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 (%)
Jun 30, 2011 42.03 42.21 41.15 41.46 6,807,833 -0.47(-1.13%)
Jun 29, 2011 41.53 42.01 40.92 41.93 6,456,062 +0.67(+1.63%)
Jun 28, 2011 40.86 41.39 40.47 41.26 4,474,337 +0.53(+1.30%)
Jun 27, 2011 39.79 40.83 39.55 40.73 4,514,970 +1.00(+2.52%)
Jun 24, 2011 40.39 40.52 39.50 39.73 5,517,057 -0.68(-1.69%)
Jun 23, 2011 39.90 40.65 39.83 40.41 5,294,314 +0.00(+0.00%)
Jun 22, 2011 40.42 41.12 40.30 40.41 4,242,024 -0.24(-0.59%)
Jun 21, 2011 40.13 40.88 39.98 40.65 5,710,095 +0.86(+2.16%)
Jun 20, 2011 39.93 39.98 39.71 39.79 7,324,751 +0.60(+1.54%)
Jun 17, 2011 39.57 39.97 38.71 39.19 7,579,638 -0.13(-0.33%)
Jun 16, 2011 38.40 40.05 38.33 39.32 11,350,948 +0.91(+2.36%)
Jun 15, 2011 38.59 39.18 37.98 38.41 8,350,525 -0.45(-1.16%)
Jun 14, 2011 40.54 40.63 38.72 38.86 12,840,977 -1.31(-3.26%)
Jun 13, 2011 39.97 40.37 39.87 40.17 4,256,246 +0.42(+1.05%)
Jun 10, 2011 40.10 40.18 39.20 39.75 5,235,285 -0.49(-1.22%)
Jun 09, 2011 40.10 40.69 40.07 40.24 3,126,201 +0.36(+0.91%)
Jun 08, 2011 40.16 40.86 39.74 39.88 4,800,678 -0.37(-0.92%)
Jun 07, 2011 40.76 40.84 40.10 40.25 4,557,784 -0.46(-1.12%)
Jun 06, 2011 41.27 41.41 40.39 40.71 5,386,510 -0.66(-1.59%)
Jun 03, 2011 41.61 41.97 41.32 41.36 4,076,750 -1.19(-2.79%)
May 24, 2011 43.52 43.53 42.38 42.55 5,010,032 -0.85(-1.96%)
May 23, 2011 43.61 43.85 43.36 43.40 3,179,877 -0.79(-1.78%)
May 20, 2011 44.95 45.07 44.12 44.19 5,726,699 -0.91(-2.03%)
May 19, 2011 44.68 45.14 44.43 45.10 4,496,863 +0.71(+1.61%)
May 18, 2011 44.08 44.41 43.52 44.39 4,804,226 +0.40(+0.91%)
May 17, 2011 42.62 43.99 42.49 43.99 5,995,031 +1.11(+2.60%)
May 16, 2011 41.80 43.31 41.58 42.87 5,855,145 +0.91(+2.18%)
May 13, 2011 42.45 42.59 41.80 41.96 4,220,548 -0.49(-1.15%)
May 12, 2011 42.51 42.62 41.76 42.45 4,519,363 -0.06(-0.15%)
May 11, 2011 43.04 43.19 42.43 42.51 3,561,653 -0.74(-1.71%)
May 10, 2011 43.01 43.34 42.79 43.25 2,653,405 +0.47(+1.09%)
May 09, 2011 42.91 43.17 42.62 42.79 2,883,411 -0.34(-0.78%)
May 06, 2011 43.24 43.80 42.85 43.12 5,103,718 +0.52(+1.22%)
May 05, 2011 42.55 43.04 42.15 42.60 4,952,691 -0.02(-0.06%)
May 04, 2011 43.40 43.48 42.32 42.63 6,029,519 -0.70(-1.61%)
May 03, 2011 43.88 44.05 43.32 43.32 5,558,991 -0.59(-1.35%)
May 02, 2011 44.05 44.06 43.87 43.92 4,454,054 +0.04(+0.09%)
Apr 29, 2011 44.28 44.45 43.76 43.88 3,856,591 -0.38(-0.85%)
Apr 28, 2011 44.36 44.61 44.18 44.25 3,652,018 -0.19(-0.43%)
Apr 27, 2011 43.93 44.61 43.76 44.45 6,097,956 +0.67(+1.52%)
