Skip to main content

Capital One Financial (NY: COF )

101.72 +0.09 (+0.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.48 43.22 41.84 42.85 4,477,434 +0.33(+0.77%)
May 30, 2012 42.90 42.90 42.09 42.53 4,782,016 -0.75(-1.73%)
May 29, 2012 42.92 43.38 42.48 43.28 3,497,728 +0.63(+1.47%)
May 25, 2012 42.95 43.31 42.51 42.65 3,383,073 -0.49(-1.14%)
May 24, 2012 42.53 43.15 42.31 43.15 5,794,703 +1.15(+2.74%)
May 23, 2012 41.44 42.10 40.89 42.00 5,606,290 +0.04(+0.10%)
May 22, 2012 41.76 42.95 41.62 41.95 5,438,434 +0.34(+0.82%)
May 21, 2012 40.99 41.82 40.76 41.61 5,201,297 +0.63(+1.53%)
May 18, 2012 41.64 41.76 40.79 40.99 6,231,414 -0.56(-1.35%)
May 17, 2012 41.84 42.29 41.48 41.54 6,402,902 -0.42(-0.99%)
May 16, 2012 43.03 43.39 41.95 41.96 7,902,648 -0.78(-1.82%)
May 15, 2012 43.28 43.74 42.64 42.74 8,426,129 -0.86(-1.97%)
May 14, 2012 44.71 44.90 43.60 43.60 5,046,953 -1.72(-3.79%)
May 11, 2012 44.80 45.61 44.66 45.31 5,356,739 +0.05(+0.11%)
May 10, 2012 45.09 45.79 45.08 45.26 5,462,054 +0.65(+1.46%)
May 09, 2012 44.64 44.94 43.94 44.61 6,522,409 -0.45(-1.00%)
May 08, 2012 45.52 45.87 44.40 45.06 6,714,415 -0.48(-1.06%)
May 07, 2012 45.07 45.88 45.07 45.55 3,669,385 +0.11(+0.24%)
May 04, 2012 45.76 46.02 44.85 45.44 5,686,119 -0.87(-1.87%)
May 03, 2012 46.91 46.95 46.15 46.30 4,077,147 -0.43(-0.93%)
May 02, 2012 46.55 46.93 46.02 46.74 4,539,948 +0.05(+0.11%)
May 01, 2012 46.07 47.42 46.07 46.69 3,764,178 +0.45(+0.97%)
Apr 30, 2012 46.55 46.75 45.92 46.24 3,021,496 -0.48(-1.03%)
Apr 27, 2012 45.92 46.90 45.88 46.72 5,172,384 +1.02(+2.22%)
Apr 26, 2012 45.66 46.24 45.25 45.70 5,265,240 -0.07(-0.15%)
Apr 25, 2012 45.70 45.91 45.12 45.77 5,241,518 +0.47(+1.03%)
Apr 24, 2012 45.14 46.00 45.04 45.30 6,883,927 +0.23(+0.52%)
Apr 23, 2012 44.81 45.20 44.45 45.07 6,343,359 +0.19(+0.43%)
Apr 20, 2012 45.65 45.83 44.85 44.88 8,216,430 -0.07(-0.15%)
Apr 19, 2012 45.16 45.38 44.58 44.95 5,534,284 -0.28(-0.61%)
Apr 18, 2012 44.73 45.82 44.49 45.22 4,424,110 +0.20(+0.44%)
Apr 17, 2012 44.77 45.29 44.35 45.02 4,676,858 +0.62(+1.39%)
Apr 16, 2012 44.89 45.28 44.05 44.40 5,377,180 -0.16(-0.36%)
Apr 13, 2012 45.45 45.46 44.50 44.56 4,168,590 -0.98(-2.16%)
