Skip to main content

Capital One Financial (NY: COF )

121.82 +0.60 (+0.49%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 60.49 60.90 60.17 60.44 2,014,563 +0.10(+0.17%)
Nov 27, 2013 59.98 60.41 59.77 60.33 2,331,740 +0.59(+0.99%)
Nov 26, 2013 59.52 60.01 59.39 59.74 2,744,714 +0.34(+0.57%)
Nov 25, 2013 58.83 59.72 58.72 59.41 2,932,801 +0.67(+1.15%)
Nov 22, 2013 59.03 59.03 58.25 58.73 3,577,527 -0.02(-0.03%)
Nov 21, 2013 58.43 58.93 58.27 58.75 3,265,329 +0.70(+1.21%)
Nov 20, 2013 58.97 58.98 58.00 58.05 3,419,047 -0.38(-0.65%)
Nov 19, 2013 58.57 58.71 58.23 58.43 2,768,380 -0.14(-0.25%)
Nov 18, 2013 59.43 59.55 58.49 58.57 3,895,605 -0.80(-1.35%)
Nov 15, 2013 59.40 59.85 59.26 59.37 3,246,142 -0.27(-0.45%)
Nov 14, 2013 59.17 59.80 59.15 59.64 3,130,158 +0.53(+0.90%)
Nov 13, 2013 58.45 59.12 58.05 59.11 4,004,731 +0.46(+0.79%)
Nov 12, 2013 58.77 58.96 58.49 58.65 2,981,169 -0.14(-0.24%)
Nov 11, 2013 58.75 59.02 58.60 58.79 2,472,485 +0.08(+0.13%)
Nov 08, 2013 58.13 59.06 58.09 58.71 4,660,640 +0.62(+1.07%)
Nov 07, 2013 58.71 58.98 58.06 58.09 3,490,498 -0.37(-0.64%)
Nov 06, 2013 59.47 59.47 58.15 58.46 3,869,356 -0.31(-0.53%)
Nov 05, 2013 58.39 58.93 58.07 58.77 3,266,467 +0.29(+0.50%)
Nov 04, 2013 58.40 58.55 58.10 58.48 3,069,375 +0.18(+0.32%)
Nov 01, 2013 57.79 58.35 57.66 58.29 2,940,816 +0.60(+1.05%)
Oct 31, 2013 58.45 58.53 57.69 57.69 5,430,118 -0.95(-1.62%)
Oct 30, 2013 59.50 59.65 58.54 58.64 3,811,118 -0.95(-1.59%)
Oct 29, 2013 59.54 59.97 59.51 59.59 3,165,242 +0.13(+0.23%)
Oct 28, 2013 59.12 59.76 58.82 59.45 2,745,736 +0.33(+0.55%)
Oct 25, 2013 59.30 59.49 58.87 59.13 3,942,314 -0.23(-0.38%)
Oct 24, 2013 59.50 59.52 58.91 59.35 3,683,348 +0.09(+0.16%)
Oct 23, 2013 59.53 59.53 58.93 59.26 3,920,966 -0.39(-0.65%)
Oct 22, 2013 60.03 60.17 59.24 59.65 5,674,814 -0.23(-0.38%)
Oct 21, 2013 60.32 60.45 59.78 59.87 4,289,105 -0.28(-0.46%)
Oct 18, 2013 61.16 61.32 59.61 60.15 7,430,248 -0.46(-0.76%)
Oct 17, 2013 60.57 60.94 60.18 60.61 5,429,442 -0.08(-0.14%)
Oct 16, 2013 60.40 61.03 60.34 60.70 4,672,363 +0.55(+0.92%)
Oct 15, 2013 60.43 60.63 59.89 60.14 5,241,067 -0.43(-0.71%)
Oct 14, 2013 60.17 60.78 59.71 60.57 4,373,717 +0.16(+0.26%)
