Capital One Financial (NY: COF )

152.50 USD -12.35 (-7.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 56.36 56.98 55.99 56.53 3,857,319 +0.51(+0.91%)
Aug 30, 2012 56.13 56.33 55.62 56.02 2,480,304 -0.45(-0.80%)
Aug 29, 2012 56.79 56.93 56.33 56.47 2,263,573 -0.36(-0.63%)
Aug 27, 2012 56.92 57.06 56.32 56.83 2,071,087 -0.04(-0.07%)
Aug 24, 2012 55.49 57.07 55.49 56.87 4,428,630 +1.24(+2.23%)
Aug 23, 2012 55.77 56.10 55.48 55.63 2,499,736 -0.25(-0.45%)
Aug 22, 2012 56.26 56.57 55.68 55.88 3,103,906 -0.59(-1.04%)
Aug 21, 2012 56.56 57.42 56.33 56.47 3,558,388 -0.02(-0.04%)
Aug 20, 2012 56.48 56.88 56.20 56.49 2,442,383 -0.30(-0.53%)
Aug 17, 2012 56.58 56.83 55.97 56.79 2,507,325 +0.56(+1.00%)
Aug 16, 2012 55.14 56.60 55.09 56.23 3,796,242 +1.19(+2.16%)
Aug 15, 2012 55.13 55.34 54.79 55.04 2,924,580 -0.09(-0.16%)
Aug 14, 2012 55.90 56.19 54.96 55.13 3,148,490 -0.46(-0.83%)
Aug 13, 2012 56.25 56.28 55.39 55.59 2,598,408 -0.51(-0.91%)
Aug 10, 2012 56.23 56.41 55.50 56.10 3,220,643 -0.45(-0.80%)
Aug 09, 2012 56.49 56.72 55.93 56.55 2,439,896 -0.01(-0.02%)
Aug 08, 2012 56.14 56.65 55.69 56.56 3,498,701 -0.02(-0.04%)
Aug 07, 2012 56.90 57.40 56.45 56.58 3,592,850 -0.11(-0.19%)
Aug 06, 2012 57.64 57.78 56.65 56.69 2,808,772 -0.89(-1.55%)
Aug 03, 2012 56.13 57.94 56.09 57.58 4,622,016 +2.41(+4.37%)
Aug 02, 2012 54.93 55.59 54.18 55.17 3,686,874 -0.47(-0.84%)
Aug 01, 2012 56.71 56.82 55.59 55.64 3,025,349 -0.85(-1.50%)
Jul 31, 2012 56.84 56.85 55.98 56.49 2,419,728 -0.41(-0.72%)
Jul 30, 2012 57.50 57.56 56.57 56.90 2,618,037 -0.70(-1.22%)
Jul 27, 2012 56.81 57.98 56.20 57.60 3,368,313 +1.24(+2.20%)
Jul 26, 2012 55.77 56.50 55.47 56.36 3,540,878 +1.49(+2.72%)
Jul 25, 2012 55.33 55.71 54.40 54.87 3,534,677 -0.13(-0.24%)
Jul 24, 2012 55.37 55.95 54.56 55.00 3,576,899 -0.30(-0.54%)
Jul 23, 2012 54.89 55.54 54.16 55.30 3,546,718 -0.58(-1.04%)
Jul 20, 2012 56.13 56.71 55.43 55.88 4,140,780 -0.49(-0.87%)
Jul 19, 2012 55.70 58.69 55.61 56.37 11,291,462 +1.48(+2.70%)
Jul 18, 2012 55.62 55.71 54.42 54.89 4,196,777 -0.94(-1.68%)
Jul 17, 2012 55.65 55.99 54.65 55.83 2,692,351 +0.74(+1.34%)
Jul 16, 2012 54.04 55.80 54.04 55.09 4,669,060 +0.67(+1.23%)
