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 (%)
Dec 31, 2010 34.00 34.20 33.85 34.09 2,224,616 +0.07(+0.21%)
Dec 30, 2010 34.02 34.10 33.69 34.02 2,703,078 -0.10(-0.31%)
Dec 29, 2010 34.27 34.36 34.00 34.12 1,998,692 -0.14(-0.42%)
Dec 28, 2010 33.95 34.40 33.89 34.26 1,762,921 +0.15(+0.45%)
Dec 27, 2010 33.70 34.30 33.65 34.11 1,663,210 +0.18(+0.54%)
Dec 23, 2010 33.81 34.27 33.74 33.93 2,221,340 -0.14(-0.42%)
Dec 22, 2010 33.85 34.37 33.73 34.07 3,286,045 +0.29(+0.85%)
Dec 21, 2010 33.09 33.98 32.96 33.78 5,073,223 +0.91(+2.75%)
Dec 20, 2010 32.68 33.02 32.48 32.88 4,756,053 +0.45(+1.38%)
Dec 17, 2010 32.72 32.84 32.10 32.43 7,412,602 -0.33(-1.00%)
Dec 16, 2010 33.21 33.52 32.68 32.76 9,122,316 -0.50(-1.49%)
Dec 15, 2010 33.49 33.56 33.07 33.25 5,436,480 -0.46(-1.38%)
Dec 14, 2010 33.80 34.25 33.64 33.72 3,805,702 -0.10(-0.28%)
Dec 13, 2010 34.13 34.19 33.58 33.81 4,939,200 +0.01(+0.02%)
Dec 10, 2010 33.45 33.96 33.37 33.81 6,593,920 +0.75(+2.28%)
Dec 09, 2010 32.68 33.16 32.55 33.05 7,436,698 +0.59(+1.83%)
Dec 08, 2010 30.89 32.50 30.80 32.46 7,980,435 +1.57(+5.08%)
Dec 07, 2010 31.18 31.52 30.73 30.89 4,916,061 +0.04(+0.13%)
Dec 06, 2010 30.97 31.07 30.70 30.85 2,949,641 -0.19(-0.62%)
Dec 03, 2010 30.96 31.11 30.56 31.04 5,240,471 -0.15(-0.49%)
Dec 02, 2010 30.52 31.28 30.27 31.20 5,815,899 +0.66(+2.15%)
Dec 01, 2010 30.27 30.64 30.05 30.54 5,854,828 +0.72(+2.42%)
Nov 30, 2010 29.92 30.17 29.69 29.82 5,804,909 -0.40(-1.33%)
Nov 29, 2010 29.47 30.34 29.27 30.22 6,248,318 +0.58(+1.97%)
Nov 26, 2010 29.87 30.09 29.63 29.63 1,850,336 -0.56(-1.86%)
Nov 24, 2010 29.48 30.19 30.19 30.19 5,914,984 +0.92(+3.15%)
Nov 23, 2010 29.48 29.77 29.19 29.27 6,149,320 -0.46(-1.54%)
Nov 22, 2010 30.19 30.23 29.63 29.73 6,460,140 -0.56(-1.85%)
Nov 19, 2010 30.31 30.53 30.03 30.29 6,069,631 -0.19(-0.63%)
Nov 18, 2010 31.01 31.16 30.42 30.48 6,364,653 -0.17(-0.55%)
Nov 17, 2010 31.06 31.22 30.54 30.65 4,951,218 -0.44(-1.42%)
Nov 16, 2010 31.54 31.69 30.96 31.09 7,093,985 -0.70(-2.19%)
Nov 15, 2010 31.58 32.45 31.54 31.79 6,035,169 +0.34(+1.07%)
Nov 12, 2010 31.42 31.69 31.00 31.45 5,577,564 -0.19(-0.61%)