Oct 11, 2013 59.44 60.44 59.33 60.41 2,731,732 +0.97(+1.63%)
Oct 10, 2013 58.05 59.57 58.03 59.45 3,759,357 +2.23(+3.91%)
Oct 09, 2013 57.04 57.45 56.59 57.21 3,126,193 +0.23(+0.40%)
Oct 08, 2013 57.87 58.08 56.79 56.98 4,244,311 -0.88(-1.52%)
Oct 07, 2013 58.50 58.51 57.81 57.87 3,070,451 -1.21(-2.05%)
Oct 04, 2013 57.87 59.22 57.74 59.08 3,626,207 +1.29(+2.24%)
Oct 03, 2013 58.10 58.56 57.45 57.78 2,724,686 -0.65(-1.11%)
Oct 02, 2013 58.34 58.43 57.86 58.43 2,943,183 -0.20(-0.34%)
Oct 01, 2013 58.00 58.81 57.93 58.63 3,295,633 +0.88(+1.53%)
Sep 30, 2013 57.53 58.01 57.19 57.75 3,497,299 -0.15(-0.26%)
Sep 27, 2013 57.75 58.06 57.63 57.90 2,578,475 -0.17(-0.29%)
Sep 26, 2013 58.03 58.67 57.87 58.07 2,166,748 -0.06(-0.10%)
Sep 25, 2013 57.73 58.52 57.46 58.13 3,770,033 +0.59(+1.02%)
Sep 24, 2013 57.41 58.28 57.00 57.54 3,825,581 +0.03(+0.06%)
Sep 23, 2013 57.76 57.83 57.10 57.51 3,078,994 -0.55(-0.94%)
Sep 20, 2013 58.04 58.44 57.93 58.05 3,939,156 +0.05(+0.09%)
Sep 19, 2013 58.43 58.61 57.84 58.00 2,265,596 -0.20(-0.35%)
Sep 18, 2013 57.93 58.51 57.71 58.20 3,146,636 +0.13(+0.23%)
Sep 17, 2013 57.05 58.17 56.99 58.07 3,936,225 +1.23(+2.17%)
Sep 16, 2013 57.27 57.72 56.69 56.83 3,643,286 +0.13(+0.24%)
Sep 13, 2013 57.09 57.28 56.56 56.70 2,321,601 -0.39(-0.68%)
Sep 12, 2013 56.77 57.29 56.75 57.09 3,464,888 +0.28(+0.49%)
Sep 11, 2013 57.03 57.21 56.56 56.81 2,637,173 -0.19(-0.34%)
Sep 10, 2013 56.29 57.15 56.13 57.00 3,061,441 +1.17(+2.09%)
Sep 09, 2013 55.02 55.85 54.89 55.83 2,205,148 +0.91(+1.65%)
Sep 06, 2013 55.14 55.22 54.05 54.93 2,023,212 -0.17(-0.30%)
Sep 05, 2013 54.61 55.43 54.54 55.09 2,158,939 +0.46(+0.85%)
Sep 04, 2013 54.05 54.77 53.94 54.63 2,119,371 +0.53(+0.98%)
Sep 03, 2013 54.87 55.11 53.76 54.10 2,097,733 -0.13(-0.23%)
Aug 30, 2013 54.15 54.35 53.97 54.23 2,411,773 +0.14(+0.26%)
Aug 29, 2013 53.69 54.47 53.51 54.09 1,958,250 +0.29(+0.53%)
Aug 28, 2013 54.06 54.25 53.47 53.80 3,615,947 -0.23(-0.42%)
Aug 27, 2013 54.93 55.14 53.89 54.03 3,386,158 -1.42(-2.56%)
Aug 26, 2013 55.93 56.13 55.45 55.45 1,607,097 -0.56(-1.01%)
Aug 23, 2013 56.34 56.34 55.53 56.01 1,367,855 -0.01(-0.01%)