Apr 26, 2011 43.92 43.92 43.13 43.78 5,005,238 +0.13(+0.29%)
Apr 25, 2011 42.89 43.68 42.77 43.65 6,251,635 +0.95(+2.23%)
Apr 21, 2011 41.23 43.16 41.22 42.70 11,022,762 +2.19(+5.40%)
Apr 20, 2011 40.74 40.79 40.24 40.51 3,960,682 +0.25(+0.62%)
Apr 19, 2011 39.67 40.46 39.64 40.26 4,309,327 +0.63(+1.58%)
Apr 18, 2011 39.64 39.82 39.15 39.64 3,761,042 -0.47(-1.18%)
Apr 15, 2011 40.33 40.73 39.54 40.11 5,516,355 -0.18(-0.44%)
Apr 14, 2011 41.08 41.12 40.27 40.29 4,199,079 -1.03(-2.48%)
Apr 13, 2011 41.68 41.71 40.93 41.31 4,659,696 -0.07(-0.17%)
Apr 12, 2011 41.07 41.54 40.78 41.38 3,804,567 +0.10(+0.23%)
Apr 11, 2011 41.44 41.71 41.17 41.29 3,305,322 -0.12(-0.29%)
Apr 08, 2011 41.73 41.78 41.36 41.41 3,118,042 -0.24(-0.58%)
Apr 07, 2011 41.77 42.06 41.46 41.65 3,363,892 -0.16(-0.38%)
Apr 06, 2011 41.56 41.88 41.31 41.81 3,127,967 +0.38(+0.93%)
Apr 05, 2011 41.46 41.72 41.08 41.42 3,657,085 -0.12(-0.29%)
Apr 04, 2011 41.76 41.82 41.37 41.54 2,724,438 -0.22(-0.52%)
Apr 01, 2011 42.11 42.24 41.50 41.76 3,903,575 +0.10(+0.25%)
Mar 31, 2011 41.60 41.99 41.18 41.66 3,798,094 -0.12(-0.29%)
Mar 30, 2011 41.78 41.78 41.78 41.78 4,285,193 +0.08(+0.19%)
Mar 29, 2011 41.39 41.78 41.01 41.70 2,943,886 +0.34(+0.83%)
Mar 28, 2011 42.06 42.06 41.34 41.35 3,111,992 -0.52(-1.24%)
Mar 25, 2011 41.66 42.08 41.45 41.87 3,947,379 +0.30(+0.71%)
Mar 24, 2011 40.57 41.81 39.89 41.58 8,494,219 +0.36(+0.88%)
Mar 23, 2011 40.54 41.38 40.33 41.22 4,443,735 +0.68(+1.68%)
Mar 22, 2011 41.07 41.17 40.53 40.53 4,398,116 -0.55(-1.33%)
Mar 21, 2011 40.78 41.16 40.75 41.08 4,632,667 +0.15(+0.37%)
Mar 18, 2011 41.33 41.91 40.72 40.93 7,896,528 +0.22(+0.53%)
Mar 17, 2011 40.98 41.16 40.30 40.71 5,118,312 +0.47(+1.16%)
Mar 16, 2011 40.95 41.25 40.19 40.25 8,863,984 -0.72(-1.76%)
Mar 15, 2011 40.68 41.25 39.65 40.97 10,479,195 +1.31(+3.32%)
Mar 14, 2011 39.37 39.70 38.59 39.65 4,852,830 -0.09(-0.22%)
Mar 11, 2011 38.51 39.99 38.48 39.74 4,842,708 +1.04(+2.69%)
Mar 10, 2011 38.97 38.99 38.31 38.70 4,160,741 -0.85(-2.15%)
Mar 09, 2011 39.25 39.83 39.23 39.55 3,441,310 +0.04(+0.10%)
Mar 08, 2011 38.90 39.71 38.86 39.51 6,295,140 +0.79(+2.03%)
Mar 07, 2011 38.99 39.09 38.56 38.72 6,421,460 -0.18(-0.47%)
Mar 04, 2011 39.87 40.08 38.48 38.91 7,414,882 -0.35(-0.90%)
Mar 03, 2011 38.78 39.40 38.59 39.26 6,256,808 +0.85(+2.21%)
Mar 02, 2011 38.59 39.28 38.31 38.41 4,887,125 -0.28(-0.73%)
Mar 01, 2011 39.99 39.99 38.63 38.69 7,858,878 -1.21(-3.03%)
