Capital One Financial (NY: COF )

152.50 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:45 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 39.55 39.91 38.80 39.55 26,405 +0.62(+1.60%)
Sep 29, 2010 38.89 39.23 38.69 38.93 7,931 -0.22(-0.56%)
Sep 28, 2010 38.86 39.21 38.40 39.15 26,093 +0.38(+0.98%)
Sep 27, 2010 39.38 39.38 38.73 38.77 3,659,127 -0.58(-1.47%)
Sep 24, 2010 38.35 39.40 38.07 39.35 5,365,275 +1.68(+4.46%)
Sep 23, 2010 37.67 38.41 37.40 37.67 36,493 -0.22(-0.58%)
Sep 22, 2010 38.37 38.72 37.60 37.89 6,654,038 -0.44(-1.15%)
Sep 21, 2010 39.30 39.42 38.26 38.33 615 -1.00(-2.54%)
Sep 20, 2010 38.90 39.48 38.80 39.33 4,588,371 +0.66(+1.71%)
Sep 17, 2010 38.67 39.73 38.64 38.67 7,636,210 -0.42(-1.07%)
Sep 15, 2010 38.25 39.24 38.05 39.09 4,263,366 +0.49(+1.27%)
Sep 14, 2010 39.19 39.36 38.48 38.60 18,488 -0.85(-2.15%)
Sep 13, 2010 39.60 40.16 39.20 39.45 4,754,953 +0.56(+1.44%)
Sep 10, 2010 39.50 39.61 38.51 38.89 3,900,757 -0.51(-1.29%)
Sep 09, 2010 39.89 40.06 38.97 39.40 9,054 +0.32(+0.82%)
Sep 08, 2010 39.01 39.93 38.96 39.08 3,648 +0.23(+0.59%)
Sep 07, 2010 40.28 40.38 38.81 38.85 7,090 -1.84(-4.52%)
Sep 03, 2010 39.98 40.77 39.96 40.69 4,110,825 +1.17(+2.96%)
Sep 02, 2010 39.15 39.53 38.91 39.52 5,925 +0.49(+1.26%)
Sep 01, 2010 38.25 39.05 38.17 39.03 4,938,969 +1.22(+3.23%)
Aug 31, 2010 37.77 38.42 37.41 37.81 18,858 +0.15(+0.40%)
Aug 30, 2010 38.05 38.63 37.62 37.66 5,184,001 +0.36(+0.97%)
Aug 27, 2010 37.30 38.45 36.91 37.30 5,424,850 +0.09(+0.24%)
Aug 26, 2010 37.65 38.00 37.10 37.21 33,686 +0.09(+0.24%)
Aug 25, 2010 37.03 37.37 36.69 37.12 31,111 -0.21(-0.56%)
Aug 24, 2010 37.26 37.65 36.95 37.33 8,683 -0.55(-1.45%)
Aug 23, 2010 37.97 38.43 37.81 37.88 4,011,074 +0.10(+0.26%)
Aug 20, 2010 37.41 38.00 37.30 37.78 4,155,674 +0.17(+0.45%)
Aug 19, 2010 38.83 38.89 37.44 37.61 36,714 -1.45(-3.71%)
Aug 18, 2010 39.22 39.32 38.59 39.06 23,177 -0.06(-0.15%)
Aug 17, 2010 39.29 39.87 39.00 39.12 18,330 +0.19(+0.49%)
Aug 16, 2010 38.62 39.50 38.53 38.93 4,182,308 +0.11(+0.28%)
Aug 13, 2010 38.82 39.38 38.53 38.82 4,497,502 +0.21(+0.54%)
Aug 12, 2010 39.41 39.59 38.50 38.61 79,148 -1.28(-3.21%)
Aug 11, 2010 40.70 40.96 39.84 39.89 487 -1.59(-3.83%)
Aug 10, 2010 40.68 42.04 40.46 41.48 13,657 +0.21(+0.51%)
Aug 09, 2010 41.04 41.41 40.56 41.27 2,575,792 +0.35(+0.86%)