Nov 11, 2010 31.39 31.75 31.18 31.64 4,200,228 -0.12(-0.38%)
Nov 10, 2010 31.16 31.80 30.89 31.76 6,208,265 +0.74(+2.40%)
Nov 09, 2010 32.24 32.24 30.83 31.02 6,218,799 -1.04(-3.25%)
Nov 08, 2010 32.08 32.49 31.82 32.06 5,339,888 -0.22(-0.69%)
Nov 05, 2010 31.55 32.80 31.28 32.28 9,889,533 +0.85(+2.70%)
Nov 04, 2010 30.64 31.55 30.33 31.44 8,748,849 +1.23(+4.08%)
Nov 03, 2010 29.97 30.25 29.73 30.20 5,410,663 +0.32(+1.06%)
Nov 02, 2010 30.12 30.24 29.69 29.89 4,778,750 +0.04(+0.15%)
Nov 01, 2010 29.93 30.40 29.50 29.85 6,273,182 +0.03(+0.11%)
Oct 29, 2010 30.12 30.23 29.66 29.81 6,431,842 -0.52(-1.71%)
Oct 28, 2010 30.57 30.74 30.04 30.33 3,910,356 +0.01(+0.03%)
Oct 27, 2010 30.00 30.74 29.93 30.32 6,439,689 -0.26(-0.86%)
Oct 25, 2010 31.56 31.87 30.50 30.59 7,459,800 -0.70(-2.25%)
Oct 22, 2010 31.39 31.64 31.11 31.29 3,389,562 -0.14(-0.46%)
Oct 21, 2010 31.11 31.80 31.00 31.44 8,843,050 +0.44(+1.42%)
Oct 20, 2010 31.03 31.11 29.77 31.00 14,048,728 -0.01(-0.03%)
Oct 19, 2010 30.60 32.12 30.16 31.00 21,445,044 +1.22(+4.11%)
Oct 18, 2010 29.49 29.79 28.88 29.78 13,130,338 +0.30(+1.00%)
Oct 15, 2010 32.19 32.20 29.20 29.49 23,695,128 -2.42(-7.60%)
Oct 14, 2010 32.14 32.32 31.36 31.91 8,961,286 -0.43(-1.34%)
Oct 13, 2010 32.68 32.92 31.92 32.34 8,025,297 -0.11(-0.35%)
Oct 12, 2010 31.64 32.55 31.58 32.45 4,951,357 +0.71(+2.24%)
Oct 11, 2010 31.57 31.88 31.40 31.74 3,114,529 +0.26(+0.81%)
Oct 08, 2010 31.48 31.84 31.36 31.48 4,256,684 +0.07(+0.23%)
Oct 07, 2010 32.36 32.50 31.38 31.41 42,832 -0.71(-2.22%)
Oct 06, 2010 32.24 32.50 31.96 32.12 4,675,331 -0.18(-0.57%)
Oct 05, 2010 31.15 32.48 30.99 32.31 8,487 +1.46(+4.72%)
Oct 04, 2010 31.38 31.57 30.74 30.85 6,054,194 -0.58(-1.86%)
Oct 01, 2010 31.44 32.02 30.97 31.44 5,842,609 -0.20(-0.64%)
Sep 30, 2010 31.63 31.92 31.04 31.64 33,009 +0.50(+1.60%)
Sep 29, 2010 31.11 31.38 30.95 31.14 9,914 -0.18(-0.56%)
Sep 28, 2010 31.08 31.36 30.72 31.32 32,619 +0.30(+0.98%)
Sep 27, 2010 31.50 31.50 30.98 31.01 4,574,361 -0.46(-1.47%)
Sep 24, 2010 30.68 31.52 30.45 31.48 6,707,257 +1.34(+4.46%)
Sep 23, 2010 30.13 30.73 29.92 30.13 45,620 -0.18(-0.58%)
Sep 22, 2010 30.69 30.97 30.08 30.31 8,318,370 -0.35(-1.15%)
