Skip to main content

Capital One Financial (NY: COF )

101.86 +2.28 (+2.29%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.97 31.23 30.73 30.86 5,608,470 -0.41(-1.32%)
Nov 29, 2010 30.51 31.40 30.29 31.28 6,036,874 +0.61(+1.97%)
Nov 26, 2010 30.91 31.14 30.67 30.67 1,787,721 -0.58(-1.86%)
Nov 24, 2010 30.51 31.25 31.25 31.25 5,714,820 +0.95(+3.15%)
Nov 23, 2010 30.51 30.82 30.21 30.30 5,941,227 -0.47(-1.54%)
Nov 22, 2010 31.24 31.29 30.67 30.77 6,241,529 -0.58(-1.85%)
Nov 19, 2010 31.38 31.60 31.09 31.35 5,864,234 -0.20(-0.63%)
Nov 18, 2010 32.10 32.25 31.48 31.55 6,149,272 -0.17(-0.55%)
Nov 17, 2010 32.15 32.31 31.61 31.72 4,783,669 -0.46(-1.42%)
Nov 16, 2010 32.64 32.80 32.05 32.18 6,853,924 -0.72(-2.19%)
Nov 15, 2010 32.69 33.59 32.64 32.90 5,830,938 +0.35(+1.07%)
Nov 12, 2010 32.52 32.80 32.08 32.55 5,388,819 -0.20(-0.61%)
Nov 11, 2010 32.49 32.86 32.27 32.75 4,058,092 -0.12(-0.38%)
Nov 10, 2010 32.25 32.91 31.97 32.88 5,998,177 +0.77(+2.40%)
Nov 09, 2010 33.37 33.37 31.91 32.11 6,008,354 -1.08(-3.25%)
Nov 08, 2010 33.20 33.63 32.94 33.18 5,159,185 -0.23(-0.69%)
Nov 05, 2010 32.65 33.95 32.37 33.42 9,554,870 +0.88(+2.70%)
Nov 04, 2010 31.71 32.65 31.40 32.54 8,452,787 +1.27(+4.08%)
Nov 03, 2010 31.02 31.30 30.77 31.26 5,227,566 +0.33(+1.06%)
Nov 02, 2010 31.18 31.30 30.72 30.94 4,617,036 +0.05(+0.15%)
Nov 01, 2010 30.97 31.46 30.53 30.89 6,060,897 +0.03(+0.11%)
Oct 29, 2010 31.18 31.29 30.70 30.86 6,214,188 -0.54(-1.71%)
Oct 28, 2010 31.64 31.82 31.09 31.40 3,778,029 +0.01(+0.03%)
Oct 27, 2010 31.05 31.82 30.98 31.39 6,221,769 -0.27(-0.86%)
Oct 25, 2010 32.66 32.99 31.57 31.66 7,207,359 -0.73(-2.25%)
Oct 22, 2010 32.49 32.75 32.20 32.39 3,274,859 -0.15(-0.46%)
Oct 21, 2010 32.20 32.91 32.08 32.54 8,543,801 +0.46(+1.42%)
Oct 20, 2010 32.12 32.20 30.81 32.08 13,573,317 -0.01(-0.03%)
Oct 19, 2010 31.67 33.24 31.22 32.09 20,719,342 +1.27(+4.11%)
Oct 18, 2010 30.52 30.83 29.89 30.82 12,686,006 +0.31(+1.00%)
Oct 15, 2010 33.32 33.32 30.22 30.52 22,893,282 -2.51(-7.60%)
Oct 14, 2010 33.27 33.46 32.46 33.03 8,658,035 -0.45(-1.34%)
Oct 13, 2010 33.83 34.07 33.04 33.47 7,753,720 -0.12(-0.35%)
Oct 12, 2010 32.75 33.69 32.69 33.59 4,783,802 +0.74(+2.24%)