Aug 22, 2013 55.93 56.31 55.61 56.02 1,737,380 +0.44(+0.79%)
Aug 21, 2013 55.77 56.14 55.32 55.58 2,199,725 -0.36(-0.65%)
Aug 20, 2013 55.41 56.32 55.17 55.94 2,358,675 +0.57(+1.03%)
Aug 19, 2013 56.18 56.47 55.35 55.37 2,554,447 -1.05(-1.86%)
Aug 16, 2013 56.19 56.87 56.15 56.42 2,861,292 +0.13(+0.22%)
Aug 15, 2013 57.19 57.34 56.14 56.30 3,140,629 -1.13(-1.97%)
Aug 14, 2013 57.51 57.77 57.41 57.43 1,767,463 -0.17(-0.29%)
Aug 13, 2013 57.45 57.87 57.05 57.60 1,649,062 +0.12(+0.20%)
Aug 12, 2013 57.13 57.55 56.91 57.48 2,010,258 +0.16(+0.28%)
Aug 09, 2013 57.47 57.82 57.27 57.32 2,859,192 -0.16(-0.28%)
Aug 08, 2013 57.53 57.81 57.27 57.48 3,235,230 +0.41(+0.72%)
Aug 07, 2013 57.99 57.99 57.02 57.07 4,756,722 -1.14(-1.96%)
Aug 06, 2013 58.34 58.41 57.83 58.21 3,160,192 -0.18(-0.30%)
Aug 05, 2013 58.28 58.50 58.08 58.39 2,378,649 -0.08(-0.13%)
Aug 02, 2013 58.35 58.57 58.26 58.46 3,017,682 -0.09(-0.16%)
Aug 01, 2013 58.37 58.63 57.87 58.56 3,772,981 +0.82(+1.43%)
Jul 31, 2013 57.82 58.15 57.30 57.73 6,321,770 -0.13(-0.22%)
Jul 30, 2013 57.69 57.90 57.10 57.86 3,975,252 +0.60(+1.05%)
Jul 29, 2013 57.23 57.33 57.03 57.26 2,321,873 -0.26(-0.45%)
Jul 26, 2013 57.30 57.53 56.76 57.51 3,047,806 +0.03(+0.06%)
Jul 25, 2013 56.93 57.51 56.25 57.48 4,441,760 +0.00(+0.00%)
Jul 24, 2013 57.83 58.13 57.44 57.48 2,619,379 -0.24(-0.42%)
Jul 23, 2013 57.92 58.01 57.54 57.72 2,890,377 -0.15(-0.26%)
Jul 22, 2013 57.92 58.05 57.55 57.87 3,823,619 +0.04(+0.07%)
Jul 19, 2013 57.77 58.55 57.06 57.83 6,307,286 +1.75(+3.12%)
Jul 18, 2013 55.96 56.48 55.56 56.08 4,593,163 +0.21(+0.37%)
Jul 17, 2013 55.85 56.09 55.18 55.88 3,218,999 +0.10(+0.18%)
Jul 16, 2013 55.84 56.11 55.16 55.77 2,359,745 -0.14(-0.25%)
Jul 15, 2013 56.57 56.63 55.34 55.92 2,423,893 +0.03(+0.06%)
Jul 12, 2013 55.20 56.01 55.06 55.88 2,621,515 +0.84(+1.52%)
Jul 11, 2013 54.96 55.15 54.45 55.05 3,348,733 +0.75(+1.39%)
Jul 10, 2013 54.81 54.81 54.03 54.29 3,753,747 -0.52(-0.95%)
Jul 09, 2013 55.15 55.32 54.68 54.81 3,455,823 -0.01(-0.02%)
Jul 08, 2013 55.26 55.48 54.60 54.82 3,935,252 -0.10(-0.18%)
Jul 05, 2013 53.98 54.92 53.78 54.92 2,930,377 +1.46(+2.72%)
Jul 03, 2013 53.38 53.65 52.97 53.47 1,807,119 -0.27(-0.50%)