Apr 12, 2012 44.77 45.61 44.55 45.55 4,018,392 +0.77(+1.71%)
Apr 11, 2012 44.38 44.93 44.26 44.78 6,658,735 +0.87(+1.97%)
Apr 10, 2012 45.06 45.36 43.76 43.91 8,114,753 -1.29(-2.86%)
Apr 09, 2012 45.62 45.65 44.96 45.20 5,420,651 -1.18(-2.53%)
Apr 05, 2012 45.93 46.85 45.90 46.38 5,261,657 +0.22(+0.47%)
Apr 04, 2012 46.21 46.75 45.85 46.16 5,782,612 -0.79(-1.69%)
Apr 03, 2012 46.95 47.12 46.49 46.95 4,224,349 -0.02(-0.04%)
Apr 02, 2012 46.58 47.46 46.22 46.97 5,813,939 +0.52(+1.11%)
Mar 30, 2012 47.31 47.42 46.26 46.45 8,797,913 -0.58(-1.22%)
Mar 29, 2012 46.93 47.28 46.51 47.03 5,447,817 -0.46(-0.97%)
Mar 28, 2012 47.50 47.75 46.68 47.49 5,778,235 +0.08(+0.18%)
Mar 27, 2012 47.77 47.91 47.27 47.40 8,136,708 -0.23(-0.47%)
Mar 26, 2012 46.85 47.66 46.44 47.63 8,857,082 +1.18(+2.53%)
Mar 23, 2012 45.37 46.55 45.36 46.45 7,152,861 +1.10(+2.43%)
Mar 22, 2012 45.67 46.04 45.06 45.35 6,184,096 -0.80(-1.73%)
Mar 21, 2012 46.48 46.76 45.95 46.15 6,499,590 +0.21(+0.45%)
Mar 20, 2012 45.70 46.13 45.30 45.95 7,663,257 +0.02(+0.05%)
Mar 19, 2012 45.79 46.83 45.50 45.92 9,164,852 +0.50(+1.10%)
Mar 16, 2012 45.13 45.84 45.00 45.42 10,283,043 +0.73(+1.62%)
Mar 15, 2012 43.24 45.17 43.23 44.70 27,779,588 +1.08(+2.48%)
Mar 14, 2012 42.39 44.17 42.26 43.61 11,189,335 +1.15(+2.71%)
Mar 13, 2012 41.15 42.58 41.13 42.46 5,580,967 +1.64(+4.02%)
Mar 12, 2012 41.50 41.52 40.56 40.82 3,954,537 -0.70(-1.69%)
Mar 09, 2012 41.32 41.99 41.01 41.52 5,102,603 +0.33(+0.79%)
Mar 08, 2012 40.86 41.25 40.39 41.20 3,564,195 +0.70(+1.73%)
Mar 07, 2012 40.20 40.70 40.08 40.50 4,679,548 +0.27(+0.66%)
Mar 06, 2012 40.67 40.84 40.16 40.23 4,035,195 -0.93(-2.25%)
Mar 05, 2012 41.55 41.60 40.90 41.15 3,917,571 -0.42(-1.02%)
Mar 02, 2012 41.94 42.03 41.40 41.58 4,584,491 -0.29(-0.70%)
Mar 01, 2012 42.10 42.38 41.63 41.87 7,657,930 -0.30(-0.71%)
Feb 29, 2012 41.95 42.77 41.84 42.17 34,646,620 +0.19(+0.46%)
Feb 28, 2012 41.56 42.19 41.47 41.98 7,869,062 +0.53(+1.27%)
Feb 27, 2012 40.89 41.65 40.72 41.45 5,469,833 +0.38(+0.91%)
Feb 24, 2012 41.08 41.25 40.88 41.08 5,521,226 -0.01(-0.02%)
Feb 23, 2012 40.61 41.25 40.26 41.09 8,239,497 +0.88(+2.18%)
Feb 22, 2012 40.39 40.76 40.09 40.21 4,355,853 -0.34(-0.84%)