Oct 11, 2010 32.68 33.00 32.50 32.85 3,009,133 +0.26(+0.81%)
Oct 08, 2010 32.59 32.95 32.46 32.59 4,112,638 +0.07(+0.23%)
Oct 07, 2010 33.50 33.64 32.48 32.51 41,383 -0.74(-2.22%)
Oct 06, 2010 33.37 33.64 33.08 33.25 4,517,117 -0.19(-0.57%)
Oct 05, 2010 32.24 33.62 32.07 33.44 8,199 +1.51(+4.72%)
Oct 04, 2010 32.48 32.68 31.82 31.93 5,849,320 -0.60(-1.86%)
Oct 01, 2010 32.54 33.14 32.06 32.54 5,644,894 -0.21(-0.64%)
Sep 30, 2010 32.74 33.04 32.12 32.75 31,892 +0.52(+1.60%)
Sep 29, 2010 32.20 32.48 32.03 32.23 9,579 -0.18(-0.56%)
Sep 28, 2010 32.17 32.46 31.79 32.41 31,515 +0.31(+0.98%)
Sep 27, 2010 32.60 32.60 32.07 32.10 4,419,564 -0.48(-1.47%)
Sep 24, 2010 31.75 32.62 31.52 32.58 6,480,282 +1.39(+4.46%)
Sep 23, 2010 31.19 31.80 30.96 31.19 44,076 -0.18(-0.58%)
Sep 22, 2010 31.77 32.06 31.13 31.37 8,036,875 -0.36(-1.15%)
Sep 21, 2010 32.54 32.64 31.68 31.73 742 -0.83(-2.54%)
Sep 20, 2010 32.21 32.69 32.12 32.56 5,541,923 +0.55(+1.71%)
Sep 17, 2010 32.02 32.89 31.99 32.02 9,223,162 -0.35(-1.07%)
Sep 15, 2010 31.67 32.49 31.50 32.36 5,149,375 +0.41(+1.27%)
Sep 14, 2010 32.45 32.59 31.86 31.96 22,330 -0.70(-2.15%)
Sep 13, 2010 32.79 33.25 32.46 32.66 5,743,124 +0.46(+1.44%)
Sep 10, 2010 32.70 32.79 31.89 32.20 4,711,409 -0.42(-1.29%)
Sep 09, 2010 33.03 33.17 32.26 32.62 10,935 +0.27(+0.82%)
Sep 08, 2010 32.30 33.06 32.26 32.36 4,406 +0.19(+0.59%)
Sep 07, 2010 33.35 33.43 32.13 32.17 8,563 -1.52(-4.52%)
Sep 03, 2010 33.10 33.76 33.08 33.69 4,965,133 +0.97(+2.96%)
Sep 02, 2010 32.41 32.73 32.22 32.72 7,156 +0.41(+1.26%)
Sep 01, 2010 31.67 32.33 31.60 32.31 5,965,382 +1.01(+3.23%)
Aug 31, 2010 31.27 31.81 30.97 31.30 22,777 +0.12(+0.40%)
Aug 30, 2010 31.50 31.99 31.15 31.18 6,261,336 +0.30(+0.97%)
Aug 27, 2010 30.88 31.83 30.56 30.88 6,552,238 +0.07(+0.24%)
Aug 26, 2010 31.17 31.46 30.72 30.81 40,686 +0.07(+0.24%)
Aug 25, 2010 30.66 30.94 30.38 30.73 37,576 -0.17(-0.56%)
Aug 24, 2010 30.85 31.17 30.59 30.91 10,487 -0.46(-1.45%)
Aug 23, 2010 31.44 31.82 31.30 31.36 4,844,652 +0.08(+0.26%)
Aug 20, 2010 30.97 31.46 30.88 31.28 5,019,303 +0.14(+0.45%)
Aug 19, 2010 32.15 32.20 31.00 31.14 44,343 -1.20(-3.71%)
