Skip to main content

Capital One Financial (NY: COF )

145.42 +0.34 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.84 46.79 45.60 46.70 2,626,926 +0.60(+1.30%)
Dec 28, 2012 45.97 46.35 45.81 46.11 2,567,632 -0.20(-0.44%)
Dec 27, 2012 46.74 46.81 45.58 46.31 2,929,261 -0.36(-0.76%)
Dec 26, 2012 47.33 47.46 46.54 46.66 2,073,665 -0.61(-1.30%)
Dec 24, 2012 47.53 47.53 47.15 47.28 715,888 -0.27(-0.58%)
Dec 21, 2012 47.47 47.95 47.08 47.55 5,406,265 -0.21(-0.44%)
Dec 20, 2012 47.38 47.78 47.07 47.76 8,244,581 +0.35(+0.73%)
Dec 19, 2012 48.33 48.37 47.41 47.41 4,351,671 -0.92(-1.90%)
Dec 18, 2012 47.03 48.40 47.03 48.34 6,440,253 +1.49(+3.19%)
Dec 17, 2012 46.10 47.05 46.07 46.84 4,582,094 +0.95(+2.08%)
Dec 14, 2012 46.69 46.78 45.76 45.89 4,165,451 -0.94(-2.02%)
Dec 13, 2012 47.16 47.26 46.62 46.83 3,823,839 -0.34(-0.72%)
Dec 12, 2012 47.15 47.57 46.69 47.17 4,637,667 +0.13(+0.27%)
Dec 11, 2012 46.56 47.40 46.52 47.04 4,956,365 +0.61(+1.32%)
Dec 10, 2012 45.95 46.67 45.85 46.43 3,630,273 +0.35(+0.75%)
Dec 07, 2012 46.54 46.82 45.88 46.08 3,970,081 -0.16(-0.35%)
Dec 06, 2012 46.78 46.78 45.49 46.24 3,645,547 +0.18(+0.39%)
Dec 05, 2012 46.22 46.66 45.58 46.07 3,866,444 +0.02(+0.05%)
Dec 04, 2012 46.32 46.35 45.73 46.04 2,961,541 -0.47(-1.01%)
Nov 30, 2012 46.91 47.12 46.37 46.51 4,138,104 -0.53(-1.13%)
Nov 29, 2012 47.21 47.28 46.54 47.04 2,899,386 +0.15(+0.31%)
Nov 28, 2012 46.20 46.95 46.00 46.90 3,000,512 +0.38(+0.82%)
Nov 27, 2012 46.76 46.96 46.19 46.52 4,679,394 -0.86(-1.81%)
Nov 26, 2012 47.21 47.50 47.08 47.37 2,737,407 -0.24(-0.51%)
Nov 23, 2012 47.37 47.62 47.24 47.62 1,093,259 +0.53(+1.13%)
Nov 21, 2012 47.44 47.50 46.82 47.08 1,776,656 -0.14(-0.29%)
Nov 20, 2012 46.87 47.39 46.59 47.22 3,684,911 +0.27(+0.58%)
Nov 19, 2012 45.42 46.95 45.32 46.95 5,722,124 +1.97(+4.38%)
Nov 16, 2012 44.26 45.30 44.26 44.98 6,443,182 +0.75(+1.70%)
Nov 15, 2012 44.97 45.06 43.97 44.23 8,846,466 -1.11(-2.44%)
Nov 14, 2012 46.45 46.52 45.20 45.33 3,962,999 -0.94(-2.04%)
Nov 13, 2012 46.44 46.91 46.05 46.28 3,555,776 -0.41(-0.88%)
Nov 12, 2012 47.21 47.23 46.45 46.69 2,789,261 -0.44(-0.94%)
Nov 09, 2012 46.87 47.68 46.68 47.13 3,696,410 +0.06(+0.14%)
Nov 08, 2012 47.97 48.32 46.47 47.07 7,452,254 -0.91(-1.90%)
Nov 07, 2012 48.75 48.75 47.56 47.98 6,102,834 -1.29(-2.62%)
Nov 06, 2012 48.96 49.58 48.87 49.27 3,575,728 +0.31(+0.64%)
Nov 05, 2012 49.36 49.53 48.65 48.96 3,173,834 -0.58(-1.17%)
Nov 02, 2012 49.62 49.89 49.28 49.54 5,807,513 +0.00(+0.00%)
Nov 01, 2012 48.69 49.55 48.53 49.54 5,464,368 +0.99(+2.04%)
Oct 31, 2012 48.68 48.68 47.99 48.55 3,820,641 +0.14(+0.28%)
Oct 26, 2012 47.73 48.41 48.41 48.41 3,679,528 +0.02(+0.05%)
Oct 25, 2012 48.64 48.79 48.17 48.38 3,777,890 +0.24(+0.50%)
Oct 24, 2012 48.57 48.72 48.06 48.14 4,490,247 -0.28(-0.58%)