Feb 21, 2012 40.84 40.85 40.28 40.55 6,246,718 -0.14(-0.35%)
Feb 17, 2012 41.11 41.33 40.67 40.70 5,275,883 -0.38(-0.93%)
Feb 16, 2012 40.84 41.30 40.55 41.08 7,033,040 +0.09(+0.22%)
Feb 15, 2012 41.01 41.69 40.84 40.99 11,214,762 +1.00(+2.50%)
Feb 14, 2012 40.15 40.15 39.58 39.99 4,021,737 -0.43(-1.05%)
Feb 13, 2012 40.52 40.83 40.00 40.41 5,290,725 +0.18(+0.43%)
Feb 10, 2012 40.43 40.55 40.00 40.24 4,094,639 -0.68(-1.67%)
Feb 09, 2012 40.41 41.05 39.95 40.92 6,489,207 +0.60(+1.49%)
Feb 08, 2012 39.32 40.42 39.32 40.32 8,508,493 +0.95(+2.41%)
Feb 07, 2012 39.82 39.97 39.25 39.37 8,794,989 -0.51(-1.27%)
Feb 06, 2012 40.68 40.74 39.74 39.88 6,348,730 -1.17(-2.84%)
Feb 03, 2012 39.75 41.56 39.75 41.04 9,782,849 +1.92(+4.92%)
Feb 02, 2012 39.00 39.60 38.74 39.12 5,333,606 +0.28(+0.73%)
Feb 01, 2012 38.31 39.16 38.30 38.84 7,264,216 +0.75(+1.97%)
Jan 31, 2012 37.54 38.33 37.39 38.09 9,223,906 +0.79(+2.12%)
Jan 30, 2012 37.77 37.79 36.88 37.30 7,892,996 -1.04(-2.71%)
Jan 27, 2012 37.60 38.47 37.55 38.34 5,622,566 +0.37(+0.96%)
Jan 26, 2012 38.09 38.57 37.47 37.97 8,738,852 +0.00(+0.00%)
Jan 25, 2012 37.36 38.09 37.17 37.97 7,345,312 +0.47(+1.27%)
Jan 24, 2012 38.00 38.06 37.30 37.50 8,636,550 -0.87(-2.28%)
Jan 23, 2012 38.22 38.46 37.91 38.37 6,603,667 +0.05(+0.13%)
Jan 20, 2012 37.59 38.55 37.26 38.32 20,563,110 -2.28(-5.62%)
Jan 19, 2012 41.12 41.32 40.41 40.60 8,160,708 -0.29(-0.71%)
Jan 18, 2012 40.53 41.16 40.27 40.89 5,380,837 +0.27(+0.66%)
Jan 17, 2012 40.95 41.29 40.54 40.63 6,440,623 -0.07(-0.18%)
Jan 13, 2012 39.80 40.77 39.50 40.70 6,057,573 +0.41(+1.01%)
Jan 12, 2012 40.02 40.36 39.47 40.29 7,215,885 +0.57(+1.45%)
Jan 11, 2012 39.50 40.10 39.21 39.72 4,888,380 +0.02(+0.06%)
Jan 10, 2012 39.06 39.96 38.73 39.70 10,039,387 +1.19(+3.09%)
Jan 09, 2012 37.72 38.58 37.61 38.50 6,703,060 +0.91(+2.41%)
Jan 06, 2012 37.71 38.21 37.41 37.60 4,018,276 -0.02(-0.04%)
Jan 05, 2012 36.80 38.48 36.67 37.61 8,032,476 +0.57(+1.53%)
Jan 04, 2012 36.22 37.26 35.90 37.05 7,594,235 +1.84(+5.23%)
Dec 30, 2011 35.50 35.50 35.21 35.21 3,358,095 -0.29(-0.82%)
Dec 29, 2011 34.95 35.53 34.82 35.50 4,843,948 +0.77(+2.21%)
Dec 28, 2011 35.30 35.51 34.70 34.73 3,118,623 -0.64(-1.81%)