Aug 18, 2010 32.47 32.55 31.95 32.34 27,993 -0.05(-0.15%)
Aug 17, 2010 32.53 33.01 32.29 32.39 22,139 +0.16(+0.49%)
Aug 16, 2010 31.98 32.70 31.90 32.23 5,051,472 +0.09(+0.28%)
Aug 13, 2010 32.14 32.60 31.90 32.14 5,432,169 +0.17(+0.54%)
Aug 12, 2010 32.63 32.78 31.88 31.97 95,596 -1.06(-3.21%)
Aug 11, 2010 33.70 33.91 32.99 33.03 588 -1.32(-3.83%)
Aug 10, 2010 33.68 34.81 33.50 34.34 16,495 +0.17(+0.51%)
Aug 09, 2010 33.98 34.28 33.58 34.17 3,111,091 +0.33(+0.98%)
Aug 06, 2010 33.84 33.84 33.06 33.84 5,595,088 -0.21(-0.61%)
Aug 05, 2010 34.08 34.48 33.95 34.04 4,620,321 -0.39(-1.13%)
Aug 04, 2010 34.88 34.91 34.09 34.43 24,728 -0.24(-0.69%)
Aug 03, 2010 35.05 35.18 34.44 34.67 11,219 -0.70(-1.99%)
Aug 02, 2010 35.63 35.86 35.08 35.38 6,952,636 +0.37(+1.06%)
Jul 30, 2010 35.00 35.15 34.46 35.00 5,485,759 -0.07(-0.21%)
Jul 29, 2010 34.47 35.36 34.47 35.08 30,596 +0.54(+1.56%)
Jul 28, 2010 34.54 34.73 34.04 34.54 18,128 +0.18(+0.53%)
Jul 27, 2010 34.36 34.89 33.90 34.36 14,536 +0.08(+0.24%)
Jul 26, 2010 33.67 34.48 33.56 34.28 5,246,054 +0.50(+1.49%)
Jul 23, 2010 33.78 33.89 32.75 33.77 12,576,086 -1.03(-2.95%)
Jul 22, 2010 33.89 35.23 33.87 34.80 83,568 +1.65(+4.96%)
Jul 21, 2010 34.68 34.71 33.05 33.15 6,117,590 -1.13(-3.30%)
Jul 20, 2010 34.28 34.32 33.09 34.28 9,074,608 +0.39(+1.15%)
Jul 19, 2010 34.41 34.57 33.56 33.90 5,803,401 -0.36(-1.04%)
Jul 16, 2010 34.28 35.33 34.14 34.25 9,237,909 -1.14(-3.22%)
Jul 15, 2010 36.79 36.80 34.95 35.39 11,040,268 -1.43(-3.89%)
Jul 14, 2010 36.89 36.90 36.25 36.82 16,242 -0.39(-1.04%)
Jul 13, 2010 36.60 37.38 36.33 37.21 7,021 +1.09(+3.02%)
Jul 12, 2010 35.84 36.19 35.60 36.12 3,459,305 +0.00(+0.00%)
Jul 09, 2010 36.12 36.23 35.16 36.12 4,928,912 +0.74(+2.10%)
Jul 08, 2010 35.27 35.72 34.64 35.38 7,498 +0.57(+1.64%)
Jul 07, 2010 32.99 34.88 32.99 34.81 8,379,666 +2.08(+6.37%)
Jul 06, 2010 32.72 33.86 32.28 32.72 30,006 +0.12(+0.36%)
Jul 02, 2010 32.61 33.18 31.92 32.61 5,135,932 -0.12(-0.38%)
Jul 01, 2010 33.28 33.72 31.97 32.73 9,471,128 -0.60(-1.79%)
Jun 30, 2010 33.76 34.34 33.20 33.33 52,993 -0.43(-1.27%)
Jun 29, 2010 33.76 35.12 33.51 33.76 6,809 -2.17(-6.03%)