Sep 21, 2010 31.44 31.53 30.61 30.66 768 -0.80(-2.54%)
Sep 20, 2010 31.12 31.58 31.04 31.46 5,736,031 +0.53(+1.71%)
Sep 17, 2010 30.93 31.78 30.91 30.93 9,546,206 -0.34(-1.07%)
Sep 15, 2010 30.60 31.39 30.44 31.27 5,329,734 +0.39(+1.27%)
Sep 14, 2010 31.35 31.48 30.78 30.88 23,112 -0.68(-2.15%)
Sep 13, 2010 31.68 32.12 31.36 31.56 5,944,279 +0.45(+1.44%)
Sep 10, 2010 31.60 31.68 30.81 31.11 4,876,428 -0.41(-1.29%)
Sep 09, 2010 31.91 32.04 31.17 31.52 11,318 +0.26(+0.82%)
Sep 08, 2010 31.20 31.94 31.16 31.26 4,560 +0.18(+0.59%)
Sep 07, 2010 32.22 32.30 31.04 31.08 8,863 -1.47(-4.52%)
Sep 03, 2010 31.98 32.61 31.96 32.55 5,139,039 +0.94(+2.96%)
Sep 02, 2010 31.32 31.62 31.12 31.61 7,406 +0.39(+1.26%)
Sep 01, 2010 30.60 31.24 30.53 31.22 6,174,321 +0.98(+3.23%)
Aug 31, 2010 30.21 30.73 29.93 30.25 23,574 +0.12(+0.40%)
Aug 30, 2010 30.44 30.90 30.09 30.12 6,480,642 +0.29(+0.97%)
Aug 27, 2010 29.84 30.76 29.53 29.84 6,781,733 +0.07(+0.24%)
Aug 26, 2010 30.12 30.40 29.68 29.77 42,111 +0.07(+0.24%)
Aug 25, 2010 29.62 29.89 29.35 29.69 38,892 -0.17(-0.56%)
Aug 24, 2010 29.81 30.12 29.56 29.86 10,854 -0.44(-1.45%)
Aug 23, 2010 30.37 30.74 30.25 30.30 5,014,338 +0.08(+0.26%)
Aug 20, 2010 29.93 30.40 29.84 30.22 5,195,106 +0.14(+0.45%)
Aug 19, 2010 31.06 31.11 29.95 30.09 45,897 -1.16(-3.71%)
Aug 18, 2010 31.37 31.45 30.87 31.24 28,974 -0.05(-0.15%)
Aug 17, 2010 31.43 31.89 31.20 31.29 22,914 +0.15(+0.49%)
Aug 16, 2010 30.89 31.60 30.82 31.14 5,228,402 +0.09(+0.28%)
Aug 13, 2010 31.05 31.50 30.82 31.05 5,622,433 +0.17(+0.54%)
Aug 12, 2010 31.52 31.67 30.80 30.88 98,944 -1.02(-3.21%)
Aug 11, 2010 32.56 32.76 31.87 31.91 608 -1.27(-3.83%)
Aug 10, 2010 32.54 33.63 32.36 33.18 17,072 +0.17(+0.51%)
Aug 09, 2010 32.83 33.12 32.44 33.01 3,220,058 +0.32(+0.98%)
Aug 06, 2010 32.69 32.69 31.94 32.69 5,791,059 -0.20(-0.61%)
Aug 05, 2010 32.92 33.32 32.80 32.89 4,782,150 -0.38(-1.13%)
Aug 04, 2010 33.70 33.73 32.94 33.27 25,595 -0.23(-0.69%)
Aug 03, 2010 33.87 33.99 33.28 33.50 11,612 -0.68(-1.99%)
Aug 02, 2010 34.43 34.64 33.89 34.18 7,196,155 +0.36(+1.06%)
Jul 30, 2010 33.82 33.97 33.29 33.82 5,677,900 -0.07(-0.21%)