Jul 02, 2013 53.23 54.14 53.19 53.73 5,930,272 +0.54(+1.02%)
Jul 01, 2013 52.84 53.52 52.77 53.19 3,496,002 +0.65(+1.24%)
Jun 28, 2013 52.20 52.79 51.67 52.54 4,418,465 +0.10(+0.19%)
Jun 27, 2013 51.86 52.70 51.73 52.44 3,169,956 +0.94(+1.82%)
Jun 26, 2013 51.53 51.76 51.15 51.50 3,286,882 +0.38(+0.75%)
Jun 25, 2013 50.61 51.38 50.54 51.12 3,498,283 +0.95(+1.90%)
Jun 24, 2013 50.97 51.02 50.03 50.16 3,762,454 -1.16(-2.27%)
Jun 21, 2013 51.94 51.99 50.78 51.32 5,494,690 -0.22(-0.42%)
Jun 20, 2013 51.63 52.28 51.35 51.54 6,244,189 -0.16(-0.31%)
Jun 19, 2013 52.07 52.19 51.54 51.70 4,353,465 -0.24(-0.47%)
Jun 18, 2013 51.80 52.09 51.68 51.94 4,377,776 +0.08(+0.16%)
Jun 17, 2013 51.38 51.89 50.91 51.86 4,706,391 +0.83(+1.62%)
Jun 14, 2013 52.03 52.04 50.67 51.03 4,186,416 -1.12(-2.15%)
Jun 13, 2013 51.38 52.27 51.16 52.15 2,887,806 +0.81(+1.58%)
Jun 12, 2013 51.74 51.95 51.12 51.34 2,460,538 -0.07(-0.13%)
Jun 11, 2013 51.78 52.00 51.25 51.41 3,137,383 -0.90(-1.73%)
Jun 10, 2013 52.14 52.65 52.01 52.31 2,714,853 +0.18(+0.34%)
Jun 07, 2013 51.28 52.19 51.23 52.14 4,406,084 +1.30(+2.57%)
Jun 06, 2013 50.30 50.85 49.91 50.83 3,515,084 +0.49(+0.96%)
Jun 05, 2013 51.08 51.32 50.10 50.35 4,168,927 -0.90(-1.75%)
Jun 04, 2013 51.76 52.08 51.12 51.24 3,409,169 -0.54(-1.05%)
Jun 03, 2013 51.17 51.86 50.87 51.78 3,940,334 +0.82(+1.61%)
May 31, 2013 51.92 51.96 50.97 50.97 6,378,790 -1.25(-2.40%)
May 30, 2013 51.63 52.68 51.48 52.22 6,399,426 +0.69(+1.35%)
May 29, 2013 51.29 51.88 51.08 51.53 4,684,394 -0.18(-0.34%)
May 28, 2013 51.86 52.31 51.64 51.70 6,278,958 +0.57(+1.11%)
May 24, 2013 50.86 51.21 50.61 51.13 4,666,014 -0.09(-0.18%)
May 23, 2013 51.01 51.58 50.61 51.22 4,230,809 -0.25(-0.49%)
May 22, 2013 51.97 53.22 51.22 51.48 6,993,893 -0.48(-0.92%)
May 21, 2013 51.74 52.20 51.52 51.95 3,992,236 +0.25(+0.49%)
May 20, 2013 50.79 51.91 50.79 51.70 4,325,950 +0.82(+1.61%)
May 17, 2013 49.78 50.98 49.67 50.88 4,911,492 +1.41(+2.84%)
May 16, 2013 50.12 50.19 49.33 49.48 4,275,982 -0.80(-1.60%)
May 15, 2013 49.84 50.42 49.63 50.28 3,833,981 +1.09(+2.21%)
May 13, 2013 49.67 49.79 48.93 49.19 2,846,078 -0.59(-1.18%)
May 10, 2013 49.59 49.78 49.22 49.78 3,255,848 +0.30(+0.61%)