Jun 25, 2010 35.92 36.05 34.86 35.92 7,611,793 +0.55(+1.57%)
Jun 24, 2010 35.47 36.11 35.18 35.37 31,199 -0.39(-1.09%)
Jun 23, 2010 35.93 36.32 35.38 35.76 6,233,584 -0.34(-0.94%)
Jun 22, 2010 35.87 37.03 35.57 36.10 21,710 +0.26(+0.74%)
Jun 21, 2010 35.73 36.54 35.67 35.83 8,248,049 +0.57(+1.62%)
Jun 18, 2010 35.26 35.34 34.82 35.26 5,784,126 +0.22(+0.64%)
Jun 17, 2010 35.22 35.23 34.62 35.04 6,479,084 -0.11(-0.31%)
Jun 16, 2010 34.82 35.43 34.62 35.14 7,621,002 -0.02(-0.07%)
Jun 15, 2010 33.66 35.24 33.63 35.17 934 +1.71(+5.12%)
Jun 14, 2010 33.70 33.86 33.13 33.46 6,995,638 +0.17(+0.50%)
Jun 11, 2010 32.56 33.41 32.51 33.29 8,123,401 +0.16(+0.47%)
Jun 10, 2010 32.14 33.21 31.89 33.13 11,375 +1.70(+5.39%)
Jun 09, 2010 32.52 32.70 31.28 31.44 8,888,782 -0.82(-2.54%)
Jun 08, 2010 32.08 32.33 31.18 32.26 1,460 +0.42(+1.32%)
Jun 07, 2010 32.79 33.25 31.72 31.84 6,929,291 -0.67(-2.06%)
Jun 04, 2010 32.51 33.64 32.27 32.51 8,633,188 -1.55(-4.56%)
Jun 03, 2010 34.52 34.67 33.71 34.06 6,219,928 -0.46(-1.34%)
Jun 02, 2010 33.78 34.57 33.24 34.52 78,981 +1.05(+3.14%)
Jun 01, 2010 33.66 34.40 33.45 33.47 5,428,935 -0.68(-1.99%)
May 28, 2010 34.15 35.04 33.82 34.15 5,195,696 -0.75(-2.16%)
May 27, 2010 34.14 34.96 33.96 34.90 5,175,392 +1.57(+4.71%)
May 26, 2010 34.15 34.54 33.09 33.33 7,410,688 -0.28(-0.84%)
May 25, 2010 32.98 33.71 32.32 33.61 15,338 -0.22(-0.66%)
May 24, 2010 34.69 35.09 33.79 33.84 7,022,037 -0.74(-2.13%)
May 21, 2010 33.44 34.76 33.29 34.57 14,783,386 +0.40(+1.16%)
May 20, 2010 34.42 35.49 34.14 34.18 14,116 -0.87(-2.48%)
May 19, 2010 34.14 35.74 34.05 35.05 14,789,051 +0.67(+1.95%)
May 18, 2010 35.73 35.73 33.60 34.38 92,819 -0.86(-2.44%)
May 17, 2010 35.81 36.21 33.79 35.24 14,319,429 -0.12(-0.35%)
May 14, 2010 35.36 35.94 34.82 35.36 15,216,578 -1.78(-4.79%)
May 13, 2010 38.04 38.14 37.13 37.14 7,808,492 -1.41(-3.65%)
May 12, 2010 37.50 38.68 36.86 38.54 9,574,988 +1.51(+4.09%)
May 11, 2010 37.11 37.86 36.79 37.03 15,200 +0.48(+1.31%)
May 10, 2010 36.06 36.63 36.03 36.55 8,775,603 +1.70(+4.89%)
May 07, 2010 35.60 36.17 33.88 34.85 13,465,869 -0.67(-1.89%)
May 06, 2010 35.61 37.66 33.45 35.52 3,969 -0.87(-2.38%)