Oct 23, 2012 47.88 48.68 47.63 48.43 7,341,814 -0.59(-1.20%)
Oct 19, 2012 47.68 49.13 47.54 49.01 14,595,163 +2.78(+6.02%)
Oct 18, 2012 46.62 46.69 46.09 46.23 6,540,944 -0.59(-1.26%)
Oct 17, 2012 47.16 47.23 46.49 46.82 4,314,115 +0.02(+0.03%)
Oct 16, 2012 46.82 47.20 46.50 46.80 4,427,244 +0.33(+0.71%)
Oct 15, 2012 45.79 46.71 45.79 46.47 9,294,563 -0.49(-1.05%)
Oct 12, 2012 47.36 47.69 46.60 46.96 5,476,863 -0.55(-1.15%)
Oct 11, 2012 47.44 47.76 47.02 47.51 3,330,710 +0.53(+1.13%)
Oct 10, 2012 47.42 47.42 46.84 46.98 3,182,168 -0.35(-0.73%)
Oct 09, 2012 47.51 47.72 47.09 47.33 3,517,302 -0.31(-0.66%)
Oct 08, 2012 47.42 47.68 47.20 47.64 2,428,733 +0.04(+0.08%)
Oct 05, 2012 48.45 48.45 47.39 47.60 4,048,716 -0.43(-0.89%)
Oct 04, 2012 47.59 48.12 47.34 48.03 5,228,615 +0.73(+1.53%)
Oct 03, 2012 47.11 47.38 46.71 47.30 3,681,939 +0.26(+0.55%)
Oct 02, 2012 47.01 47.20 46.63 47.05 3,867,896 +0.20(+0.43%)
Oct 01, 2012 46.38 47.38 46.38 46.84 4,892,877 +0.85(+1.84%)
Sep 28, 2012 45.69 46.16 45.33 46.00 6,129,933 +0.04(+0.09%)
Sep 27, 2012 45.00 46.07 44.96 45.96 7,261,531 +1.36(+3.04%)
Sep 26, 2012 45.13 45.15 44.49 44.60 4,938,657 -0.50(-1.11%)
Sep 25, 2012 46.44 46.64 45.08 45.10 7,497,849 -1.17(-2.53%)
Sep 24, 2012 45.84 46.83 45.68 46.27 4,894,306 +0.07(+0.16%)
Sep 21, 2012 47.22 47.23 46.17 46.20 6,652,417 -0.64(-1.36%)
Sep 20, 2012 46.58 46.94 46.43 46.84 4,376,335 +0.06(+0.14%)
Sep 19, 2012 46.67 46.93 46.49 46.77 5,494,455 +0.07(+0.16%)
Sep 18, 2012 47.21 47.21 46.39 46.70 4,740,045 -0.71(-1.50%)
Sep 17, 2012 47.75 47.84 47.29 47.41 5,067,903 -0.49(-1.03%)
Sep 14, 2012 47.51 48.20 47.37 47.90 7,127,894 +0.31(+0.66%)
Sep 13, 2012 46.64 47.92 46.25 47.59 6,501,870 +0.86(+1.83%)
Sep 12, 2012 45.80 46.88 45.80 46.73 9,482,272 +1.17(+2.57%)
Sep 11, 2012 45.96 45.96 45.18 45.56 9,614,420 -0.46(-1.00%)
Sep 10, 2012 46.43 46.76 45.96 46.02 5,505,248 -0.30(-0.64%)
Sep 07, 2012 46.23 46.46 45.56 46.32 5,942,798 +0.20(+0.44%)
Sep 06, 2012 45.79 46.23 45.53 46.12 12,425,321 +0.80(+1.76%)
Sep 05, 2012 45.03 45.34 44.70 45.32 44,067,476 -0.26(-0.57%)
Sep 04, 2012 45.59 45.85 45.29 45.58 3,430,919 -0.03(-0.07%)
Aug 31, 2012 45.47 45.97 45.17 45.61 4,780,919 +0.41(+0.91%)
Aug 30, 2012 45.29 45.45 44.88 45.20 3,074,190 -0.36(-0.80%)
Aug 29, 2012 45.82 45.93 45.45 45.56 2,805,565 -0.29(-0.63%)
Aug 27, 2012 45.92 46.04 45.44 45.85 2,566,990 -0.03(-0.07%)
Aug 24, 2012 44.77 46.04 44.77 45.88 5,489,026 +1.00(+2.23%)
Aug 23, 2012 45.00 45.26 44.76 44.88 3,098,275 -0.20(-0.45%)
Aug 22, 2012 45.39 45.64 44.92 45.08 3,847,108 -0.48(-1.04%)
Aug 21, 2012 45.63 46.33 45.45 45.56 4,410,412 -0.02(-0.04%)
Aug 20, 2012 45.57 45.89 45.34 45.58 3,027,189 -0.24(-0.53%)
Aug 17, 2012 45.65 45.85 45.16 45.82 3,107,681 +0.45(+1.00%)