Jul 13, 2012 53.47 54.58 53.29 54.42 2,302,185 +1.06(+1.99%)
Jul 12, 2012 53.53 53.69 52.88 53.36 2,456,302 -0.68(-1.26%)
Jul 11, 2012 53.60 54.38 53.23 54.04 3,051,050 +0.49(+0.92%)
Jul 10, 2012 53.80 54.84 53.30 53.55 2,100,937 -0.68(-1.25%)
Jul 09, 2012 53.89 54.28 53.46 54.23 1,683,727 +0.21(+0.39%)
Jul 06, 2012 53.86 54.17 53.71 54.02 1,874,046 -0.51(-0.94%)
Jul 05, 2012 54.74 54.98 54.08 54.53 1,870,591 -0.57(-1.03%)
Jul 03, 2012 54.59 55.34 54.53 55.10 1,318,962 +0.35(+0.64%)
Jul 02, 2012 54.87 54.90 53.82 54.75 2,516,277 +0.09(+0.16%)
Jun 29, 2012 54.79 54.91 54.00 54.66 3,729,119 +1.20(+2.24%)
Jun 28, 2012 52.62 53.50 52.27 53.46 2,883,651 +0.29(+0.55%)
Jun 27, 2012 53.16 53.41 52.56 53.17 3,162,860 +0.03(+0.06%)
Jun 26, 2012 52.30 53.45 52.16 53.14 3,399,253 +0.95(+1.82%)
Jun 25, 2012 51.74 52.65 51.64 52.19 3,124,802 -0.74(-1.40%)
Jun 22, 2012 53.43 53.61 52.75 52.93 7,731,860 -0.10(-0.19%)
Jun 21, 2012 54.85 54.93 52.93 53.03 4,282,041 -1.40(-2.57%)
Jun 20, 2012 55.16 55.40 54.04 54.43 4,547,371 -0.62(-1.13%)
Jun 19, 2012 54.42 55.29 54.39 55.05 4,146,967 +0.94(+1.74%)
Jun 18, 2012 53.60 54.35 53.33 54.11 3,457,127 +0.30(+0.56%)
Jun 15, 2012 53.52 54.01 53.09 53.81 9,438,364 +0.80(+1.51%)
Jun 14, 2012 52.32 53.36 51.96 53.01 4,395,063 +0.94(+1.81%)
Jun 13, 2012 52.74 53.06 51.75 52.07 5,487,704 -1.01(-1.90%)
Jun 12, 2012 52.17 53.33 51.46 53.08 4,605,752 +1.30(+2.51%)
Jun 11, 2012 53.25 53.31 51.73 51.78 4,417,804 -0.81(-1.54%)
Jun 08, 2012 50.84 52.61 50.77 52.59 4,203,207 +1.42(+2.78%)
Jun 07, 2012 51.48 51.95 50.82 51.17 5,182,328 +0.56(+1.11%)
Jun 06, 2012 50.82 51.20 50.36 50.61 5,408,809 +0.34(+0.68%)
Jun 05, 2012 48.60 50.33 48.54 50.27 5,720,046 +1.59(+3.27%)
Jun 04, 2012 48.53 49.26 47.99 48.68 5,048,269 +0.28(+0.58%)
Jun 01, 2012 50.13 50.19 48.03 48.40 7,069,664 -2.97(-5.78%)
May 31, 2012 50.92 51.81 50.15 51.37 3,735,209 +0.39(+0.77%)
May 30, 2012 51.43 51.43 50.45 50.98 3,989,300 -0.90(-1.73%)
May 29, 2012 51.45 52.00 50.92 51.88 2,917,909 +0.75(+1.47%)
May 25, 2012 51.49 51.92 50.96 51.13 2,822,260 -0.59(-1.14%)
May 24, 2012 50.98 51.72 50.72 51.72 4,834,114 +1.38(+2.74%)
May 23, 2012 49.68 50.46 49.01 50.34 4,676,934 +0.05(+0.10%)