May 05, 2010 36.67 37.66 36.17 36.38 9,390,844 -0.69(-1.87%)
May 04, 2010 37.47 37.99 36.67 37.08 9,087,795 -1.02(-2.69%)
May 03, 2010 36.12 38.29 36.12 38.10 9,606,767 +2.25(+6.27%)
Apr 30, 2010 36.93 37.26 35.76 35.86 6,718,074 -1.21(-3.25%)
Apr 29, 2010 36.65 37.43 36.50 37.06 6,867,529 +0.83(+2.28%)
Apr 28, 2010 36.19 36.76 35.93 36.24 6,519,612 +0.48(+1.34%)
Apr 27, 2010 37.11 37.60 35.61 35.76 847 -1.61(-4.31%)
Apr 26, 2010 38.47 38.69 37.28 37.37 8,834,437 -1.23(-3.19%)
Apr 23, 2010 39.42 39.42 37.33 38.60 13,148,269 +0.97(+2.59%)
Apr 22, 2010 36.43 37.87 36.36 37.62 7,515,810 +0.67(+1.81%)
Apr 21, 2010 36.95 37.22 36.43 36.95 31,853 +0.13(+0.36%)
Apr 20, 2010 36.46 36.84 36.10 36.82 6,612 +0.64(+1.76%)
Apr 19, 2010 35.60 36.19 35.27 36.19 7,225,140 +0.26(+0.74%)
Apr 16, 2010 37.23 37.56 35.37 35.92 13,592,476 -1.37(-3.68%)
Apr 15, 2010 38.21 38.25 37.19 37.29 10,279,717 -0.75(-1.98%)
Apr 14, 2010 37.67 38.32 36.57 38.04 11,096,302 +0.92(+2.47%)
Apr 13, 2010 37.28 37.33 36.76 37.13 5,477,914 -0.19(-0.51%)
Apr 12, 2010 36.27 37.46 36.27 37.32 8,510,290 +1.09(+3.01%)
Apr 09, 2010 36.42 36.69 35.88 36.23 4,171,737 -0.11(-0.30%)
Apr 08, 2010 35.33 36.47 35.33 36.33 6,392,507 +0.69(+1.95%)
Apr 07, 2010 35.53 36.07 35.30 35.64 7,463,516 -0.09(-0.25%)
Apr 06, 2010 35.46 35.83 35.27 35.73 6,979,616 +0.53(+1.50%)
Apr 05, 2010 34.57 35.69 34.38 35.20 6,889,092 +0.87(+2.53%)
Apr 01, 2010 34.51 34.34 34.34 34.34 4,806,013 +0.13(+0.39%)
Mar 31, 2010 34.31 34.55 33.98 34.20 6,372,660 -0.42(-1.22%)
Mar 30, 2010 35.23 35.52 34.59 34.62 5,619,639 -0.60(-1.71%)
Mar 29, 2010 34.97 35.31 34.52 35.23 5,896,239 +0.60(+1.74%)
Mar 26, 2010 34.93 35.38 34.38 34.62 5,411,563 -0.11(-0.31%)
Mar 25, 2010 34.33 35.34 34.33 34.73 7,683,944 +0.65(+1.91%)
Mar 24, 2010 33.69 34.38 33.58 34.08 6,212,211 +0.29(+0.86%)
Mar 23, 2010 33.53 33.96 33.29 33.79 5,364,869 +0.25(+0.74%)
Mar 22, 2010 32.52 33.61 32.49 33.54 7,688,003 +0.69(+2.11%)
Mar 19, 2010 33.81 34.05 32.83 32.85 9,424,845 -0.88(-2.62%)
Mar 18, 2010 33.20 33.80 33.06 33.73 6,630,445 +0.49(+1.47%)
Mar 17, 2010 33.54 33.79 33.00 33.25 6,786,894 -0.12(-0.35%)
Mar 16, 2010 33.25 33.39 32.44 33.36 9,531,212 +0.34(+1.03%)