Aug 16, 2012 44.49 45.67 44.45 45.37 4,705,218 +0.96(+2.16%)
Aug 15, 2012 44.48 44.65 44.21 44.41 3,624,844 -0.07(-0.16%)
Aug 14, 2012 45.10 45.33 44.34 44.48 3,902,368 -0.37(-0.83%)
Aug 13, 2012 45.38 45.41 44.69 44.85 3,220,573 -0.41(-0.91%)
Aug 10, 2012 45.37 45.51 44.78 45.26 3,991,797 -0.36(-0.80%)
Aug 09, 2012 45.58 45.76 45.13 45.63 3,024,107 -0.01(-0.02%)
Aug 08, 2012 45.29 45.71 44.93 45.63 4,336,434 +0.02(+0.05%)
Aug 07, 2012 45.87 46.27 45.50 45.61 4,457,064 -0.09(-0.19%)
Aug 06, 2012 46.46 46.58 45.67 45.70 3,484,386 -0.72(-1.55%)
Aug 03, 2012 45.25 46.71 45.21 46.42 5,733,783 +1.94(+4.37%)
Aug 02, 2012 44.28 44.81 43.67 44.47 4,573,705 -0.38(-0.84%)
Aug 01, 2012 45.71 45.80 44.81 44.85 3,753,058 -0.69(-1.50%)
Jul 31, 2012 45.82 45.83 45.13 45.54 3,001,763 -0.33(-0.72%)
Jul 30, 2012 46.35 46.40 45.60 45.87 3,247,772 -0.56(-1.22%)
Jul 27, 2012 45.79 46.74 45.30 46.43 4,178,518 +1.00(+2.20%)
Jul 26, 2012 44.96 45.54 44.71 45.43 4,392,591 +1.20(+2.72%)
Jul 25, 2012 44.60 44.91 43.85 44.23 4,384,899 -0.10(-0.24%)
Jul 24, 2012 44.63 45.10 43.98 44.34 4,437,277 -0.24(-0.54%)
Jul 23, 2012 44.25 44.77 43.66 44.58 4,399,836 -0.47(-1.04%)
Jul 20, 2012 45.25 45.71 44.68 45.05 5,136,792 -0.39(-0.87%)
Jul 19, 2012 44.90 47.31 44.83 45.44 14,007,481 +1.19(+2.70%)
Jul 18, 2012 44.84 44.91 43.87 44.25 5,206,258 -0.76(-1.68%)
Jul 17, 2012 44.86 45.13 44.05 45.00 3,339,962 +0.60(+1.34%)
Jul 16, 2012 43.56 44.98 43.56 44.41 5,792,143 +0.54(+1.23%)
Jul 13, 2012 43.10 44.00 42.96 43.87 2,855,946 +0.85(+1.99%)
Jul 12, 2012 43.15 43.28 42.63 43.01 3,047,134 -0.55(-1.26%)
Jul 11, 2012 43.21 43.84 42.91 43.56 3,784,941 +0.39(+0.92%)
Jul 10, 2012 43.37 44.21 42.97 43.17 2,606,290 -0.55(-1.25%)
Jul 09, 2012 43.44 43.76 43.09 43.71 2,088,726 +0.17(+0.39%)
Jul 06, 2012 43.42 43.67 43.30 43.55 2,324,824 -0.41(-0.94%)
Jul 05, 2012 44.13 44.32 43.59 43.96 2,320,538 -0.46(-1.03%)
Jul 03, 2012 44.01 44.61 43.96 44.42 1,636,221 +0.28(+0.64%)
Jul 02, 2012 44.23 44.26 43.38 44.13 3,121,535 +0.07(+0.16%)
Jun 29, 2012 44.17 44.26 43.53 44.06 4,626,111 +0.97(+2.24%)
Jun 28, 2012 42.42 43.13 42.13 43.09 3,577,276 +0.23(+0.55%)
Jun 27, 2012 42.85 43.05 42.37 42.86 3,923,646 +0.02(+0.06%)
Jun 26, 2012 42.16 43.09 42.05 42.84 4,216,900 +0.77(+1.82%)
Jun 25, 2012 41.71 42.44 41.63 42.07 3,876,433 -0.60(-1.40%)
Jun 22, 2012 43.07 43.22 42.52 42.67 9,591,661 -0.08(-0.19%)
Jun 21, 2012 44.21 44.28 42.67 42.75 5,312,032 -1.13(-2.57%)
Jun 20, 2012 44.46 44.66 43.56 43.88 5,641,183 -0.50(-1.13%)
Jun 19, 2012 43.87 44.57 43.84 44.38 5,144,467 +0.76(+1.74%)
Jun 18, 2012 43.21 43.81 42.99 43.62 4,288,695 +0.24(+0.56%)
Jun 15, 2012 43.14 43.54 42.80 43.38 11,708,643 +0.64(+1.51%)
Jun 14, 2012 42.18 43.01 41.89 42.73 5,452,240 +0.76(+1.81%)