May 22, 2012 50.06 51.48 49.89 50.29 4,536,903 +0.41(+0.82%)
May 21, 2012 49.14 50.13 48.86 49.88 4,339,077 +0.75(+1.53%)
May 18, 2012 49.92 50.06 48.90 49.13 5,198,431 -0.67(-1.35%)
May 17, 2012 50.15 50.69 49.72 49.80 5,341,491 -0.50(-0.99%)
May 16, 2012 51.58 52.01 50.28 50.30 6,592,624 -0.98(-1.91%)
May 15, 2012 51.93 52.48 51.16 51.28 7,022,472 -1.03(-1.97%)
May 14, 2012 53.65 53.87 52.31 52.31 4,206,212 -2.06(-3.79%)
May 11, 2012 53.75 54.73 53.59 54.37 4,464,393 +0.06(+0.11%)
May 10, 2012 54.10 54.94 54.09 54.31 4,552,164 +0.78(+1.46%)
May 09, 2012 53.56 53.92 52.72 53.53 5,435,881 -0.54(-1.00%)
May 08, 2012 54.62 55.03 53.28 54.07 5,595,902 -0.58(-1.06%)
May 07, 2012 54.08 55.05 54.08 54.65 3,058,125 +0.13(+0.24%)
May 04, 2012 54.91 55.22 53.82 54.52 4,738,903 -1.04(-1.87%)
May 03, 2012 56.29 56.34 55.37 55.56 3,397,960 -0.52(-0.93%)
May 02, 2012 55.85 56.31 55.22 56.08 3,783,666 +0.06(+0.11%)
May 01, 2012 55.28 56.90 55.28 56.02 3,137,127 +0.54(+0.97%)
Apr 30, 2012 55.85 56.10 55.10 55.48 2,518,164 -0.58(-1.03%)
Apr 27, 2012 55.10 56.28 55.05 56.06 4,310,748 +1.22(+2.22%)
Apr 26, 2012 54.79 55.48 54.30 54.84 4,388,136 -0.08(-0.15%)
Apr 25, 2012 54.83 55.09 54.14 54.92 4,368,366 +0.56(+1.03%)
Apr 24, 2012 54.16 55.19 54.04 54.36 5,737,176 +0.28(+0.52%)
Apr 23, 2012 53.77 54.23 53.34 54.08 5,286,658 +0.23(+0.43%)
Apr 20, 2012 54.78 54.99 53.82 53.85 6,847,705 -0.08(-0.15%)
Apr 19, 2012 54.19 54.45 53.49 53.93 4,612,362 -0.33(-0.61%)
Apr 18, 2012 53.67 54.98 53.38 54.26 3,687,125 +0.24(+0.44%)
Apr 17, 2012 53.72 54.34 53.21 54.02 3,897,769 +0.74(+1.39%)
Apr 16, 2012 53.86 54.33 52.86 53.28 4,481,429 -0.19(-0.36%)
Apr 13, 2012 54.53 54.55 53.39 53.47 3,474,170 -1.18(-2.16%)
Apr 12, 2012 53.72 54.73 53.45 54.65 3,348,993 +0.92(+1.71%)
Apr 11, 2012 53.25 53.91 53.11 53.73 5,549,497 +1.04(+1.97%)
Apr 10, 2012 54.07 54.42 52.51 52.69 6,762,966 -1.55(-2.86%)
Apr 09, 2012 54.74 54.78 53.95 54.24 4,517,658 -1.41(-2.53%)
Apr 05, 2012 55.11 56.22 55.07 55.65 4,385,150 +0.26(+0.47%)
Apr 04, 2012 55.45 56.10 55.01 55.39 4,819,322 -0.95(-1.69%)
Apr 03, 2012 56.34 56.54 55.78 56.34 3,520,641 -0.02(-0.04%)
Apr 02, 2012 55.89 56.95 55.46 56.36 4,845,431 +0.62(+1.11%)
