Capital One Financial (NY: COF )

149.16 USD -6.70 (-4.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 45.90 46.28 45.25 45.30 6,901,794 -0.75(-1.63%)
Aug 31, 2011 45.53 46.46 45.40 46.05 4,860,396 +0.68(+1.50%)
Aug 30, 2011 45.03 45.84 44.39 45.37 5,131,451 -0.02(-0.04%)
Aug 29, 2011 44.95 45.39 44.70 45.39 4,343,716 +1.16(+2.62%)
Aug 26, 2011 43.09 44.54 42.34 44.23 4,954,469 +0.85(+1.96%)
Aug 25, 2011 44.51 45.56 43.13 43.38 6,634,790 -0.40(-0.91%)
Aug 24, 2011 42.76 44.68 42.48 43.78 6,131,954 +0.98(+2.29%)
Aug 23, 2011 41.51 42.80 40.83 42.80 6,310,889 +1.67(+4.06%)
Aug 22, 2011 42.38 42.71 40.82 41.13 5,013,513 -0.17(-0.41%)
Aug 19, 2011 41.47 42.96 41.23 41.30 5,495,277 -0.63(-1.50%)
Aug 18, 2011 42.76 42.95 41.40 41.93 8,979,924 -2.54(-5.71%)
Aug 17, 2011 44.94 45.37 43.90 44.47 4,862,588 -0.08(-0.18%)
Aug 16, 2011 44.84 45.18 44.20 44.55 5,674,435 -0.85(-1.87%)
Aug 15, 2011 44.28 46.15 44.11 45.40 7,117,715 +1.62(+3.70%)
Aug 12, 2011 44.70 46.12 43.36 43.78 10,165,497 -0.36(-0.82%)
Aug 11, 2011 41.88 44.66 41.77 44.14 12,856,480 +3.09(+7.53%)
Aug 10, 2011 41.40 43.57 39.99 41.05 20,050,642 +0.23(+0.56%)
Aug 09, 2011 41.95 40.88 37.17 40.82 13,152,774 +3.19(+8.48%)
Aug 08, 2011 41.95 42.56 35.94 37.63 18,233,965 -5.17(-12.08%)
Aug 05, 2011 43.56 43.97 41.00 42.80 12,729,749 -0.30(-0.70%)
Aug 04, 2011 45.29 45.31 43.10 43.10 8,384,381 -2.86(-6.22%)
Aug 03, 2011 45.27 46.15 44.33 45.96 6,162,573 +0.88(+1.95%)
Aug 02, 2011 46.88 47.08 45.07 45.08 7,665,350 -2.04(-4.33%)
Aug 01, 2011 48.14 48.36 46.92 47.12 5,145,874 -0.68(-1.42%)
Jul 29, 2011 47.28 48.04 46.58 47.80 5,414,142 +0.17(+0.36%)
Jul 28, 2011 47.72 48.55 47.53 47.63 3,461,688 +0.02(+0.04%)
Jul 27, 2011 48.58 48.69 47.55 47.61 5,000,201 -1.23(-2.52%)
Jul 26, 2011 48.85 49.26 48.22 48.84 4,955,418 -0.04(-0.08%)
Jul 25, 2011 49.27 49.57 48.76 48.88 4,246,724 -0.76(-1.53%)
Jul 22, 2011 49.91 50.05 49.48 49.64 3,935,671 -0.36(-0.72%)
Jul 21, 2011 49.26 50.40 49.16 50.00 8,037,333 +1.05(+2.15%)
Jul 20, 2011 48.82 49.33 48.39 48.95 5,723,233 +0.39(+0.80%)
Jul 19, 2011 48.52 49.20 47.85 48.56 6,706,746 +0.21(+0.43%)
Jul 18, 2011 48.39 48.90 47.55 48.35 7,534,309 -0.15(-0.31%)
Jul 15, 2011 49.00 49.04 47.95 48.50 12,886,436 -0.25(-0.51%)
Jul 14, 2011 50.52 50.70 48.63 48.75 40,184,141 -2.12(-4.17%)
Jul 13, 2011 52.24 52.11 50.67 50.87 10,126,969 -1.37(-2.62%)
Jul 12, 2011 52.05 52.95 51.99 52.24 2,838,096 +0.17(+0.33%)
Jul 11, 2011 52.84 53.37 51.89 52.07 3,991,091 -1.64(-3.05%)
Jul 08, 2011 53.50 54.26 53.47 53.71 3,319,684 -0.60(-1.10%)