May 09, 2013 49.93 49.93 49.22 49.48 3,068,822 -0.33(-0.65%)
May 08, 2013 48.97 49.81 48.66 49.80 4,665,522 +0.63(+1.29%)
May 07, 2013 49.19 49.43 49.01 49.17 3,888,395 +0.02(+0.05%)
May 06, 2013 48.66 49.33 48.49 49.15 4,097,994 +0.44(+0.91%)
May 03, 2013 48.85 49.05 48.60 48.70 4,928,165 +0.28(+0.58%)
May 02, 2013 47.71 48.53 47.48 48.42 4,273,746 +0.69(+1.45%)
May 01, 2013 48.09 48.15 47.57 47.73 3,306,957 -0.36(-0.74%)
Apr 30, 2013 47.85 48.21 47.71 48.09 3,868,508 +0.22(+0.47%)
Apr 29, 2013 47.69 47.91 47.61 47.86 5,598,256 +0.30(+0.63%)
Apr 26, 2013 47.58 47.61 47.44 47.56 4,116,399 +0.10(+0.21%)
Apr 25, 2013 47.48 47.90 47.26 47.46 5,171,479 -0.02(-0.05%)
Apr 24, 2013 46.81 47.53 46.76 47.49 6,713,278 +0.60(+1.28%)
Apr 23, 2013 46.63 47.09 46.18 46.89 6,049,601 +0.82(+1.77%)
Apr 22, 2013 46.85 46.89 45.88 46.07 5,525,141 -0.67(-1.44%)
Apr 19, 2013 45.75 47.01 45.27 46.75 16,063,158 +2.81(+6.40%)
Apr 18, 2013 43.98 44.33 43.56 43.94 6,592,349 +0.03(+0.06%)
Apr 17, 2013 43.97 44.21 43.65 43.91 6,465,504 -0.47(-1.07%)
Apr 16, 2013 44.57 44.70 43.90 44.38 5,731,752 +0.19(+0.43%)
Apr 15, 2013 45.24 45.27 44.16 44.19 6,770,360 -1.30(-2.85%)
Apr 12, 2013 45.43 45.61 44.87 45.49 4,837,697 -0.13(-0.29%)
Apr 11, 2013 46.42 46.46 45.60 45.62 5,360,466 -0.78(-1.69%)
Apr 10, 2013 46.57 47.02 46.39 46.41 4,388,500 -0.04(-0.09%)
Apr 09, 2013 46.19 46.74 46.11 46.45 5,396,020 +0.33(+0.72%)
Apr 08, 2013 45.42 46.17 45.21 46.12 3,307,249 +0.58(+1.28%)
Apr 05, 2013 45.24 45.64 44.79 45.53 4,421,881 -0.30(-0.65%)
Apr 04, 2013 45.07 45.88 45.01 45.83 5,825,931 +0.76(+1.68%)
Apr 03, 2013 45.47 45.53 44.89 45.08 4,966,718 -0.39(-0.86%)
Apr 02, 2013 44.82 45.51 44.82 45.47 4,880,025 +0.79(+1.77%)
Apr 01, 2013 45.82 45.82 44.48 44.68 3,990,643 -1.06(-2.31%)
Mar 28, 2013 45.57 45.77 45.48 45.73 3,181,360 +0.11(+0.24%)
Mar 27, 2013 45.48 45.95 45.42 45.62 3,041,342 -0.20(-0.44%)
Mar 26, 2013 45.69 46.21 45.65 45.82 5,848,819 +0.39(+0.86%)
Mar 25, 2013 45.27 45.53 44.86 45.43 5,455,062 +0.41(+0.91%)
Mar 22, 2013 44.68 45.08 44.59 45.03 2,921,881 +0.32(+0.73%)
Mar 21, 2013 44.51 45.00 44.51 44.70 3,956,973 -0.17(-0.37%)
Mar 20, 2013 44.92 45.03 44.56 44.87 5,940,314 +0.22(+0.50%)
