,466,365 +0.89(+7.84%)
Mar 30, 2009 13.69 13.69 11.14 11.35 20,235,965 -3.46(-23.36%)
Mar 26, 2009 14.75 15.16 13.73 14.81 18,111,400 +0.35(+2.42%)
Mar 25, 2009 13.94 14.61 13.21 14.46 19,244,030 +1.15(+8.64%)
Mar 24, 2009 13.06 14.45 12.71 13.31 16,669,563 -0.31(-2.28%)
Mar 23, 2009 12.57 13.62 12.51 13.62 20,251,676 +2.28(+20.11%)
Mar 20, 2009 12.25 12.35 10.83 11.34 19,773,344 -2.11(-15.69%)
Mar 19, 2009 14.25 14.97 12.21 13.45 17,908,685 -0.78(-5.48%)
Mar 18, 2009 12.80 14.42 12.01 14.23 27,416,470 +0.86(+6.43%)
Mar 17, 2009 12.48 13.37 12.07 13.37 13,709,483 +0.80(+6.36%)
Mar 16, 2009 13.21 14.02 12.52 12.57 26,875,023 +0.01(+0.08%)
Mar 13, 2009 13.41 13.42 11.50 12.56 0 -0.75(-5.63%)
Mar 12, 2009 10.77 13.73 10.47 13.31 26,985,551 +2.49(+23.01%)
Mar 11, 2009 10.00 11.11 9.400 10.82 23,710,899 +0.77(+7.66%)
Mar 10, 2009 9.980 10.20 8.950 10.05 25,096,184 +1.32(+15.12%)
Mar 09, 2009 7.950 9.670 7.800 8.730 20,643,985 +0.42(+5.05%)
Mar 06, 2009 9.240 9.340 7.980 8.310 0 -0.68(-7.56%)
Mar 05, 2009 9.800 10.44 8.680 8.990 17,890,376 -1.46(-13.97%)
Mar 04, 2009 10.79 12.00 9.120 10.45 17,705,940 +0.40(+3.98%)
Mar 02, 2009 11.50 11.93 10.05 10.05 22,516,834 -2.00(-16.60%)
Feb 27, 2009 12.06 13.25 11.91 12.05 0 -0.93(-7.16%)
Feb 26, 2009 13.36 15.10 12.51 12.98 36,311,799 +0.71(+5.79%)
Feb 25, 2009 11.09 12.99 10.06 12.27 40,993,691 +0.96(+8.49%)
Feb 24, 2009 8.700 11.57 8.680 11.31 27,077,470 +2.18(+23.88%)
Feb 23, 2009 10.45 10.55 9.080 9.130 16,768,867 -0.88(-8.79%)
Feb 20, 2009 8.780 10.35 8.500 10.01 0 +0.97(+10.73%)
Feb 19, 2009 11.22 11.53 8.920 9.040 25,585,482 -1.91(-17.44%)
Feb 18, 2009 10.47 11.09 9.570 10.95 24,198,508 +0.82(+8.09%)
Feb 17, 2009 11.55 11.82 9.690 10.13 27,048,026 -1.98(-16.35%)
Feb 13, 2009 12.23 12.65 11.55 12.11 0 -0.17(-1.38%)
Feb 12, 2009 12.77 13.25 11.45 12.28 20,010,987 -1.23(-9.10%)
Feb 11, 2009 13.10 13.60 12.83 13.51 10,727,740 +0.66(+5.14%)
Feb 10, 2009 14.75 14.96 12.63 12.85 20,049,379 -2.10(-14.05%)
Feb 09, 2009 14.49 15.67 14.12 14.95 12,107,065 +0.45(+3.10%)
Feb 06, 2009 14.25 15.46 14.14 14.50 0 +0.29(+2.04%)
Feb 05, 2009 14.36 15.11 13.76 14.21 17,875,778 -0.32(-2.20%)