Jul 29, 2010 33.30 34.16 33.30 33.89 31,668 +0.52(+1.56%)
Jul 28, 2010 33.37 33.56 32.88 33.37 18,763 +0.18(+0.53%)
Jul 27, 2010 33.20 33.71 32.75 33.20 15,046 +0.08(+0.24%)
Jul 26, 2010 32.53 33.32 32.43 33.12 5,429,800 +0.49(+1.49%)
Jul 23, 2010 32.64 32.74 31.64 32.63 13,016,570 -0.99(-2.95%)
Jul 22, 2010 32.74 34.03 32.72 33.62 86,495 +1.59(+4.96%)
Jul 21, 2010 33.51 33.54 31.93 32.03 6,331,862 -1.09(-3.30%)
Jul 20, 2010 33.12 33.16 31.97 33.12 9,392,451 +0.38(+1.15%)
Jul 19, 2010 33.24 33.40 32.42 32.75 6,006,668 -0.34(-1.04%)
Jul 16, 2010 33.12 34.13 32.98 33.09 9,561,472 -1.10(-3.22%)
Jul 15, 2010 35.55 35.55 33.77 34.19 11,426,959 -1.38(-3.89%)
Jul 14, 2010 35.64 35.65 35.03 35.58 16,810 -0.38(-1.04%)
Jul 13, 2010 35.36 36.11 35.10 35.95 7,267 +1.05(+3.02%)
Jul 12, 2010 34.63 34.97 34.39 34.90 3,580,469 +0.00(+0.00%)
Jul 09, 2010 34.90 35.00 33.97 34.90 5,101,549 +0.72(+2.10%)
Jul 08, 2010 34.07 34.51 33.47 34.18 7,761 +0.55(+1.64%)
Jul 07, 2010 31.87 33.70 31.87 33.63 8,673,169 +2.01(+6.37%)
Jul 06, 2010 31.61 32.72 31.19 31.61 31,057 +0.11(+0.36%)
Jul 02, 2010 31.50 32.05 30.84 31.50 5,315,821 -0.12(-0.38%)
Jul 01, 2010 32.16 32.58 30.89 31.62 9,802,859 -0.58(-1.79%)
Jun 30, 2010 32.61 33.18 32.08 32.20 54,849 -0.42(-1.27%)
Jun 29, 2010 32.61 33.93 32.37 32.61 7,048 -2.09(-6.03%)
Jun 25, 2010 34.71 34.83 33.68 34.71 7,878,400 +0.54(+1.57%)
Jun 24, 2010 34.27 34.89 33.99 34.17 32,292 -0.38(-1.09%)
Jun 23, 2010 34.71 35.09 34.18 34.55 6,451,919 -0.33(-0.94%)
Jun 22, 2010 34.66 35.78 34.37 34.87 22,470 +0.26(+0.74%)
Jun 21, 2010 34.52 35.31 34.46 34.62 8,536,941 +0.55(+1.62%)
Jun 18, 2010 34.07 34.15 33.64 34.07 5,986,718 +0.22(+0.64%)
Jun 17, 2010 34.03 34.03 33.45 33.85 6,706,017 -0.10(-0.31%)
Jun 16, 2010 33.64 34.23 33.45 33.96 7,887,932 -0.02(-0.07%)
Jun 15, 2010 32.52 34.05 32.49 33.98 967 +1.65(+5.12%)
Jun 14, 2010 32.56 32.72 32.01 32.33 7,240,664 +0.16(+0.50%)
Jun 11, 2010 31.45 32.28 31.41 32.17 8,407,927 +0.15(+0.47%)
Jun 10, 2010 31.05 32.09 30.82 32.01 11,774 +1.64(+5.39%)
Jun 09, 2010 31.42 31.59 30.22 30.38 9,200,116 -0.79(-2.54%)
Jun 08, 2010 30.99 31.24 30.13 31.17 1,511 +0.41(+1.32%)
Jun 07, 2010 31.68 32.13 30.65 30.76 7,171,994 -0.65(-2.06%)