Mar 30, 2012 56.77 56.90 55.51 55.74 7,332,322 -0.69(-1.22%)
Mar 29, 2012 56.31 56.73 55.81 56.43 4,540,299 -0.55(-0.97%)
Mar 28, 2012 56.99 57.30 56.01 56.98 4,815,674 +0.10(+0.18%)
Mar 27, 2012 57.32 57.49 56.72 56.88 6,781,264 -0.27(-0.47%)
Mar 26, 2012 56.22 57.19 55.72 57.15 7,381,635 +1.41(+2.53%)
Mar 23, 2012 54.44 55.86 54.43 55.74 5,961,310 +1.32(+2.43%)
Mar 22, 2012 54.80 55.24 54.07 54.42 5,153,925 -0.96(-1.73%)
Mar 21, 2012 55.77 56.11 55.13 55.38 5,416,863 +0.25(+0.45%)
Mar 20, 2012 54.84 55.35 54.36 55.13 6,386,682 +0.03(+0.05%)
Mar 19, 2012 54.94 56.19 54.60 55.10 7,638,135 +0.60(+1.10%)
Mar 16, 2012 54.15 55.00 53.99 54.50 8,570,054 +0.87(+1.62%)
Mar 15, 2012 51.88 54.20 51.87 53.63 23,151,955 +1.30(+2.48%)
Mar 14, 2012 50.86 53.00 50.71 52.33 9,325,372 +1.38(+2.71%)
Mar 13, 2012 49.38 51.09 49.35 50.95 4,651,268 +1.97(+4.02%)
Mar 12, 2012 49.80 49.82 48.67 48.98 3,295,775 -0.84(-1.69%)
Mar 09, 2012 49.58 50.38 49.21 49.82 4,252,592 +0.39(+0.79%)
Mar 08, 2012 49.03 49.50 48.46 49.43 2,970,458 +0.84(+1.73%)
Mar 07, 2012 48.23 48.84 48.09 48.59 3,900,011 +0.32(+0.66%)
Mar 06, 2012 48.80 49.00 48.19 48.27 3,362,997 -1.11(-2.25%)
Mar 05, 2012 49.86 49.92 49.07 49.38 3,264,967 -0.51(-1.02%)
Mar 02, 2012 50.32 50.43 49.67 49.89 3,820,789 -0.35(-0.70%)
Mar 01, 2012 50.51 50.85 49.95 50.24 6,382,242 -0.36(-0.71%)
Feb 29, 2012 50.34 51.32 50.21 50.60 28,875,052 +0.23(+0.46%)
Feb 28, 2012 49.87 50.62 49.76 50.37 6,558,203 +0.63(+1.27%)
Feb 27, 2012 49.06 49.97 48.86 49.74 4,558,647 +0.45(+0.91%)
Feb 24, 2012 49.29 49.50 49.05 49.29 4,601,479 -0.01(-0.02%)
Feb 23, 2012 48.73 49.50 48.31 49.30 6,866,930 +1.05(+2.18%)
Feb 22, 2012 48.46 48.91 48.10 48.25 3,630,238 -0.41(-0.84%)
Feb 21, 2012 49.00 49.01 48.33 48.66 5,206,116 -0.17(-0.35%)
Feb 17, 2012 49.33 49.59 48.80 48.83 4,397,006 -0.46(-0.93%)
Feb 16, 2012 49.00 49.55 48.66 49.29 5,861,449 +0.11(+0.22%)
Feb 15, 2012 49.21 50.02 49.01 49.18 9,346,563 +1.20(+2.50%)
Feb 14, 2012 48.17 48.17 47.49 47.98 3,351,781 -0.51(-1.05%)
Feb 13, 2012 48.62 48.99 48.00 48.49 4,409,376 +0.21(+0.43%)
Feb 10, 2012 48.51 48.65 48.00 48.28 3,412,538 -0.82(-1.67%)
Feb 09, 2012 48.49 49.25 47.94 49.10 5,408,210 +0.72(+1.49%)