Feb 04, 2009 15.49 15.78 14.34 14.53 13,989,927 -0.46(-3.07%)
Feb 03, 2009 16.87 17.10 14.82 14.99 26,009,277 -1.84(-10.93%)
Feb 02, 2009 15.67 17.00 15.20 16.83 16,916,249 +0.99(+6.25%)
Jan 30, 2009 17.24 17.40 15.51 15.84 0 -1.03(-6.11%)
Jan 29, 2009 19.43 19.80 16.76 16.87 15,785,391 -3.43(-16.90%)
Jan 28, 2009 19.27 20.80 18.53 20.30 18,829,052 +2.40(+13.41%)
Jan 27, 2009 18.83 18.97 17.29 17.90 13,236,233 -0.67(-3.61%)
Jan 26, 2009 19.18 19.91 18.25 18.57 12,118,101 -0.75(-3.88%)
Jan 23, 2009 18.77 19.85 16.91 19.32 30,046,238 -2.62(-11.94%)
Jan 22, 2009 21.88 23.25 20.98 21.94 13,062,107 -1.02(-4.44%)
Jan 21, 2009 24.01 24.42 20.15 22.96 28,947,345 +0.04(+0.17%)
Jan 20, 2009 23.02 24.76 22.63 22.92 19,329,677 -1.18(-4.90%)
Jan 16, 2009 26.25 26.79 23.89 24.10 0 -1.37(-5.38%)
Jan 15, 2009 25.58 26.67 24.40 25.47 14,075,998 -0.11(-0.43%)
Jan 14, 2009 26.93 27.20 25.30 25.58 10,791,799 -2.36(-8.45%)
Jan 13, 2009 26.84 28.55 26.59 27.94 7,191,021 +0.80(+2.95%)
Jan 12, 2009 29.15 29.42 26.86 27.14 7,094,719 -2.19(-7.47%)
Jan 09, 2009 31.03 31.03 29.13 29.33 5,482,158 -1.60(-5.17%)
Jan 08, 2009 31.07 31.99 30.45 30.93 5,389,821 -0.75(-2.37%)
Jan 07, 2009 33.01 33.49 31.48 31.68 4,532,816 -2.46(-7.21%)
Jan 06, 2009 34.00 34.67 32.48 34.14 5,983,796 +1.10(+3.33%)
Jan 05, 2009 32.39 33.75 32.01 33.04 6,639,223 -0.27(-0.81%)
Jan 02, 2009 31.80 33.54 31.45 33.31 0 +1.42(+4.45%)
Jan 01, 2009 30.78 32.34 30.74 31.89 0 +0.00(+0.00%)
Dec 31, 2008 30.78 32.34 30.74 31.89 4,358,785 +1.03(+3.34%)
Dec 30, 2008 29.77 30.99 29.13 30.86 3,036,728 +1.55(+5.29%)
Dec 29, 2008 29.31 29.78 28.88 29.31 2,795,546 -0.17(-0.58%)
Dec 26, 2008 29.96 29.99 28.99 29.48 0 +0.08(+0.27%)
Dec 24, 2008 29.38 29.53 28.75 29.40 1,072,965 +0.40(+1.38%)
Dec 23, 2008 30.49 30.49 28.75 29.00 3,420,868 -0.94(-3.14%)
Dec 22, 2008 30.93 31.33 29.67 29.94 6,597,075 -1.03(-3.33%)
Dec 19, 2008 30.12 31.40 28.81 30.97 10,084,620 +1.21(+4.07%)
Dec 18, 2008 29.72 30.41 29.19 29.76 7,223,907 +0.29(+0.98%)
Dec 17, 2008 28.85 29.88 28.10 29.47 7,556,166 +0.01(+0.03%)
Dec 16, 2008 26.78 29.64 26.22 29.46 8,650,864 +3.35(+12.83%)
Dec 15, 2008 27.82 28.20 25.78 26.11 9,638,253 -2.01(-7.15%)
Dec 12, 2008 26.34 28.78 26.25 28.12 0 +0.27(+0.97%)