Aug 06, 2010 40.92 40.92 39.98 40.92 4,626,729 -0.25(-0.61%)
Aug 05, 2010 41.21 41.70 41.06 41.17 3,820,668 -0.47(-1.13%)
Aug 04, 2010 42.18 42.22 41.23 41.64 20,449 -0.29(-0.69%)
Aug 03, 2010 42.39 42.54 41.65 41.93 9,278 -0.85(-1.99%)
Aug 02, 2010 43.09 43.36 42.42 42.78 5,749,322 +0.45(+1.06%)
Jul 30, 2010 42.33 42.51 41.67 42.33 4,536,322 -0.09(-0.21%)
Jul 29, 2010 41.68 42.76 41.68 42.42 25,301 +0.65(+1.56%)
Jul 28, 2010 41.77 42.00 41.16 41.77 14,991 +0.22(+0.53%)
Jul 27, 2010 41.55 42.19 40.99 41.55 12,021 +0.10(+0.24%)
Jul 26, 2010 40.72 41.70 40.59 41.45 4,338,104 +0.61(+1.49%)
Jul 23, 2010 40.85 40.98 39.60 40.84 10,399,504 -1.24(-2.95%)
Jul 22, 2010 40.98 42.60 40.96 42.08 69,105 +1.99(+4.96%)
Jul 21, 2010 41.94 41.98 39.97 40.09 5,058,800 -1.37(-3.30%)
Jul 20, 2010 41.46 41.50 40.02 41.46 7,504,038 +0.47(+1.15%)
Jul 19, 2010 41.61 41.80 40.58 40.99 4,798,989 -0.43(-1.04%)
Jul 16, 2010 41.46 42.72 41.28 41.42 7,639,076 -1.38(-3.22%)
Jul 15, 2010 44.49 44.50 42.27 42.80 9,129,495 -1.73(-3.89%)
Jul 14, 2010 44.61 44.62 43.84 44.53 13,431 -0.47(-1.04%)
Jul 13, 2010 44.26 45.20 43.93 45.00 5,806 +1.32(+3.02%)
Jul 12, 2010 43.34 43.77 43.05 43.68 2,860,593 +0.00(+0.00%)
Jul 09, 2010 43.68 43.81 42.52 43.68 4,075,850 +0.90(+2.10%)
Jul 08, 2010 42.65 43.20 41.89 42.78 6,201 +0.69(+1.64%)
Jul 07, 2010 39.89 42.18 39.89 42.09 6,929,372 +2.52(+6.37%)
Jul 06, 2010 39.57 40.95 39.04 39.57 24,813 +0.14(+0.36%)
Jul 02, 2010 39.43 40.12 38.60 39.43 4,247,041 -0.15(-0.38%)
Jul 01, 2010 40.25 40.78 38.66 39.58 7,831,931 -0.72(-1.79%)
Jun 30, 2010 40.82 41.53 40.15 40.30 43,822 -0.52(-1.27%)
Jun 29, 2010 40.82 42.47 40.52 40.82 5,631 -2.62(-6.03%)
Jun 25, 2010 43.44 43.59 42.16 43.44 6,294,397 +0.67(+1.57%)
Jun 24, 2010 42.89 43.67 42.55 42.77 25,800 -0.47(-1.09%)
Jun 23, 2010 43.45 43.92 42.78 43.24 5,154,719 -0.41(-0.94%)
Jun 22, 2010 43.38 44.78 43.02 43.65 17,953 +0.32(+0.74%)
Jun 21, 2010 43.21 44.19 43.13 43.33 6,820,534 +0.69(+1.62%)
Jun 18, 2010 42.64 42.74 42.11 42.64 4,783,050 +0.27(+0.64%)
Jun 17, 2010 42.59 42.60 41.87 42.37 5,357,729 -0.13(-0.31%)
Jun 16, 2010 42.11 42.84 41.87 42.50 6,302,012 -0.03(-0.07%)
Jun 15, 2010 40.71 42.62 40.67 42.53 773 +2.07(+5.12%)
Jun 14, 2010 40.75 40.95 40.07 40.46 5,784,882 +0.20(+0.50%)
Jun 11, 2010 39.37 40.40 39.32 40.26 6,717,459 +0.19(+0.47%)