Feb 08, 2012 47.18 48.50 47.18 48.38 7,091,115 +1.09(+2.30%)
Feb 07, 2012 47.83 48.01 47.14 47.29 7,322,137 -0.61(-1.27%)
Feb 06, 2012 48.86 48.93 47.73 47.90 5,285,541 -1.40(-2.84%)
Feb 03, 2012 47.74 49.92 47.74 49.30 8,144,565 +2.31(+4.92%)
Feb 02, 2012 46.85 47.57 46.53 46.99 4,440,414 +0.34(+0.73%)
Feb 01, 2012 46.02 47.04 46.01 46.65 6,047,715 +0.90(+1.97%)
Jan 31, 2012 45.09 46.04 44.91 45.75 7,679,225 +0.95(+2.12%)
Jan 30, 2012 45.37 45.39 44.30 44.80 6,571,196 -1.25(-2.71%)
Jan 27, 2012 45.16 46.21 45.10 46.05 4,680,984 +0.44(+0.96%)
Jan 26, 2012 45.75 46.33 45.01 45.61 7,275,401 +0.00(+0.00%)
Jan 25, 2012 44.88 45.75 44.65 45.61 6,115,230 +0.57(+1.27%)
Jan 24, 2012 45.64 45.72 44.80 45.04 7,190,231 -1.05(-2.28%)
Jan 23, 2012 45.91 46.20 45.54 46.09 5,497,785 +0.06(+0.13%)
Jan 20, 2012 45.15 46.30 44.75 46.03 17,119,510 -2.74(-5.62%)
Jan 19, 2012 49.39 49.63 48.54 48.77 6,794,076 -0.35(-0.71%)
Jan 18, 2012 48.68 49.44 48.37 49.12 4,479,736 +0.32(+0.66%)
Jan 17, 2012 49.19 49.60 48.70 48.80 5,362,045 -0.09(-0.18%)
Jan 13, 2012 47.81 48.97 47.44 48.89 5,043,142 +0.49(+1.01%)
Jan 12, 2012 48.07 48.48 47.40 48.40 6,007,478 +0.69(+1.45%)
Jan 11, 2012 47.45 48.17 47.10 47.71 4,069,748 +0.03(+0.06%)
Jan 10, 2012 46.92 48.00 46.52 47.68 8,358,142 +1.43(+3.09%)
Jan 09, 2012 45.31 46.33 45.18 46.25 5,580,533 +1.09(+2.41%)
Jan 06, 2012 45.30 45.90 44.93 45.16 3,345,356 -0.02(-0.04%)
Jan 05, 2012 44.20 46.22 44.05 45.18 6,687,318 +0.68(+1.53%)
Jan 04, 2012 43.50 44.75 43.12 44.50 6,322,467 +2.21(+5.23%)
Dec 30, 2011 42.64 42.64 42.29 42.29 2,795,732 -0.35(-0.82%)
Dec 29, 2011 41.98 42.68 41.82 42.64 4,032,757 +0.92(+2.21%)
Dec 28, 2011 42.40 42.65 41.68 41.72 2,596,363 -0.77(-1.81%)
Dec 27, 2011 42.78 43.25 42.48 42.49 1,887,875 -0.61(-1.42%)
Dec 23, 2011 43.00 43.13 42.46 43.10 2,598,638 +1.16(+2.77%)
Dec 21, 2011 41.63 41.98 41.27 41.94 8,166,926 +0.19(+0.46%)
Dec 20, 2011 42.50 43.20 41.74 41.75 8,385,248 +0.19(+0.46%)
Dec 19, 2011 43.51 43.56 41.43 41.56 5,679,589 -1.83(-4.22%)
Dec 16, 2011 43.29 43.86 43.14 43.39 5,886,640 +0.34(+0.79%)
Dec 15, 2011 44.94 45.13 42.82 43.05 9,181,129 -1.28(-2.89%)
Dec 14, 2011 44.36 44.93 44.13 44.33 4,573,249 -0.27(-0.61%)