Jun 04, 2010 31.41 32.50 31.18 31.41 8,935,570 -1.50(-4.56%)
Jun 03, 2010 33.35 33.50 32.57 32.91 6,437,784 -0.45(-1.34%)
Jun 02, 2010 32.64 33.40 32.12 33.36 81,747 +1.01(+3.14%)
Jun 01, 2010 32.52 33.24 32.32 32.34 5,619,087 -0.66(-1.99%)
May 28, 2010 33.00 33.85 32.67 33.00 5,377,678 -0.73(-2.16%)
May 27, 2010 32.99 33.78 32.81 33.72 5,356,663 +1.52(+4.71%)
May 26, 2010 33.00 33.37 31.97 32.21 7,670,252 -0.27(-0.84%)
May 25, 2010 31.86 32.57 31.22 32.48 15,875 -0.22(-0.66%)
May 24, 2010 33.52 33.91 32.64 32.69 7,267,988 -0.71(-2.13%)
May 21, 2010 32.31 33.58 32.17 33.40 15,301,182 +0.38(+1.16%)
May 20, 2010 33.26 34.29 32.99 33.02 14,610 -0.84(-2.48%)
May 19, 2010 32.99 34.53 32.90 33.86 15,307,046 +0.65(+1.95%)
May 18, 2010 34.52 34.52 32.46 33.21 96,070 -0.83(-2.44%)
May 17, 2010 34.60 34.99 32.64 34.04 14,820,975 -0.12(-0.35%)
May 14, 2010 34.16 34.72 33.64 34.16 15,749,546 -1.72(-4.79%)
May 13, 2010 36.75 36.85 35.87 35.88 8,081,989 -1.36(-3.65%)
May 12, 2010 36.23 37.37 35.62 37.24 9,910,358 +1.46(+4.09%)
May 11, 2010 35.86 36.58 35.55 35.78 15,733 +0.46(+1.31%)
May 10, 2010 34.84 35.39 34.81 35.31 9,082,974 +1.65(+4.89%)
May 07, 2010 34.39 34.95 32.73 33.67 13,937,518 -0.65(-1.89%)
May 06, 2010 34.40 36.39 32.32 34.31 4,108 -0.84(-2.38%)
May 05, 2010 35.43 36.39 34.95 35.15 9,719,762 -0.67(-1.87%)
May 04, 2010 36.21 36.71 35.43 35.82 9,406,098 -0.99(-2.69%)
May 03, 2010 34.90 37.00 34.90 36.81 9,943,248 +2.17(+6.27%)
Apr 30, 2010 35.68 36.00 34.55 34.64 6,953,377 -1.17(-3.25%)
Apr 29, 2010 35.41 36.17 35.26 35.81 7,108,067 +0.80(+2.28%)
Apr 28, 2010 34.96 35.51 34.71 35.01 6,747,963 +0.46(+1.34%)
Apr 27, 2010 35.85 36.33 34.40 34.55 877 -1.56(-4.31%)
Apr 26, 2010 37.16 37.38 36.02 36.10 9,143,866 -1.19(-3.19%)
Apr 23, 2010 38.09 38.09 36.07 37.29 13,608,792 +0.94(+2.59%)
Apr 22, 2010 35.20 36.59 35.13 36.35 7,779,054 +0.65(+1.81%)
Apr 21, 2010 35.70 35.96 35.19 35.70 32,969 +0.13(+0.36%)
Apr 20, 2010 35.22 35.59 34.88 35.58 6,844 +0.61(+1.76%)
Apr 19, 2010 34.39 34.97 34.08 34.96 7,478,203 +0.26(+0.74%)
Apr 16, 2010 35.97 36.29 34.17 34.71 14,068,557 -1.32(-3.68%)