Jun 10, 2010 38.87 40.16 38.57 40.07 9,407 +2.05(+5.39%)
Jun 09, 2010 39.33 39.54 37.83 38.02 7,350,373 -0.99(-2.54%)
Jun 08, 2010 38.79 39.10 37.71 39.01 1,208 +0.51(+1.32%)
Jun 07, 2010 39.65 40.21 38.36 38.50 5,730,018 -0.81(-2.06%)
Jun 04, 2010 39.31 40.68 39.03 39.31 7,139,016 -1.88(-4.56%)
Jun 03, 2010 41.74 41.93 40.77 41.19 5,143,426 -0.56(-1.34%)
Jun 02, 2010 40.85 41.81 40.20 41.75 65,312 +1.27(+3.14%)
Jun 01, 2010 40.70 41.60 40.45 40.48 4,489,333 -0.82(-1.99%)
May 28, 2010 41.30 42.37 40.90 41.30 4,296,461 -0.91(-2.16%)
May 27, 2010 41.29 42.28 41.07 42.21 4,279,671 +1.90(+4.71%)
May 26, 2010 41.30 41.77 40.01 40.31 6,128,098 -0.34(-0.84%)
May 25, 2010 39.88 40.77 39.08 40.65 12,684 -0.27(-0.66%)
May 24, 2010 41.95 42.44 40.86 40.92 5,806,712 -0.89(-2.13%)
May 21, 2010 40.44 42.03 40.26 41.81 12,224,780 +0.48(+1.16%)
May 20, 2010 41.63 42.92 41.29 41.33 11,673 -1.05(-2.48%)
May 19, 2010 41.29 43.22 41.18 42.38 12,229,465 +0.81(+1.95%)
May 18, 2010 43.21 43.21 40.63 41.57 76,755 -1.04(-2.44%)
May 17, 2010 43.31 43.79 40.86 42.61 11,841,122 -0.15(-0.35%)
May 14, 2010 42.76 43.46 42.11 42.76 12,582,998 -2.15(-4.79%)
May 13, 2010 46.00 46.12 44.90 44.91 6,457,053 -1.70(-3.65%)
May 12, 2010 45.35 46.78 44.58 46.61 7,917,816 +1.83(+4.09%)
May 11, 2010 44.88 45.78 44.49 44.78 12,570 +0.58(+1.31%)
May 10, 2010 43.61 44.30 43.57 44.20 7,256,783 +2.06(+4.89%)
May 07, 2010 43.05 43.74 40.97 42.14 11,135,290 -0.86(-2.00%)
May 06, 2010 43.11 45.60 40.50 43.00 3,279 -1.05(-2.38%)
May 05, 2010 44.40 45.60 43.79 44.05 7,756,511 -0.84(-1.87%)
May 04, 2010 45.37 46.00 44.40 44.89 7,506,203 -1.24(-2.69%)
May 03, 2010 43.73 46.36 43.73 46.13 7,934,856 +2.72(+6.27%)
Apr 30, 2010 44.71 45.11 43.30 43.41 5,548,896 -1.46(-3.25%)
Apr 29, 2010 44.37 45.32 44.19 44.87 5,672,341 +1.00(+2.28%)
Apr 28, 2010 43.81 44.50 43.50 43.87 5,384,973 +0.58(+1.34%)
Apr 27, 2010 44.93 45.52 43.11 43.29 700 -1.95(-4.31%)
Apr 26, 2010 46.57 46.84 45.14 45.24 7,296,938 -1.49(-3.19%)
Apr 23, 2010 47.73 47.73 45.20 46.73 10,860,014 +1.18(+2.59%)
Apr 22, 2010 44.11 45.85 44.02 45.55 6,207,798 +0.81(+1.81%)
Apr 21, 2010 44.74 45.06 44.10 44.74 26,310 +0.16(+0.36%)
Apr 20, 2010 44.14 44.60 43.71 44.58 5,462 +0.77(+1.76%)
Apr 19, 2010 43.10 43.82 42.70 43.81 5,967,715 +0.32(+0.74%)
Apr 16, 2010 45.07 45.47 42.82 43.49 11,226,913 -1.66(-3.68%)