Dec 13, 2011 45.58 46.00 44.13 44.60 4,962,352 -0.55(-1.22%)
Dec 12, 2011 45.45 45.52 44.80 45.15 3,139,791 -0.92(-2.00%)
Dec 09, 2011 45.28 46.20 45.21 46.07 3,790,607 +1.35(+3.02%)
Dec 08, 2011 45.81 45.90 44.62 44.72 4,375,100 -1.54(-3.33%)
Dec 07, 2011 45.25 46.52 44.83 46.26 3,037,457 +0.58(+1.27%)
Dec 06, 2011 46.59 46.66 45.33 45.68 5,146,652 -1.12(-2.39%)
Dec 05, 2011 46.24 47.25 45.84 46.80 6,877,305 +1.46(+3.22%)
Dec 02, 2011 45.11 46.10 45.03 45.34 6,179,552 +0.59(+1.32%)
Dec 01, 2011 44.18 44.96 44.14 44.75 5,721,976 +0.09(+0.20%)
Nov 30, 2011 42.96 44.71 42.80 44.66 7,293,569 +3.13(+7.54%)
Nov 29, 2011 41.76 42.05 41.49 41.53 5,136,500 -0.33(-0.79%)
Nov 28, 2011 41.52 41.88 41.40 41.86 7,313,337 +1.84(+4.60%)
Nov 25, 2011 40.02 40.65 39.87 40.02 1,957,666 +0.17(+0.43%)
Nov 23, 2011 40.31 40.32 39.30 39.85 5,796,076 -0.92(-2.26%)
Nov 22, 2011 40.89 41.33 40.48 40.77 4,054,243 -0.21(-0.51%)
Nov 21, 2011 40.56 41.29 40.00 40.98 4,817,876 -0.66(-1.59%)
Nov 18, 2011 41.61 41.94 41.25 41.64 3,619,534 +0.43(+1.04%)
Nov 17, 2011 41.87 42.45 40.93 41.21 6,564,012 -0.86(-2.04%)
Nov 16, 2011 43.29 43.29 42.04 42.07 6,541,845 -1.61(-3.69%)
Nov 15, 2011 43.50 44.30 42.96 43.68 4,815,839 -0.13(-0.30%)
Nov 14, 2011 44.64 44.76 43.36 43.81 4,474,382 -1.21(-2.69%)
Nov 11, 2011 45.27 45.45 44.61 45.02 3,835,862 +0.53(+1.19%)
Nov 10, 2011 45.16 45.29 44.19 44.49 4,408,637 +0.09(+0.20%)
Nov 09, 2011 45.87 45.99 44.15 44.40 6,886,173 -2.45(-5.23%)
Nov 08, 2011 46.63 46.94 45.60 46.85 3,887,068 +0.48(+1.04%)
Nov 07, 2011 45.98 46.54 45.47 46.37 2,569,220 +0.21(+0.45%)
Nov 04, 2011 46.43 46.43 45.68 46.16 3,479,798 -0.58(-1.24%)
Nov 03, 2011 45.72 46.93 44.67 46.74 9,051,677 +1.54(+3.41%)
Nov 02, 2011 44.73 45.60 44.58 45.20 5,936,161 +1.43(+3.27%)
Nov 01, 2011 44.27 45.05 43.65 43.77 5,995,472 -1.89(-4.14%)
Oct 31, 2011 46.03 46.79 45.66 45.66 4,778,159 -1.24(-2.64%)
Oct 28, 2011 46.59 47.19 46.16 46.90 3,685,670 -0.17(-0.36%)
Oct 27, 2011 46.25 47.31 45.84 47.07 9,553,989 +2.47(+5.54%)
Oct 26, 2011 44.26 44.85 43.49 44.60 5,222,459 +1.19(+2.74%)
Oct 25, 2011 44.78 45.48 43.15 43.41 7,079,333 -2.03(-4.47%)
Oct 24, 2011 43.70 46.06 43.49 45.44 8,204,787 +2.15(+4.97%)