Apr 15, 2010 36.92 36.96 35.93 36.03 10,639,768 -0.73(-1.98%)
Apr 14, 2010 36.40 37.02 35.33 36.76 11,484,954 +0.89(+2.47%)
Apr 13, 2010 36.02 36.07 35.52 35.87 5,669,780 -0.18(-0.51%)
Apr 12, 2010 35.04 36.19 35.04 36.05 8,808,366 +1.05(+3.01%)
Apr 09, 2010 35.18 35.45 34.67 35.00 4,317,854 -0.10(-0.30%)
Apr 08, 2010 34.13 35.24 34.13 35.10 6,616,407 +0.67(+1.95%)
Apr 07, 2010 34.33 34.85 34.11 34.43 7,724,928 -0.09(-0.25%)
Apr 06, 2010 34.26 34.62 34.08 34.52 7,224,080 +0.51(+1.50%)
Apr 05, 2010 33.40 34.48 33.21 34.01 7,130,385 +0.84(+2.53%)
Apr 01, 2010 33.34 33.17 33.17 33.17 4,974,345 +0.13(+0.39%)
Mar 31, 2010 33.15 33.38 32.83 33.05 6,595,865 -0.41(-1.22%)
Mar 30, 2010 34.04 34.31 33.42 33.45 5,816,469 -0.58(-1.71%)
Mar 29, 2010 33.79 34.12 33.35 34.04 6,102,757 +0.58(+1.74%)
Mar 26, 2010 33.75 34.18 33.22 33.45 5,601,105 -0.10(-0.31%)
Mar 25, 2010 33.17 34.15 33.17 33.56 7,953,077 +0.63(+1.91%)
Mar 24, 2010 32.55 33.22 32.45 32.93 6,429,796 +0.28(+0.86%)
Mar 23, 2010 32.39 32.81 32.16 32.65 5,552,776 +0.24(+0.74%)
Mar 22, 2010 31.42 32.47 31.39 32.41 7,957,279 +0.67(+2.11%)
Mar 19, 2010 32.67 32.90 31.72 31.74 9,754,954 -0.85(-2.62%)
Mar 18, 2010 32.08 32.65 31.94 32.59 6,862,679 +0.47(+1.47%)
Mar 17, 2010 32.41 32.65 31.88 32.12 7,024,608 -0.11(-0.35%)
Mar 16, 2010 32.13 32.26 31.34 32.23 9,865,046 +0.33(+1.03%)
Mar 15, 2010 31.50 31.95 31.35 31.90 9,778,429 +0.07(+0.23%)
Mar 12, 2010 31.82 32.52 31.49 31.83 8,184,370 +0.06(+0.20%)
Mar 11, 2010 31.11 31.80 30.92 31.77 6,062,931 +0.62(+2.00%)
Mar 10, 2010 31.07 31.65 30.92 31.15 7,254,170 +0.30(+0.96%)
Mar 09, 2010 30.07 31.23 29.93 30.85 8,520,074 +0.65(+2.14%)
Mar 08, 2010 30.37 30.53 29.97 30.20 5,022,540 -0.07(-0.24%)
Mar 05, 2010 29.13 30.36 28.85 30.28 12,584,351 +0.88(+2.99%)
Mar 04, 2010 30.13 29.97 29.19 29.40 11,902,401 -0.73(-2.44%)
Mar 03, 2010 30.36 30.93 29.89 30.13 6,787,742 -0.18(-0.58%)
Mar 02, 2010 29.94 30.59 29.90 30.31 4,533,214 +0.48(+1.61%)
Mar 01, 2010 30.28 30.38 29.71 29.83 5,536,656 -0.30(-0.98%)
Feb 26, 2010 29.81 30.26 29.56 30.12 4,792,342 +0.30(+1.02%)
Feb 25, 2010 29.55 29.87 29.05 29.82 6,600,355 -0.19(-0.64%)
Feb 24, 2010 29.69 30.08 29.45 30.01 5,429,786 +0.46(+1.57%)