Apr 15, 2010 46.26 46.31 45.03 45.15 8,490,689 -0.91(-1.98%)
Apr 14, 2010 45.61 46.40 44.27 46.06 9,165,160 +1.11(+2.47%)
Apr 13, 2010 45.14 45.20 44.51 44.95 4,524,567 -0.23(-0.51%)
Apr 12, 2010 43.91 45.35 43.91 45.18 7,029,204 +1.32(+3.01%)
Apr 09, 2010 44.09 44.42 43.44 43.86 3,445,710 -0.13(-0.30%)
Apr 08, 2010 42.77 44.15 42.77 43.99 5,279,989 +0.84(+1.95%)
Apr 07, 2010 43.02 43.67 42.74 43.15 6,164,605 -0.11(-0.25%)
Apr 06, 2010 42.93 43.38 42.70 43.26 5,764,921 +0.64(+1.50%)
Apr 05, 2010 41.86 43.21 41.62 42.62 5,690,151 +1.05(+2.53%)
Apr 01, 2010 41.78 41.57 41.57 41.57 3,969,600 +0.16(+0.39%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+1.61%)
Mar 01, 2010 37.94 38.06 37.23 37.38 4,418,332 -0.37(-0.98%)
Feb 26, 2010 37.35 37.92 37.04 37.75 3,824,359 +0.38(+1.02%)
Feb 25, 2010 37.03 37.43 36.40 37.37 5,267,179 -0.24(-0.64%)
Feb 24, 2010 37.20 37.69 36.91 37.61 4,333,048 +0.58(+1.57%)
Feb 23, 2010 38.10 38.37 36.83 37.03 7,198,953 -1.25(-3.27%)
Feb 22, 2010 37.90 38.53 37.68 38.28 6,873,196 +0.49(+1.30%)
Feb 19, 2010 37.27 37.85 36.86 37.79 6,076,070 +0.46(+1.23%)
Feb 18, 2010 36.61 37.54 36.61 37.33 5,329,067 +0.48(+1.30%)
Feb 17, 2010 36.98 37.29 36.45 36.85 6,431,507 +0.11(+0.30%)
Feb 16, 2010 36.19 36.91 35.95 36.74 8,239,627 +1.60(+4.55%)
Feb 12, 2010 35.10 35.14 35.14 35.14 7,013,900 -0.50(-1.40%)
Feb 11, 2010 35.50 35.87 34.83 35.64 4,801,024 +0.08(+0.22%)
Feb 10, 2010 35.23 36.01 34.97 35.56 4,672,455 +0.23(+0.65%)
Feb 09, 2010 35.17 36.11 34.86 35.33 5,408,975 +0.28(+0.80%)
Feb 08, 2010 35.41 35.76 34.60 35.05 4,895,048 -0.31(-0.88%)
Feb 05, 2010 35.11 35.54 34.03 35.36 8,869,821 +0.41(+1.17%)
Feb 04, 2010 36.18 36.34 34.85 34.95 9,094,029 -1.60(-4.38%)
Feb 03, 2010 37.15 37.34 36.38 36.55 5,430,254 -0.88(-2.35%)
Feb 02, 2010 37.47 38.44 36.92 37.43 9,960,654 +0.49(+1.33%)
Feb 01, 2010 36.85 37.36 36.47 36.94 8,417,954 +0.08(+0.22%)
Jan 29, 2010 37.75 37.90 36.70 36.86 8,556,387 +0.12(+0.33%)
Jan 28, 2010 36.51 37.23 35.76 36.74 10,454,178 +0.19(+0.52%)
Jan 27, 2010 35.31 36.86 34.65 36.55 11,448,017 +1.34(+3.81%)
Jan 26, 2010 35.96 36.70 35.15 35.21 13,500,869 -0.90(-2.49%)
Jan 25, 2010 38.32 38.35 35.65 36.11 17,531,606 -1.42(-3.78%)
Jan 22, 2010 40.79 40.88 37.31 37.53 22,022,984 -5.17(-12.11%)
Jan 21, 2010 42.86 43.54 41.45 42.70 11,776,449 -0.32(-0.74%)