Dec 27, 2011 35.62 36.01 35.37 35.37 2,267,622 -0.51(-1.42%)
Dec 23, 2011 35.80 35.91 35.35 35.88 3,121,355 +0.97(+2.77%)
Dec 21, 2011 34.66 34.95 34.36 34.92 9,809,708 +0.16(+0.46%)
Dec 20, 2011 35.38 35.97 34.75 34.76 10,071,945 +0.16(+0.46%)
Dec 19, 2011 36.22 36.27 34.49 34.60 6,822,041 -1.52(-4.22%)
Dec 16, 2011 36.04 36.52 35.92 36.12 7,070,741 +0.28(+0.79%)
Dec 15, 2011 37.41 37.57 35.65 35.84 11,027,918 -1.07(-2.89%)
Dec 14, 2011 36.93 37.41 36.74 36.91 5,493,160 -0.22(-0.61%)
Dec 13, 2011 37.95 38.30 36.74 37.13 5,960,532 -0.46(-1.22%)
Dec 12, 2011 37.84 37.90 37.30 37.59 3,771,361 -0.77(-2.00%)
Dec 09, 2011 37.70 38.46 37.64 38.35 4,553,090 +1.12(+3.02%)
Dec 08, 2011 38.14 38.21 37.15 37.23 5,255,154 -1.28(-3.33%)
Dec 07, 2011 37.67 38.73 37.32 38.51 3,648,443 +0.48(+1.27%)
Dec 06, 2011 38.79 38.85 37.74 38.03 6,181,904 -0.93(-2.39%)
Dec 05, 2011 38.50 39.34 38.16 38.96 8,260,679 +1.22(+3.22%)
Dec 02, 2011 37.56 38.38 37.49 37.75 7,422,572 +0.49(+1.32%)
Dec 01, 2011 36.78 37.43 36.75 37.26 6,872,955 +0.07(+0.20%)
Nov 30, 2011 35.77 37.22 35.63 37.18 8,760,675 +2.61(+7.54%)
Nov 29, 2011 34.77 35.01 34.54 34.58 6,169,710 -0.27(-0.79%)
Nov 28, 2011 34.57 34.87 34.47 34.85 8,784,419 +1.53(+4.60%)
Nov 25, 2011 33.32 33.84 33.19 33.32 2,351,451 +0.14(+0.43%)
Nov 23, 2011 33.56 33.57 32.72 33.18 6,961,960 -0.77(-2.26%)
Nov 22, 2011 34.04 34.41 33.70 33.94 4,869,756 -0.17(-0.51%)
Nov 21, 2011 33.77 34.38 33.30 34.12 5,786,994 -0.55(-1.59%)
Nov 18, 2011 34.64 34.92 34.34 34.67 4,347,605 +0.36(+1.04%)
Nov 17, 2011 34.86 35.34 34.08 34.31 7,884,367 -0.67(-1.93%)
Nov 16, 2011 36.00 36.00 34.96 34.98 7,867,090 -1.34(-3.69%)
Nov 15, 2011 36.17 36.84 35.72 36.32 5,791,430 -0.11(-0.30%)
Nov 14, 2011 37.12 37.22 36.06 36.43 5,380,801 -1.01(-2.69%)
Nov 11, 2011 37.64 37.79 37.10 37.44 4,612,930 +0.44(+1.19%)
Nov 10, 2011 37.55 37.66 36.75 37.00 5,301,738 +0.07(+0.20%)
Nov 09, 2011 38.14 38.24 36.71 36.92 8,281,172 -2.04(-5.23%)
Nov 08, 2011 38.77 39.03 37.92 38.96 4,674,509 +0.40(+1.04%)
Nov 07, 2011 38.23 38.70 37.81 38.56 3,089,692 +0.17(+0.46%)
Nov 04, 2011 38.61 38.61 37.98 38.38 4,184,734 -0.48(-1.24%)
Nov 03, 2011 38.02 39.02 37.15 38.87 10,885,364 +1.28(+3.41%)