Feb 28, 2011 40.29 40.49 39.74 39.90 5,890,843 -0.18(-0.44%)
Feb 25, 2011 40.77 40.91 40.07 40.08 5,836,291 -0.51(-1.26%)
Feb 24, 2011 40.37 41.12 40.04 40.59 5,499,547 +0.23(+0.58%)
Feb 23, 2011 40.73 40.97 39.60 40.36 5,862,074 -0.31(-0.77%)
Feb 22, 2011 41.62 42.00 40.45 40.67 7,850,118 -1.57(-3.72%)
Feb 18, 2011 41.93 42.47 41.42 42.24 4,731,771 +0.45(+1.07%)
Feb 17, 2011 41.68 42.01 41.50 41.79 3,327,151 +0.02(+0.04%)
Feb 16, 2011 42.00 42.01 41.48 41.78 4,642,949 +0.00(+0.00%)
Feb 15, 2011 42.24 42.41 41.55 41.78 5,113,406 -0.52(-1.23%)
Feb 14, 2011 41.66 42.43 41.66 42.30 4,754,383 +0.56(+1.34%)
Feb 11, 2011 41.33 42.01 41.30 41.74 5,270,690 +0.29(+0.70%)
Feb 10, 2011 40.71 41.52 40.70 41.45 4,766,057 +0.54(+1.31%)
Feb 09, 2011 41.09 41.39 40.44 40.91 6,008,691 -0.40(-0.97%)
Feb 08, 2011 39.74 41.41 39.61 41.31 9,527,380 +1.64(+4.14%)
Feb 07, 2011 39.24 40.01 39.10 39.67 3,307,000 +0.62(+1.58%)
Feb 04, 2011 39.40 39.40 38.80 39.05 3,799,702 -0.23(-0.59%)
Feb 03, 2011 39.56 39.61 38.88 39.29 3,365,893 -0.33(-0.83%)
Feb 02, 2011 39.22 39.98 39.22 39.61 4,772,198 -0.32(-0.80%)
Feb 01, 2011 38.88 40.05 38.69 39.93 6,437,684 +1.36(+3.53%)
Jan 31, 2011 38.84 38.92 38.42 38.57 5,010,897 -0.06(-0.17%)
Jan 28, 2011 38.98 39.29 38.43 38.64 7,149,625 -0.13(-0.33%)
Jan 27, 2011 38.88 39.16 38.21 38.76 4,609,600 +0.10(+0.25%)
Jan 26, 2011 38.82 39.36 38.64 38.67 3,694,700 +0.06(+0.15%)
Jan 25, 2011 38.23 38.76 38.08 38.61 4,942,603 -0.21(-0.54%)
Jan 24, 2011 39.29 39.48 38.67 38.82 5,019,233 -0.56(-1.42%)
Jan 21, 2011 38.32 39.80 38.12 39.38 10,097,252 +1.54(+4.06%)
Jan 20, 2011 37.80 38.03 37.04 37.84 6,846,920 -0.06(-0.15%)
Jan 19, 2011 38.12 38.36 37.68 37.90 6,164,131 -0.55(-1.44%)
Jan 18, 2011 39.29 39.29 38.01 38.45 6,122,585 -0.30(-0.76%)
Jan 14, 2011 37.37 38.94 37.37 38.75 6,300,151 +1.12(+2.98%)
Jan 13, 2011 37.69 37.80 37.03 37.63 5,091,291 -0.15(-0.40%)
Jan 12, 2011 37.40 37.95 37.31 37.78 6,934,505 +0.78(+2.10%)
Jan 11, 2011 36.73 37.34 36.64 37.00 4,213,060 +0.50(+1.38%)
Jan 10, 2011 36.03 36.93 35.95 36.50 4,553,477 +0.13(+0.35%)
Jan 07, 2011 36.51 36.59 35.45 36.37 7,017,220 +0.07(+0.20%)
Jan 06, 2011 36.59 36.72 36.18 36.30 6,486,670 +0.02(+0.06%)
Jan 05, 2011 34.98 36.46 34.78 36.27 8,378,953 +1.29(+3.69%)
Jan 04, 2011 35.06 35.32 34.61 34.98 4,170,188 -0.01(-0.02%)
Jan 03, 2011 34.45 35.32 34.45 34.99 4,804,118 +0.90(+2.65%)
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%)
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.