Mar 19, 2013 45.72 45.72 44.25 44.64 7,308,939 -0.85(-1.87%)
Mar 18, 2013 45.38 45.76 45.15 45.49 3,870,134 -0.44(-0.96%)
Mar 15, 2013 45.49 45.99 45.25 45.93 10,406,802 +0.57(+1.25%)
Mar 14, 2013 45.62 45.81 45.13 45.37 4,488,416 -0.10(-0.22%)
Mar 13, 2013 45.45 45.87 45.38 45.47 3,743,585 +0.02(+0.06%)
Mar 12, 2013 45.77 45.97 45.30 45.44 6,395,273 -0.32(-0.69%)
Mar 11, 2013 45.16 45.79 44.81 45.76 4,786,894 +0.65(+1.44%)
Mar 08, 2013 45.61 45.64 44.60 45.11 5,029,326 -0.18(-0.40%)
Mar 07, 2013 45.24 45.53 44.97 45.29 5,841,036 +0.09(+0.20%)
Mar 06, 2013 45.18 45.44 44.90 45.20 7,545,584 +0.30(+0.67%)
Mar 05, 2013 44.62 45.65 44.47 44.90 12,981,999 +0.69(+1.56%)
Mar 04, 2013 43.06 44.30 43.05 44.21 11,344,335 +1.04(+2.41%)
Mar 01, 2013 41.79 43.24 41.79 43.17 13,672,454 +0.70(+1.65%)
Feb 28, 2013 42.24 42.97 42.23 42.47 7,778,944 -0.47(-1.09%)
Feb 27, 2013 42.73 43.05 42.38 42.94 7,908,404 +0.10(+0.23%)
Feb 26, 2013 42.68 42.95 42.19 42.84 7,395,912 +0.56(+1.32%)
Feb 25, 2013 43.65 43.75 42.28 42.28 7,662,315 -1.23(-2.83%)
Feb 22, 2013 43.79 43.83 43.21 43.51 6,844,492 +0.06(+0.13%)
Feb 21, 2013 43.39 43.63 43.14 43.45 7,572,018 -0.05(-0.11%)
Feb 20, 2013 43.49 44.10 43.19 43.50 14,545,740 -0.71(-1.60%)
Feb 19, 2013 44.93 44.94 44.09 44.21 11,927,802 -0.76(-1.68%)
Feb 15, 2013 46.68 46.68 44.68 44.97 11,754,210 -1.30(-2.81%)
Feb 14, 2013 45.74 46.29 45.56 46.27 7,965,495 +0.43(+0.94%)
Feb 13, 2013 46.44 46.69 45.82 45.83 8,875,498 -0.59(-1.27%)
Feb 12, 2013 46.96 47.04 46.05 46.42 10,163,995 -0.64(-1.36%)
Feb 11, 2013 47.46 47.51 46.88 47.06 4,645,064 -0.60(-1.26%)
Feb 08, 2013 47.76 47.90 47.35 47.66 4,485,489 +0.07(+0.14%)
Feb 07, 2013 48.06 48.14 47.26 47.60 6,043,684 -0.19(-0.40%)
Feb 06, 2013 47.22 48.15 47.16 47.79 5,613,831 +0.90(+1.92%)
Feb 04, 2013 46.66 47.13 46.58 46.89 4,830,534 -0.09(-0.19%)
Feb 01, 2013 47.21 47.44 46.83 46.98 7,612,519 +0.15(+0.32%)
Jan 31, 2013 46.91 47.19 46.72 46.83 5,566,581 -0.20(-0.42%)
Jan 30, 2013 46.12 47.16 46.11 47.03 6,740,989 +0.78(+1.69%)
Jan 29, 2013 46.29 46.57 45.84 46.25 8,141,649 -0.32(-0.68%)
Jan 28, 2013 47.05 47.06 46.48 46.57 6,754,232 -0.27(-0.57%)