Nov 02, 2011 37.20 37.92 37.07 37.59 7,138,707 +1.19(+3.27%)
Nov 01, 2011 36.81 37.46 36.30 36.40 7,210,033 -1.57(-4.14%)
Oct 31, 2011 38.28 38.91 37.97 37.97 5,746,117 -1.03(-2.64%)
Oct 28, 2011 38.74 39.24 38.38 39.00 4,432,312 -0.14(-0.36%)
Oct 27, 2011 38.46 39.34 38.12 39.14 11,489,434 +2.05(+5.54%)
Oct 26, 2011 36.80 37.30 36.16 37.09 6,280,423 +0.99(+2.74%)
Oct 25, 2011 37.24 37.82 35.88 36.10 8,513,463 -1.69(-4.47%)
Oct 24, 2011 36.34 38.30 36.16 37.79 9,866,911 +1.79(+4.97%)
Oct 21, 2011 34.37 36.16 34.36 36.00 15,741,139 +2.33(+6.92%)
Oct 20, 2011 33.21 33.75 32.55 33.67 8,828,967 +0.62(+1.86%)
Oct 19, 2011 34.14 34.61 32.99 33.05 7,816,548 -1.19(-3.47%)
Oct 18, 2011 33.71 34.52 33.30 34.24 9,305,668 +0.75(+2.23%)
Oct 17, 2011 34.76 34.80 33.38 33.49 6,467,896 -1.48(-4.23%)
Oct 14, 2011 35.53 35.53 34.11 34.97 5,755,411 +0.16(+0.45%)
Oct 13, 2011 35.75 35.75 34.37 34.82 6,568,823 -1.31(-3.61%)
Oct 12, 2011 35.62 36.80 35.31 36.12 6,692,855 +0.77(+2.16%)
Oct 11, 2011 34.49 35.71 34.23 35.36 6,461,505 +0.52(+1.48%)
Oct 10, 2011 33.93 34.87 33.89 34.84 4,306,280 +1.74(+5.25%)
Oct 07, 2011 33.96 34.65 32.80 33.10 7,502,225 -0.67(-1.99%)
Oct 06, 2011 33.42 33.84 33.09 33.78 5,261,190 +1.00(+3.04%)
Oct 05, 2011 32.26 32.99 31.48 32.78 6,182,306 +0.52(+1.60%)
Oct 04, 2011 30.95 32.42 30.21 32.26 10,614,856 +0.87(+2.78%)
Oct 03, 2011 33.34 33.45 31.38 31.39 8,095,087 -1.56(-4.74%)
Sep 30, 2011 33.58 34.00 32.95 32.95 6,492,997 -1.16(-3.41%)
Sep 29, 2011 34.95 35.03 33.21 34.12 8,524,560 +0.07(+0.22%)
Sep 28, 2011 35.32 35.64 34.04 34.04 6,976,560 -1.24(-3.51%)
Sep 27, 2011 37.34 37.58 35.01 35.28 8,647,011 -0.37(-1.03%)
Sep 26, 2011 34.39 35.75 33.97 35.65 6,596,215 +1.60(+4.71%)
Sep 23, 2011 33.59 34.25 33.39 34.04 7,941,534 +0.12(+0.34%)
Sep 22, 2011 33.43 34.87 33.11 33.93 13,495,619 -0.49(-1.43%)
Sep 21, 2011 35.32 35.94 34.40 34.42 8,268,981 -0.86(-2.43%)
Sep 20, 2011 35.81 36.18 35.23 35.27 5,135,768 -0.25(-0.70%)
Sep 19, 2011 34.88 35.80 34.57 35.52 5,518,920 -0.21(-0.58%)
Sep 16, 2011 36.24 36.62 35.27 35.73 7,920,011 -0.41(-1.13%)
Sep 15, 2011 36.30 36.36 34.83 36.14 14,671,387 -0.05(-0.14%)