Jul 07, 2011 54.06 54.97 53.87 54.31 4,879,629 +1.18(+2.22%)
Jul 06, 2011 52.77 53.18 52.04 53.13 3,599,202 +0.07(+0.13%)
Jul 05, 2011 52.56 53.17 51.89 53.06 3,837,139 +0.41(+0.78%)
Jul 01, 2011 51.74 52.83 51.53 52.65 3,102,780 +0.98(+1.90%)
Jun 30, 2011 52.38 52.60 51.28 51.67 5,462,753 -0.59(-1.13%)
Jun 29, 2011 51.76 52.35 51.00 52.26 5,180,484 +0.84(+1.63%)
Jun 28, 2011 50.92 51.58 50.44 51.42 3,590,305 +0.66(+1.30%)
Jun 27, 2011 49.59 50.89 49.29 50.76 3,622,910 +1.25(+2.52%)
Jun 24, 2011 50.33 50.50 49.22 49.51 4,427,006 -0.85(-1.69%)
Jun 23, 2011 49.72 50.66 49.64 50.36 4,248,272 +0.00(+0.00%)
Jun 22, 2011 50.37 51.25 50.22 50.36 3,403,892 -0.30(-0.59%)
Jun 21, 2011 50.01 50.95 49.82 50.66 4,581,904 +1.07(+2.16%)
Jun 20, 2011 49.76 49.82 49.49 49.59 5,877,539 +0.75(+1.54%)
Jun 17, 2011 49.31 49.81 48.24 48.84 6,082,066 -0.16(-0.33%)
Jun 16, 2011 47.85 49.91 47.77 49.00 9,108,246 +1.13(+2.36%)
Jun 15, 2011 48.09 48.83 47.33 47.87 6,700,642 -0.56(-1.16%)
Jun 14, 2011 50.52 50.63 48.25 48.43 10,303,878 -1.63(-3.26%)
Jun 13, 2011 49.81 50.31 49.69 50.06 3,415,304 +0.52(+1.05%)
Jun 10, 2011 49.97 50.07 48.85 49.54 4,200,906 -0.61(-1.22%)
Jun 09, 2011 49.98 50.71 49.94 50.15 2,508,532 +0.45(+0.91%)
Jun 08, 2011 50.05 50.92 49.52 49.70 3,852,168 -0.46(-0.92%)
Jun 07, 2011 50.80 50.89 49.97 50.16 3,657,265 -0.57(-1.12%)
Jun 06, 2011 51.43 51.61 50.33 50.73 4,322,252 -0.82(-1.59%)
Jun 03, 2011 51.85 52.31 51.50 51.55 3,271,273 -1.48(-2.79%)
May 24, 2011 54.24 54.25 52.82 53.03 4,020,158 -1.06(-1.96%)
May 23, 2011 54.35 54.65 54.04 54.09 2,551,602 -0.98(-1.78%)
May 20, 2011 56.02 56.17 54.98 55.07 4,595,227 -1.14(-2.03%)
May 19, 2011 55.68 56.26 55.37 56.21 3,608,380 +0.84(+1.52%)
May 18, 2011 54.98 55.40 54.28 55.37 3,851,535 +0.50(+0.91%)
May 17, 2011 53.16 54.87 53.00 54.87 4,806,200 +1.39(+2.60%)
May 16, 2011 52.14 54.02 51.87 53.48 4,694,054 +1.14(+2.18%)
May 13, 2011 52.95 53.12 52.15 52.34 3,383,602 -0.61(-1.15%)
May 12, 2011 53.02 53.16 52.09 52.95 3,623,161 -0.08(-0.15%)
May 11, 2011 53.68 53.87 52.92 53.03 2,855,368 -0.92(-1.71%)
May 10, 2011 53.65 54.06 53.37 53.95 2,127,228 +0.58(+1.09%)
May 09, 2011 53.53 53.85 53.16 53.37 2,311,623 -0.42(-0.78%)
May 06, 2011 53.93 54.63 53.45 53.79 4,091,637 +0.65(+1.22%)
May 05, 2011 53.07 53.68 52.57 53.14 3,970,559 -0.03(-0.06%)
May 04, 2011 54.13 54.24 52.79 53.17 4,833,849 -0.87(-1.61%)
May 03, 2011 54.73 54.95 54.04 54.04 4,456,628 -0.74(-1.35%)
May 02, 2011 54.95 54.96 54.72 54.78 3,570,803 +0.05(+0.09%)
Apr 29, 2011 55.23 55.44 54.59 54.73 3,091,819 -0.47(-0.85%)