Mar 15, 2010 32.60 33.07 32.45 33.02 9,447,525 +0.07(+0.23%)
Mar 12, 2010 32.94 33.66 32.59 32.95 7,907,410 +0.07(+0.20%)
Mar 11, 2010 32.20 32.91 32.01 32.88 5,857,760 +0.64(+2.00%)
Mar 10, 2010 32.15 32.76 32.00 32.24 7,008,688 +0.31(+0.96%)
Mar 09, 2010 31.12 32.32 30.97 31.93 8,231,754 +0.67(+2.14%)
Mar 08, 2010 31.44 31.60 31.02 31.26 4,852,577 -0.07(-0.24%)
Mar 05, 2010 30.15 31.43 29.86 31.34 12,158,495 +0.91(+2.99%)
Mar 04, 2010 31.19 31.02 30.21 30.43 11,499,623 -0.76(-2.44%)
Mar 03, 2010 31.42 32.01 30.94 31.19 6,558,044 -0.18(-0.58%)
Mar 02, 2010 30.99 31.66 30.95 31.37 4,379,810 +0.50(+1.61%)
Mar 01, 2010 31.34 31.44 30.75 30.87 5,349,295 -0.31(-0.98%)
Feb 26, 2010 30.85 31.32 30.59 31.18 4,630,169 +0.31(+1.02%)
Feb 25, 2010 30.59 30.92 30.07 30.87 6,376,998 -0.20(-0.64%)
Feb 24, 2010 30.73 31.13 30.49 31.06 5,246,041 +0.48(+1.57%)
Feb 23, 2010 31.47 31.69 30.42 30.59 8,715,806 -1.03(-3.27%)
Feb 22, 2010 31.30 31.82 31.12 31.62 8,321,410 +0.40(+1.30%)
Feb 19, 2010 30.78 31.26 30.45 31.21 7,356,326 +0.38(+1.23%)
Feb 18, 2010 30.24 31.01 30.24 30.83 6,451,926 +0.40(+1.30%)
Feb 17, 2010 30.54 30.80 30.11 30.44 7,786,655 +0.09(+0.30%)
Feb 16, 2010 29.89 30.49 29.69 30.35 9,975,755 +1.32(+4.55%)
Feb 12, 2010 28.99 29.02 29.02 29.02 8,491,761 -0.41(-1.40%)
Feb 11, 2010 29.32 29.63 28.77 29.44 5,812,622 +0.07(+0.23%)
Feb 10, 2010 29.10 29.74 28.88 29.37 5,656,963 +0.23(+0.79%)
Feb 09, 2010 29.01 29.79 28.75 29.14 6,557,952 +0.23(+0.80%)
Feb 08, 2010 29.21 29.49 28.54 28.91 5,934,856 -0.26(-0.88%)
Feb 05, 2010 28.96 29.31 28.07 29.16 10,753,953 +0.34(+1.17%)
Feb 04, 2010 29.84 29.97 28.74 28.83 11,025,788 -1.32(-4.38%)
Feb 03, 2010 30.64 30.80 30.01 30.15 6,583,751 -0.73(-2.35%)
Feb 02, 2010 30.91 31.71 30.45 30.87 12,076,502 +0.40(+1.33%)
Feb 01, 2010 30.39 30.81 30.08 30.47 10,206,100 +0.07(+0.22%)
Jan 29, 2010 31.14 31.26 30.27 30.40 10,373,939 +0.10(+0.33%)
Jan 28, 2010 30.11 30.71 29.49 30.30 12,674,860 +0.16(+0.52%)
Jan 27, 2010 29.12 30.40 28.58 30.15 13,879,811 +1.11(+3.81%)
Jan 26, 2010 29.66 30.27 28.99 29.04 16,368,731 -0.74(-2.49%)
Jan 25, 2010 31.61 31.63 29.40 29.78 21,255,680 -1.17(-3.78%)