Sep 14, 2011 35.80 36.69 34.96 36.19 7,064,474 +0.72(+2.02%)
Sep 13, 2011 35.52 36.24 35.22 35.47 6,072,485 +0.07(+0.19%)
Sep 12, 2011 33.94 35.52 33.86 35.41 7,421,856 +0.67(+1.91%)
Sep 09, 2011 35.25 35.78 34.55 34.74 7,277,678 -1.10(-3.06%)
Sep 08, 2011 36.36 36.82 35.78 35.84 6,140,322 -0.79(-2.16%)
Sep 07, 2011 35.62 36.81 35.46 36.63 8,371,307 +1.93(+5.56%)
Sep 06, 2011 33.94 34.78 33.61 34.70 7,221,823 -0.46(-1.30%)
Sep 02, 2011 36.54 36.62 34.84 35.16 9,802,410 -2.51(-6.67%)
Sep 01, 2011 38.17 38.48 37.63 37.67 8,299,958 -0.62(-1.63%)
Aug 31, 2011 37.86 38.63 37.75 38.29 5,845,014 +0.57(+1.50%)
Aug 30, 2011 37.44 38.12 36.91 37.73 6,170,979 -0.02(-0.04%)
Aug 29, 2011 37.38 37.74 37.17 37.74 5,223,665 +0.96(+2.62%)
Aug 26, 2011 35.83 37.04 35.21 36.78 5,958,144 +0.71(+1.96%)
Aug 25, 2011 37.01 37.89 35.86 36.07 7,978,864 -0.33(-0.91%)
Aug 24, 2011 35.56 37.15 35.32 36.41 7,374,164 +0.81(+2.29%)
Aug 23, 2011 34.52 35.59 33.95 35.59 7,589,347 +1.39(+4.06%)
Aug 22, 2011 35.24 35.52 33.94 34.20 6,029,149 -0.14(-0.41%)
Aug 19, 2011 34.48 35.72 34.28 34.34 6,608,509 -0.52(-1.50%)
Aug 18, 2011 35.56 35.71 34.43 34.87 10,799,075 -2.11(-5.71%)
Aug 17, 2011 37.37 37.73 36.50 36.98 5,847,650 -0.07(-0.18%)
Aug 16, 2011 37.29 37.57 36.75 37.05 6,823,961 -0.71(-1.87%)
Aug 15, 2011 36.82 38.38 36.68 37.75 8,559,620 +1.35(+3.70%)
Aug 12, 2011 37.17 38.35 36.06 36.41 12,224,821 -0.30(-0.82%)
Aug 11, 2011 34.83 37.14 34.73 36.70 15,460,943 +2.57(+7.53%)
Aug 10, 2011 34.43 36.23 33.25 34.13 24,112,496 +0.23(+0.69%)
Aug 09, 2011 34.84 33.95 30.87 33.90 15,836,658 +2.65(+8.48%)
Aug 08, 2011 34.84 35.35 29.85 31.25 21,954,688 -4.29(-12.08%)
Aug 05, 2011 36.18 36.52 34.05 35.55 15,327,313 -0.25(-0.70%)
Aug 04, 2011 37.61 37.63 35.80 35.80 10,095,252 -2.38(-6.22%)
Aug 03, 2011 37.60 38.33 36.82 38.17 7,420,074 +0.73(+1.95%)
Aug 02, 2011 38.94 39.10 37.43 37.44 9,229,500 -1.69(-4.33%)
Aug 01, 2011 39.98 40.16 38.97 39.13 6,195,913 -0.56(-1.42%)
Jul 29, 2011 39.27 39.90 38.69 39.70 6,518,922 +0.14(+0.36%)
Jul 28, 2011 39.63 40.32 39.48 39.56 4,168,061 +0.02(+0.04%)
Jul 27, 2011 40.35 40.44 39.49 39.54 6,020,515 -1.02(-2.52%)
Jul 26, 2011 40.57 40.91 40.05 40.56 5,966,594 -0.03(-0.08%)