Jan 20, 2010 42.71 43.60 42.32 43.02 7,280,284 +0.01(+0.02%)
Jan 19, 2010 40.97 43.09 40.81 43.01 7,769,527 +1.88(+4.57%)
Jan 15, 2010 41.32 41.13 41.13 41.13 7,222,400 -0.54(-1.30%)
Jan 14, 2010 41.81 42.10 41.29 41.67 4,302,650 -0.45(-1.07%)
Jan 13, 2010 41.52 42.24 40.72 42.12 6,077,720 +0.26(+0.62%)
Jan 12, 2010 41.48 42.20 41.32 41.86 6,491,867 +0.16(+0.38%)
Jan 11, 2010 42.81 42.99 41.68 41.70 5,299,071 -0.76(-1.79%)
Jan 08, 2010 42.43 43.19 42.01 42.46 6,930,195 -0.37(-0.86%)
Jan 07, 2010 40.69 43.11 40.59 42.83 7,885,517 +2.02(+4.95%)
Jan 06, 2010 40.35 40.97 40.20 40.81 5,818,917 +0.22(+0.54%)
Jan 05, 2010 39.63 40.63 39.62 40.59 8,029,373 +1.54(+3.94%)
Jan 04, 2010 38.66 39.14 38.55 39.05 4,447,478 +0.71(+1.85%)
Dec 31, 2009 38.36 38.34 38.34 38.34 2,714,300 +0.09(+0.24%)
Dec 30, 2009 38.26 38.39 37.91 38.25 1,780,445 -0.26(-0.68%)
Dec 29, 2009 38.72 39.05 38.46 38.51 2,160,643 -0.03(-0.08%)
Dec 28, 2009 39.12 39.23 38.38 38.54 1,893,489 -0.35(-0.90%)
Dec 24, 2009 38.25 39.19 38.12 38.89 1,615,732 +0.66(+1.73%)
Dec 23, 2009 38.63 38.85 37.96 38.23 3,078,774 -0.34(-0.88%)
Dec 22, 2009 39.12 39.23 38.50 38.57 3,350,460 -0.59(-1.51%)
Dec 21, 2009 39.80 39.96 39.14 39.16 4,021,558 -0.34(-0.86%)
Dec 18, 2009 38.79 39.51 38.58 39.50 9,311,121 +0.95(+2.46%)
Dec 17, 2009 39.90 40.10 38.46 38.55 6,824,903 -1.97(-4.86%)
Dec 16, 2009 40.35 40.78 40.05 40.52 4,685,631 +0.43(+1.07%)
Dec 15, 2009 40.48 41.00 39.84 40.09 5,892,516 -0.96(-2.34%)
Dec 14, 2009 40.54 41.21 40.54 41.05 4,888,208 +0.65(+1.61%)
Dec 11, 2009 38.90 40.48 38.84 40.40 6,689,450 +1.68(+4.34%)
Dec 10, 2009 38.69 39.37 38.43 38.72 5,014,187 +0.11(+0.28%)
Dec 09, 2009 37.60 38.78 37.49 38.61 6,277,721 +1.01(+2.69%)
Dec 08, 2009 37.01 37.73 36.98 37.60 5,558,673 +0.13(+0.35%)
Dec 07, 2009 38.48 38.63 37.18 37.47 6,072,352 -0.45(-1.19%)
Dec 04, 2009 37.88 38.28 37.05 37.92 11,964,252 +1.00(+2.71%)
Dec 03, 2009 38.63 39.00 36.64 36.92 9,544,678 -1.43(-3.73%)
Dec 02, 2009 37.97 38.77 37.62 38.35 5,264,720 +0.26(+0.68%)
Dec 01, 2009 38.71 38.94 37.43 38.09 6,517,020 -0.27(-0.70%)
Nov 30, 2009 37.50 38.46 37.11 38.36 4,954,149 +1.12(+3.01%)
Nov 27, 2009 37.39 38.07 37.01 37.24 2,667,154 -1.52(-3.92%)
Nov 25, 2009 38.25 38.99 38.11 38.76 4,181,505 +0.71(+1.87%)
Nov 24, 2009 37.82 38.13 37.40 38.05 4,399,996 +0.03(+0.08%)