Jan 22, 2010 33.64 33.72 30.77 30.95 26,701,118 -4.26(-12.11%)
Jan 21, 2010 35.35 35.91 34.19 35.22 14,278,009 -0.26(-0.74%)
Jan 20, 2010 35.23 35.96 34.91 35.48 8,826,766 +0.01(+0.02%)
Jan 19, 2010 33.79 35.54 33.66 35.47 9,419,934 +1.55(+4.57%)
Jan 15, 2010 34.08 33.92 33.92 33.92 8,756,586 -0.45(-1.30%)
Jan 14, 2010 34.48 34.72 34.06 34.37 5,216,621 -0.37(-1.07%)
Jan 13, 2010 34.25 34.84 33.59 34.74 7,368,752 +0.21(+0.62%)
Jan 12, 2010 34.21 34.81 34.08 34.53 7,870,873 +0.13(+0.38%)
Jan 11, 2010 35.31 35.46 34.38 34.39 6,424,702 -0.63(-1.79%)
Jan 08, 2010 35.00 35.62 34.65 35.02 8,402,311 -0.31(-0.86%)
Jan 07, 2010 33.56 35.56 33.48 35.33 9,560,563 +1.67(+4.95%)
Jan 06, 2010 33.28 33.79 33.16 33.66 7,054,974 +0.18(+0.54%)
Jan 05, 2010 32.69 33.51 32.68 33.48 9,734,977 +1.27(+3.94%)
Jan 04, 2010 31.89 32.28 31.80 32.21 5,392,213 +0.59(+1.85%)
Dec 31, 2009 31.64 31.62 31.62 31.62 3,290,873 +0.07(+0.24%)
Dec 30, 2009 31.56 31.66 31.27 31.55 2,158,648 -0.21(-0.68%)
Dec 29, 2009 31.94 32.21 31.72 31.76 2,619,608 -0.02(-0.08%)
Dec 28, 2009 32.27 32.36 31.66 31.79 2,295,705 -0.29(-0.90%)
Dec 24, 2009 31.55 32.32 31.44 32.08 1,958,946 +0.54(+1.73%)
Dec 23, 2009 31.86 32.04 31.31 31.53 3,732,768 -0.28(-0.88%)
Dec 22, 2009 32.27 32.36 31.75 31.81 4,062,166 -0.49(-1.51%)
Dec 21, 2009 32.83 32.96 32.28 32.30 4,875,819 -0.28(-0.86%)
Dec 18, 2009 31.99 32.59 31.82 32.58 11,288,994 +0.78(+2.46%)
Dec 17, 2009 32.91 33.07 31.72 31.80 8,274,652 -1.62(-4.86%)
Dec 16, 2009 33.28 33.64 33.03 33.42 5,680,955 +0.35(+1.07%)
Dec 15, 2009 33.39 33.82 32.86 33.07 7,144,207 -0.79(-2.34%)
Dec 14, 2009 33.44 33.99 33.44 33.86 5,926,564 +0.54(+1.61%)
Dec 11, 2009 32.08 33.39 32.04 33.32 8,110,426 +1.39(+4.34%)
Dec 10, 2009 31.91 32.47 31.70 31.94 6,079,303 +0.09(+0.28%)
Dec 09, 2009 31.01 31.99 30.92 31.85 7,611,238 +0.83(+2.69%)
Dec 08, 2009 30.53 31.12 30.50 31.01 6,739,449 +0.11(+0.35%)
Dec 07, 2009 31.74 31.86 30.67 30.91 7,362,244 -0.37(-1.19%)
Dec 04, 2009 31.24 31.57 30.56 31.28 14,505,705 +0.82(+2.71%)
Dec 03, 2009 31.86 32.17 30.22 30.45 11,572,164 -1.18(-3.73%)
Dec 02, 2009 31.32 31.98 31.03 31.63 6,383,054 +0.21(+0.68%)
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.