Oct 21, 2011 41.33 43.49 41.32 43.29 13,089,476 +2.80(+6.92%)
Oct 20, 2011 39.94 40.59 39.14 40.49 7,341,689 +0.74(+1.86%)
Oct 19, 2011 41.06 41.62 39.67 39.75 6,499,817 -1.43(-3.47%)
Oct 18, 2011 40.54 41.51 40.04 41.18 7,738,088 +0.90(+2.23%)
Oct 17, 2011 41.80 41.85 40.14 40.28 5,378,351 -1.78(-4.23%)
Oct 14, 2011 42.73 42.73 41.02 42.06 4,785,887 +0.19(+0.45%)
Oct 13, 2011 42.99 42.99 41.33 41.87 5,462,276 -1.57(-3.61%)
Oct 12, 2011 42.84 44.26 42.46 43.44 5,565,415 +0.92(+2.16%)
Oct 11, 2011 41.48 42.95 41.17 42.52 5,373,037 +0.62(+1.48%)
Oct 10, 2011 40.80 41.93 40.75 41.90 3,580,869 +2.09(+5.25%)
Oct 07, 2011 40.84 41.67 39.45 39.81 6,238,443 -0.81(-1.99%)
Oct 06, 2011 40.19 40.69 39.79 40.62 4,374,920 +1.20(+3.04%)
Oct 05, 2011 38.79 39.67 37.86 39.42 5,140,870 +0.62(+1.60%)
Oct 04, 2011 37.22 38.99 36.33 38.80 8,826,737 +1.05(+2.78%)
Oct 03, 2011 40.09 40.23 37.74 37.75 6,731,435 -1.88(-4.74%)
Sep 30, 2011 40.38 40.89 39.62 39.63 5,399,224 -1.40(-3.41%)
Sep 29, 2011 42.03 42.13 39.94 41.03 7,088,561 +0.09(+0.22%)
Sep 28, 2011 42.47 42.86 40.94 40.94 5,801,328 -1.49(-3.51%)
Sep 27, 2011 44.90 45.19 42.10 42.43 7,190,384 -0.44(-1.03%)
Sep 26, 2011 41.36 42.99 40.85 42.87 5,485,054 +1.93(+4.71%)
Sep 23, 2011 40.40 41.19 40.16 40.94 6,603,748 +0.14(+0.34%)
Sep 22, 2011 40.20 41.93 39.81 40.80 11,222,223 -0.59(-1.43%)
Sep 21, 2011 42.48 43.22 41.37 41.39 6,876,035 -1.03(-2.43%)
Sep 20, 2011 43.07 43.51 42.37 42.42 4,270,626 -0.30(-0.70%)
Sep 19, 2011 41.95 43.05 41.57 42.72 4,589,234 -0.25(-0.58%)
Sep 16, 2011 43.58 44.04 42.42 42.97 6,585,851 -0.49(-1.13%)
Sep 15, 2011 43.65 43.72 41.88 43.46 12,199,928 -0.06(-0.14%)
Sep 14, 2011 43.05 44.12 42.04 43.52 5,874,433 +0.86(+2.02%)
Sep 13, 2011 42.72 43.58 42.35 42.66 5,049,549 +0.08(+0.19%)
Sep 12, 2011 40.82 42.71 40.72 42.58 6,171,612 +0.80(+1.91%)
Sep 09, 2011 42.39 43.03 41.55 41.78 6,051,722 -1.32(-3.06%)
Sep 08, 2011 43.73 44.28 43.03 43.10 5,105,958 -0.95(-2.16%)
Sep 07, 2011 42.83 44.27 42.64 44.05 6,961,124 +2.32(+5.56%)
Sep 06, 2011 40.82 41.83 40.42 41.73 6,005,276 -0.55(-1.30%)
Sep 02, 2011 43.94 44.04 41.90 42.28 8,151,151 -3.02(-6.67%)
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.