Feb 23, 2010 30.40 30.62 29.39 29.55 9,021,080 -1.00(-3.27%)
Feb 22, 2010 30.24 30.75 30.07 30.55 8,612,871 +0.39(+1.30%)
Feb 19, 2010 29.74 30.20 29.41 30.16 7,613,984 +0.37(+1.23%)
Feb 18, 2010 29.22 29.96 29.22 29.79 6,677,907 +0.38(+1.30%)
Feb 17, 2010 29.51 29.76 29.09 29.41 8,059,386 +0.09(+0.30%)
Feb 16, 2010 28.88 29.45 28.69 29.32 10,325,159 +1.28(+4.55%)
Feb 12, 2010 28.01 28.04 28.04 28.04 8,789,188 -0.40(-1.40%)
Feb 11, 2010 28.33 28.62 27.79 28.44 6,016,211 +0.06(+0.22%)
Feb 10, 2010 28.11 28.74 27.91 28.38 5,855,100 +0.22(+0.79%)
Feb 09, 2010 28.03 28.78 27.78 28.15 6,787,647 +0.22(+0.80%)
Feb 08, 2010 28.22 28.50 27.57 27.93 6,142,727 -0.25(-0.88%)
Feb 05, 2010 27.98 28.32 27.12 28.18 11,130,615 +0.33(+1.17%)
Feb 04, 2010 28.83 28.96 27.77 27.85 11,411,971 -1.28(-4.38%)
Feb 03, 2010 29.60 29.76 28.99 29.13 6,814,350 -0.70(-2.35%)
Feb 02, 2010 29.86 30.63 29.42 29.83 12,499,486 +0.39(+1.33%)
Feb 01, 2010 29.37 29.77 29.06 29.44 10,563,573 +0.06(+0.22%)
Jan 29, 2010 30.08 30.20 29.25 29.37 10,737,291 +0.10(+0.33%)
Jan 28, 2010 29.09 29.67 28.50 29.28 13,118,803 +0.15(+0.52%)
Jan 27, 2010 28.14 29.37 27.61 29.13 14,365,957 +1.07(+3.81%)
Jan 26, 2010 28.66 29.25 28.01 28.06 16,942,052 -0.72(-2.49%)
Jan 25, 2010 30.54 30.56 28.41 28.78 22,000,168 -1.13(-3.78%)
Jan 22, 2010 32.50 32.58 29.73 29.91 27,636,336 -4.12(-12.11%)
Jan 21, 2010 34.15 34.70 33.03 34.03 14,778,102 -0.25(-0.74%)
Jan 20, 2010 34.03 34.74 33.72 34.28 9,135,927 +0.01(+0.02%)
Jan 19, 2010 32.65 34.34 32.52 34.27 9,749,871 +1.50(+4.57%)
Jan 15, 2010 32.93 32.78 32.78 32.78 9,063,289 -0.43(-1.30%)
Jan 14, 2010 33.32 33.55 32.90 33.21 5,399,335 -0.36(-1.07%)
Jan 13, 2010 33.09 33.66 32.45 33.56 7,626,846 +0.21(+0.62%)
Jan 12, 2010 33.05 33.63 32.93 33.36 8,146,553 +0.13(+0.38%)
Jan 11, 2010 34.11 34.26 33.21 33.23 6,649,730 -0.61(-1.79%)
Jan 08, 2010 33.81 34.42 33.48 33.84 8,696,605 -0.29(-0.86%)
Jan 07, 2010 32.43 34.35 32.35 34.13 9,895,426 +1.61(+4.95%)
Jan 06, 2010 32.15 32.65 32.03 32.52 7,302,078 +0.18(+0.54%)
Jan 05, 2010 31.58 32.38 31.57 32.35 10,075,949 +1.23(+3.94%)
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.