Dec 11, 2008 31.32 31.79 27.66 27.85 11,452,825 -4.23(-13.19%)
Dec 10, 2008 33.00 33.35 30.98 32.08 6,015,243 -0.80(-2.43%)
Dec 09, 2008 33.48 34.76 32.61 32.88 6,697,211 -1.45(-4.22%)
Dec 08, 2008 34.00 34.50 32.10 34.33 6,923,356 +1.61(+4.92%)
Dec 05, 2008 29.62 32.79 29.18 32.72 0 +1.73(+5.58%)
Dec 04, 2008 30.75 33.02 30.26 30.99 6,872,047 -0.60(-1.90%)
Dec 03, 2008 29.25 31.70 28.07 31.59 8,683,143 +2.30(+7.85%)
Dec 02, 2008 27.20 29.45 25.99 29.29 11,450,601 +2.16(+7.96%)
Dec 01, 2008 32.96 33.13 26.60 27.13 9,964,628 -7.28(-21.16%)
Nov 28, 2008 33.51 36.30 33.51 34.41 3,513,138 -0.21(-0.61%)
Nov 26, 2008 32.66 34.85 31.87 34.62 7,799,875 +0.92(+2.73%)
Nov 25, 2008 33.57 35.25 33.00 33.70 16,226,532 +1.95(+6.14%)
Nov 24, 2008 27.70 32.49 26.23 31.75 12,006,788 +4.92(+18.34%)
Nov 21, 2008 26.35 27.20 23.28 26.83 13,937,102 +1.64(+6.51%)
Nov 20, 2008 25.66 28.95 24.85 25.19 13,772,779 -1.31(-4.94%)
Nov 19, 2008 28.68 29.00 26.20 26.50 11,354,568 -2.75(-9.40%)
Nov 18, 2008 30.07 31.02 26.87 29.25 11,656,856 -0.62(-2.08%)
Nov 17, 2008 30.02 31.27 29.27 29.87 8,861,176 -1.32(-4.23%)
Nov 14, 2008 32.54 34.98 31.11 31.19 0 -2.37(-7.06%)
Nov 13, 2008 30.20 34.65 28.98 33.56 19,028,012 +3.52(+11.72%)
Nov 12, 2008 30.45 32.00 29.52 30.04 9,614,780 -2.01(-6.27%)
Nov 11, 2008 31.97 33.59 30.34 32.05 8,514,329 -0.51(-1.57%)
Nov 10, 2008 35.72 35.72 31.85 32.56 6,773,944 -2.00(-5.79%)
Nov 07, 2008 35.39 35.91 33.51 34.56 0 -0.24(-0.69%)
Nov 06, 2008 37.45 38.50 34.19 34.80 12,139,833 -3.43(-8.97%)
Nov 05, 2008 41.56 42.65 38.00 38.23 7,948,166 -4.59(-10.72%)
Nov 04, 2008 40.01 42.99 40.01 42.82 6,637,430 +3.20(+8.08%)
Nov 03, 2008 39.20 39.85 38.57 39.62 4,428,177 +0.50(+1.28%)
Oct 31, 2008 37.07 40.15 37.04 39.12 8,132,945 +1.00(+2.62%)
Oct 30, 2008 39.00 39.65 37.60 38.12 6,723,381 +0.27(+0.71%)
Oct 29, 2008 39.01 40.47 37.02 37.85 10,110,773 -2.05(-5.14%)
Oct 28, 2008 35.05 40.04 34.38 39.90 11,711,203 +5.50(+15.99%)
Oct 27, 2008 35.77 37.77 34.29 34.40 8,435,159 -0.90(-2.55%)
Oct 24, 2008 32.05 37.04 31.16 35.30 0 -0.41(-1.15%)
Oct 23, 2008 35.93 37.17 32.95 35.71 10,028,035 -0.69(-1.90%)
Oct 22, 2008 37.12 38.94 35.00 36.40 7,165,219 -2.48(-6.38%)