Nov 23, 2009 38.37 39.00 37.72 38.02 4,880,661 +0.32(+0.85%)
Nov 20, 2009 38.01 38.62 37.58 37.70 7,334,037 -0.64(-1.67%)
Nov 19, 2009 40.10 40.18 38.22 38.34 7,250,391 -2.11(-5.22%)
Nov 18, 2009 40.24 40.62 39.89 40.45 4,700,779 -0.05(-0.12%)
Nov 17, 2009 39.75 40.59 39.59 40.50 4,643,544 +0.61(+1.53%)
Nov 16, 2009 39.34 40.59 39.08 39.89 8,241,170 +1.09(+2.81%)
Nov 13, 2009 38.53 39.09 38.09 38.80 5,126,059 +0.43(+1.12%)
Nov 12, 2009 39.49 39.78 38.21 38.37 4,947,809 -1.27(-3.20%)
Nov 11, 2009 39.96 40.65 39.28 39.64 4,725,362 -0.05(-0.13%)
Nov 10, 2009 39.44 40.03 38.76 39.69 6,539,181 -0.09(-0.23%)
Nov 09, 2009 38.20 39.89 37.86 39.78 5,782,517 +2.11(+5.60%)
Nov 06, 2009 37.89 38.13 36.90 37.67 6,315,992 +0.04(+0.11%)
Nov 05, 2009 37.54 38.56 36.95 37.63 6,480,509 +0.44(+1.18%)
Nov 04, 2009 37.97 38.62 36.97 37.19 7,692,869 -0.24(-0.64%)
Nov 03, 2009 37.46 37.79 36.20 37.43 8,394,322 -0.84(-2.19%)
Nov 02, 2009 36.84 38.33 36.76 38.27 9,301,076 +1.67(+4.56%)
Oct 30, 2009 38.74 38.74 35.97 36.60 9,132,920 -2.40(-6.15%)
Oct 29, 2009 38.01 39.01 37.43 39.00 5,946,484 +1.61(+4.31%)
Oct 28, 2009 39.36 39.73 37.35 37.39 8,231,973 -2.27(-5.72%)
Oct 27, 2009 39.55 40.56 39.22 39.66 7,728,202 +0.18(+0.46%)
Oct 26, 2009 41.27 41.72 39.17 39.48 10,435,618 -1.47(-3.59%)
Oct 23, 2009 41.18 41.33 40.21 40.95 20,675,609 +2.62(+6.84%)
Oct 22, 2009 36.82 38.60 36.41 38.33 9,694,034 +1.70(+4.64%)
Oct 21, 2009 36.71 38.22 36.44 36.63 5,950,395 -0.27(-0.73%)
Oct 20, 2009 36.78 37.00 36.66 36.90 5,199,562 -0.38(-1.02%)
Oct 19, 2009 36.80 37.78 36.35 37.28 7,073,126 +0.93(+2.56%)
Oct 16, 2009 37.46 37.75 36.31 36.35 8,372,151 -1.77(-4.64%)
Oct 15, 2009 37.43 38.54 36.70 38.12 14,092,317 -1.23(-3.13%)
Oct 14, 2009 38.46 39.44 37.67 39.35 9,173,915 +1.16(+3.04%)
Oct 13, 2009 38.01 38.43 37.46 38.19 6,964,413 -0.12(-0.31%)
Oct 12, 2009 37.99 38.70 37.61 38.31 5,264,445 +0.70(+1.86%)
Oct 09, 2009 37.47 37.88 36.91 37.61 4,690,637 +0.14(+0.37%)
Oct 08, 2009 37.34 37.78 36.96 37.47 6,971,786 +0.53(+1.43%)
Oct 07, 2009 35.76 37.05 35.66 36.94 7,823,443 +0.98(+2.73%)
Oct 06, 2009 35.61 36.75 34.73 35.96 7,088,518 +0.03(+0.08%)
Oct 05, 2009 34.60 36.08 34.50 35.93 10,739,599 +2.74(+8.26%)
Oct 02, 2009 32.74 33.93 32.56 33.19 8,698,299 -0.45(-1.34%)
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.