Jul 25, 2011 40.92 41.17 40.50 40.60 5,113,287 -0.63(-1.53%)
Jul 22, 2011 41.45 41.57 41.09 41.23 4,738,762 -0.30(-0.72%)
Jul 21, 2011 40.91 41.86 40.83 41.53 9,677,388 +0.87(+2.15%)
Jul 20, 2011 40.55 40.97 40.19 40.65 6,891,085 +0.32(+0.80%)
Jul 19, 2011 40.30 40.86 39.74 40.33 8,075,288 +0.17(+0.43%)
Jul 18, 2011 40.19 40.61 39.49 40.16 9,071,719 -0.12(-0.31%)
Jul 15, 2011 40.70 40.73 39.82 40.28 15,515,972 -0.21(-0.51%)
Jul 14, 2011 41.96 42.11 40.39 40.49 48,383,900 -1.76(-4.17%)
Jul 13, 2011 43.39 43.28 42.08 42.25 12,193,424 -1.14(-2.62%)
Jul 12, 2011 43.23 43.98 43.18 43.39 3,417,222 +0.14(+0.33%)
Jul 11, 2011 43.89 44.33 43.10 43.25 4,805,491 -1.36(-3.05%)
Jul 08, 2011 44.43 45.06 44.41 44.61 3,997,080 -0.50(-1.10%)
Jul 07, 2011 44.90 45.65 44.74 45.11 5,875,339 +0.98(+2.22%)
Jul 06, 2011 43.83 44.17 43.22 44.13 4,333,635 +0.06(+0.13%)
Jul 05, 2011 43.65 44.16 43.10 44.07 4,620,125 +0.34(+0.78%)
Jul 01, 2011 42.97 43.88 42.80 43.73 3,735,916 +0.81(+1.90%)
Jun 30, 2011 43.50 43.69 42.59 42.91 6,577,453 -0.49(-1.13%)
Jun 29, 2011 42.99 43.48 42.36 43.40 6,237,585 +0.70(+1.63%)
Jun 28, 2011 42.29 42.84 41.89 42.71 4,322,923 +0.55(+1.30%)
Jun 27, 2011 41.19 42.26 40.94 42.16 4,362,181 +1.04(+2.52%)
Jun 24, 2011 41.80 41.94 40.88 41.12 5,330,357 -0.71(-1.69%)
Jun 23, 2011 41.29 42.07 41.23 41.83 5,115,151 +0.00(+0.00%)
Jun 22, 2011 41.83 42.56 41.71 41.83 4,098,471 -0.25(-0.59%)
Jun 21, 2011 41.53 42.32 41.38 42.07 5,516,862 +0.89(+2.16%)
Jun 20, 2011 41.33 41.38 41.10 41.19 7,076,878 +0.62(+1.54%)
Jun 17, 2011 40.95 41.37 40.06 40.56 7,323,139 -0.13(-0.33%)
Jun 16, 2011 39.74 41.45 39.67 40.70 10,966,825 +0.94(+2.36%)
Jun 15, 2011 39.94 40.55 39.31 39.76 8,067,939 -0.47(-1.16%)
Jun 14, 2011 41.96 42.05 40.07 40.22 12,406,432 -1.35(-3.26%)
Jun 13, 2011 41.37 41.79 41.27 41.58 4,112,212 +0.43(+1.05%)
Jun 10, 2011 41.50 41.58 40.57 41.14 5,058,120 -0.51(-1.22%)
Jun 09, 2011 41.51 42.12 41.48 41.65 3,020,409 +0.37(+0.91%)
Jun 08, 2011 41.57 42.29 41.13 41.28 4,638,220 -0.38(-0.92%)
Jun 07, 2011 42.19 42.27 41.50 41.66 4,403,546 -0.47(-1.12%)
Jun 06, 2011 42.71 42.86 41.80 42.13 5,204,227 -0.68(-1.59%)
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.