Oct 21, 2008 39.74 40.88 38.17 38.88 7,020,180 -1.40(-3.48%)
Oct 20, 2008 40.50 40.53 37.36 40.28 6,840,779 +0.36(+0.90%)
Oct 17, 2008 38.95 42.32 35.42 39.92 0 +1.22(+3.15%)
Oct 16, 2008 37.62 39.77 34.80 38.70 12,655,387 +0.94(+2.49%)
Oct 15, 2008 42.60 37.76 37.10 37.76 12,223,292 -6.71(-15.09%)
Oct 14, 2008 43.47 46.29 41.97 44.47 17,072,473 +4.73(+11.90%)
Oct 13, 2008 38.67 39.74 35.88 39.74 8,189,504 +4.20(+11.82%)
Oct 10, 2008 31.70 37.85 31.48 35.54 0 +2.13(+6.38%)
Oct 09, 2008 37.40 38.33 30.88 33.41 12,993,215 -2.38(-6.65%)
Oct 08, 2008 36.05 40.57 35.79 35.79 5,498,581 -1.77(-4.71%)
Oct 07, 2008 42.83 42.83 37.56 37.56 6,954,177 -4.13(-9.91%)
Oct 06, 2008 43.00 44.90 40.00 41.69 8,823,462 -3.21(-7.15%)
Oct 03, 2008 47.66 49.50 44.00 44.90 0 -1.88(-4.02%)
Oct 02, 2008 51.40 51.64 45.91 46.78 5,401,692 -4.64(-9.02%)
Oct 01, 2008 49.26 51.74 48.66 51.42 5,898,048 +0.42(+0.82%)
Sep 30, 2008 47.49 53.00 45.90 51.00 6,780,791 +7.00(+15.91%)
Sep 29, 2008 53.47 53.47 44.00 44.00 7,638,169 -10.55(-19.34%)
Sep 26, 2008 48.25 55.00 47.60 54.55 0 +4.75(+9.54%)
Sep 25, 2008 49.00 52.01 48.10 49.80 20,477,787 -2.69(-5.12%)
Sep 24, 2008 53.87 54.00 51.00 52.49 7,974,530 -1.23(-2.29%)
Sep 23, 2008 53.01 55.02 52.04 53.72 7,919,486 -0.73(-1.34%)
Sep 22, 2008 57.62 63.50 53.79 54.45 16,204,431 -1.60(-2.85%)
Sep 19, 2008 60.80 61.46 54.67 56.05 0 +2.05(+3.80%)
Sep 18, 2008 46.97 55.50 45.07 54.00 39,288,884 +7.66(+16.53%)
Sep 17, 2008 47.60 48.18 44.05 46.34 22,825,367 -2.70(-5.51%)
Sep 16, 2008 43.42 49.09 42.47 49.04 27,745,096 +4.34(+9.71%)
Sep 15, 2008 44.29 47.05 44.25 44.70 21,718,555 -1.24(-2.70%)
Sep 12, 2008 45.40 46.94 44.62 45.94 0 -0.40(-0.86%)
Sep 11, 2008 43.95 47.09 43.71 46.34 17,254,692 +0.76(+1.67%)
Sep 10, 2008 46.03 46.98 45.20 45.58 14,315,669 +0.08(+0.18%)
Sep 09, 2008 47.99 49.08 45.36 45.50 22,169,781 -3.23(-6.63%)
Sep 08, 2008 47.84 48.73 45.31 48.73 21,246,535 +4.02(+8.99%)
Sep 05, 2008 42.10 44.89 42.02 44.71 0 +1.38(+3.18%)
Sep 04, 2008 44.40 45.04 43.21 43.33 12,459,422 -2.33(-5.10%)
Sep 03, 2008 44.94 45.89 44.42 45.66 8,823,931 +0.74(+1.65%)
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.