Apr 28, 2011 55.33 55.64 55.11 55.20 2,927,813 -0.24(-0.43%)
Apr 27, 2011 54.80 55.64 54.58 55.44 4,888,715 +0.83(+1.52%)
Apr 26, 2011 54.79 54.79 53.80 54.61 4,012,686 +0.16(+0.29%)
Apr 25, 2011 53.50 54.49 53.35 54.45 5,011,919 +1.19(+2.23%)
Apr 21, 2011 51.43 53.83 51.42 53.26 8,836,918 +2.73(+5.40%)
Apr 20, 2011 50.82 50.88 50.19 50.53 3,175,268 +0.31(+0.62%)
Apr 19, 2011 49.48 50.47 49.44 50.22 3,454,776 +0.78(+1.58%)
Apr 18, 2011 49.44 49.67 48.83 49.44 3,015,217 -0.59(-1.18%)
Apr 15, 2011 50.31 50.80 49.32 50.03 4,422,447 -0.22(-0.44%)
Apr 14, 2011 51.24 51.29 50.23 50.25 3,366,390 -1.28(-2.48%)
Apr 13, 2011 51.99 52.03 51.06 51.53 3,735,666 -0.09(-0.17%)
Apr 12, 2011 51.23 51.81 50.86 51.62 3,050,111 +0.12(+0.23%)
Apr 11, 2011 51.69 52.03 51.35 51.50 2,649,868 -0.15(-0.29%)
Apr 08, 2011 52.05 52.11 51.59 51.65 2,499,726 -0.30(-0.58%)
Apr 07, 2011 52.10 52.46 51.71 51.95 2,696,823 -0.20(-0.38%)
Apr 06, 2011 51.84 52.24 51.53 52.15 2,507,683 +0.48(+0.93%)
Apr 05, 2011 51.71 52.04 51.24 51.67 2,931,875 -0.15(-0.29%)
Apr 04, 2011 52.09 52.16 51.60 51.82 2,184,175 -0.27(-0.52%)
Apr 01, 2011 52.53 52.69 51.77 52.09 3,129,486 +0.13(+0.25%)
Mar 31, 2011 51.89 52.38 51.36 51.96 3,044,922 -0.15(-0.29%)
Mar 30, 2011 52.11 52.11 52.11 52.11 3,435,428 +0.10(+0.19%)
Mar 29, 2011 51.63 52.12 51.16 52.01 2,360,106 +0.43(+0.83%)
Mar 28, 2011 52.46 52.46 51.57 51.58 2,494,876 -0.65(-1.24%)
Mar 25, 2011 51.97 52.49 51.70 52.23 3,164,603 +0.37(+0.71%)
Mar 24, 2011 50.61 52.15 49.76 51.86 6,809,792 +0.45(+0.88%)
Mar 23, 2011 50.57 51.62 50.30 51.41 3,562,530 +0.85(+1.68%)
Mar 22, 2011 51.23 51.36 50.55 50.56 3,525,958 -0.68(-1.33%)
Mar 21, 2011 50.87 51.34 50.83 51.24 3,713,997 +0.19(+0.37%)
Mar 18, 2011 51.55 52.28 50.79 51.05 6,330,625 +0.27(+0.53%)
Mar 17, 2011 51.12 51.34 50.27 50.78 4,103,337 +0.58(+1.16%)
Mar 16, 2011 51.08 51.45 50.13 50.20 7,106,232 -0.90(-1.76%)
Mar 15, 2011 50.74 51.45 49.46 51.10 8,401,142 +1.64(+3.32%)
Mar 14, 2011 49.11 49.52 48.13 49.46 3,890,501 -0.11(-0.22%)
Mar 11, 2011 48.03 49.88 48.00 49.57 3,882,386 +1.30(+2.69%)
Mar 10, 2011 48.61 48.63 47.78 48.27 3,335,655 -1.06(-2.15%)
Mar 09, 2011 48.96 49.68 48.93 49.33 2,758,889 +0.05(+0.10%)
Mar 08, 2011 48.52 49.53 48.47 49.28 5,046,797 +0.98(+2.03%)
Mar 07, 2011 48.64 48.76 48.10 48.30 5,148,067 -0.23(-0.47%)
Mar 04, 2011 49.73 49.99 48.00 48.53 5,944,491 -0.44(-0.90%)
Mar 03, 2011 48.37 49.14 48.14 48.97 5,016,066 +1.06(+2.21%)
Mar 02, 2011 48.13 49.00 47.79 47.91 3,917,995 -0.35(-0.73%)
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.