Jan 25, 2013 47.38 47.67 46.58 46.83 8,004,820 -0.45(-0.95%)
Jan 24, 2013 46.77 47.34 46.73 47.28 6,601,026 +0.52(+1.10%)
Jan 23, 2013 46.83 47.20 46.63 46.77 5,790,362 +0.07(+0.14%)
Jan 22, 2013 47.28 47.31 46.63 46.70 10,564,442 -0.69(-1.46%)
Jan 18, 2013 47.06 47.81 46.74 47.39 32,634,910 -3.83(-7.47%)
Jan 17, 2013 51.46 51.67 50.92 51.21 7,217,157 -0.13(-0.26%)
Jan 16, 2013 51.06 51.37 50.77 51.35 4,880,468 +0.04(+0.08%)
Jan 15, 2013 50.80 51.43 50.80 51.31 3,344,652 +0.35(+0.69%)
Jan 14, 2013 52.20 52.30 50.62 50.96 5,898,260 -0.59(-1.15%)
Jan 11, 2013 51.96 52.21 51.42 51.55 4,061,583 -0.73(-1.40%)
Jan 10, 2013 52.16 52.28 51.66 52.28 5,495,033 +0.47(+0.90%)
Jan 09, 2013 51.86 52.11 51.70 51.81 3,481,581 +0.12(+0.24%)
Jan 08, 2013 51.96 52.06 51.21 51.69 4,601,891 -0.60(-1.15%)
Jan 07, 2013 51.39 52.32 51.22 52.29 7,712,805 +0.77(+1.48%)
Jan 04, 2013 50.54 51.52 50.42 51.52 5,139,525 +1.17(+2.33%)
Jan 03, 2013 50.63 50.99 50.19 50.35 6,891,020 -0.57(-1.11%)
Jan 02, 2013 50.00 50.93 48.10 50.91 8,010,938 +2.82(+5.86%)
Dec 31, 2012 47.21 48.18 46.96 48.10 2,550,919 +0.62(+1.30%)
Dec 28, 2012 47.34 47.73 47.17 47.48 2,493,341 -0.21(-0.44%)
Dec 27, 2012 48.14 48.20 46.94 47.69 2,844,507 -0.37(-0.76%)
Dec 26, 2012 48.74 48.88 47.93 48.05 2,013,666 -0.63(-1.30%)
Dec 24, 2012 48.94 48.94 48.55 48.69 695,175 -0.28(-0.58%)
Dec 21, 2012 48.89 49.38 48.49 48.97 5,249,842 -0.22(-0.44%)
Dec 20, 2012 48.79 49.20 48.47 49.19 8,006,035 +0.36(+0.73%)
Dec 19, 2012 49.77 49.81 48.82 48.83 4,225,761 -0.95(-1.90%)
Dec 18, 2012 48.43 49.84 48.43 49.78 6,253,913 +1.54(+3.19%)
Dec 17, 2012 47.47 48.45 47.44 48.24 4,449,517 +0.98(+2.08%)
Dec 14, 2012 48.08 48.17 47.12 47.26 4,044,929 -0.97(-2.02%)
Dec 13, 2012 48.56 48.67 48.00 48.23 3,713,201 -0.35(-0.72%)
Dec 12, 2012 48.55 48.99 48.08 48.58 4,503,482 +0.13(+0.27%)
Dec 11, 2012 47.95 48.81 47.90 48.45 4,812,959 +0.63(+1.32%)
Dec 10, 2012 47.32 48.06 47.21 47.81 3,525,236 +0.36(+0.75%)
Dec 07, 2012 47.93 48.21 47.25 47.46 3,855,212 -0.17(-0.35%)
Dec 06, 2012 48.17 48.17 46.84 47.62 3,540,068 +0.18(+0.39%)
Dec 05, 2012 47.60 48.05 46.94 47.44 3,754,574 +0.02(+0.05%)
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.