Jun 13, 2012 42.51 42.77 41.72 41.97 6,807,702 -0.81(-1.90%)
Jun 12, 2012 42.05 42.99 41.48 42.79 5,713,607 +1.05(+2.51%)
Jun 11, 2012 42.92 42.97 41.70 41.74 5,480,451 -0.65(-1.54%)
Jun 08, 2012 40.98 42.41 40.93 42.39 5,214,235 +1.14(+2.77%)
Jun 07, 2012 41.50 41.88 40.97 41.25 6,428,871 +0.45(+1.11%)
Jun 06, 2012 40.97 41.27 40.60 40.80 6,709,829 +0.27(+0.68%)
Jun 05, 2012 39.18 40.58 39.13 40.52 7,095,931 +1.28(+3.27%)
Jun 04, 2012 39.12 39.71 38.68 39.24 6,262,566 +0.23(+0.58%)
Jun 01, 2012 40.41 40.46 38.72 39.02 8,770,182 -2.39(-5.78%)
May 31, 2012 41.05 41.76 40.43 41.41 4,633,666 +0.31(+0.77%)
May 30, 2012 41.46 41.46 40.67 41.10 4,948,875 -0.73(-1.73%)
May 29, 2012 41.47 41.92 41.05 41.82 3,619,775 +0.60(+1.47%)
May 25, 2012 41.51 41.85 41.08 41.22 3,501,119 -0.48(-1.14%)
May 24, 2012 41.10 41.69 40.89 41.69 5,996,899 +1.11(+2.74%)
May 23, 2012 40.05 40.68 39.51 40.58 5,801,911 +0.04(+0.10%)
May 22, 2012 40.35 41.50 40.22 40.54 5,628,197 +0.33(+0.82%)
May 21, 2012 39.61 40.41 39.39 40.21 5,382,787 +0.60(+1.53%)
May 18, 2012 40.24 40.35 39.42 39.60 6,448,848 -0.54(-1.35%)
May 17, 2012 40.43 40.86 40.08 40.14 6,626,319 -0.40(-0.99%)
May 16, 2012 41.58 41.93 40.53 40.55 8,178,396 -0.75(-1.82%)
May 15, 2012 41.82 42.26 41.20 41.30 8,720,141 -0.83(-1.97%)
May 14, 2012 43.21 43.38 42.13 42.13 5,223,055 -1.66(-3.79%)
May 11, 2012 43.29 44.08 43.16 43.78 5,543,651 +0.05(+0.11%)
May 10, 2012 43.57 44.24 43.56 43.74 5,652,641 +0.63(+1.46%)
May 09, 2012 43.13 43.42 42.46 43.11 6,749,995 -0.43(-1.00%)
May 08, 2012 43.99 44.32 42.91 43.54 6,948,700 -0.47(-1.06%)
May 07, 2012 43.55 44.33 43.55 44.01 3,797,420 +0.10(+0.24%)
May 04, 2012 44.22 44.47 43.34 43.91 5,884,523 -0.84(-1.87%)
May 03, 2012 45.33 45.37 44.59 44.74 4,219,410 -0.42(-0.93%)
May 02, 2012 44.98 45.35 44.47 45.16 4,698,360 +0.05(+0.11%)
May 01, 2012 44.52 45.82 44.52 45.11 3,895,521 +0.43(+0.97%)
Apr 30, 2012 44.98 45.18 44.37 44.68 3,126,925 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.15 5,352,863 +0.98(+2.22%)
Apr 26, 2012 44.12 44.68 43.73 44.16 5,448,959 -0.06(-0.15%)
Apr 25, 2012 44.16 44.36 43.60 44.23 5,424,410 +0.45(+1.03%)
Apr 24, 2012 43.62 44.45 43.52 43.78 7,124,127 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.96 43.55 6,564,697 +0.19(+0.43%)
Apr 20, 2012 44.12 44.28 43.34 43.37 8,503,124 -0.06(-0.15%)
Apr 19, 2012 43.64 43.85 43.08 43.43 5,727,391 -0.27(-0.61%)
Apr 18, 2012 43.22 44.28 42.99 43.70 4,578,480 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,047 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.57 42.91 5,564,806 -0.15(-0.36%)
Apr 13, 2012 43.91 43.93 43.00 43.06 4,314,044 -0.95(-2.16%)
Apr 12, 2012 43.26 44.08 43.04 44.01 4,158,605 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.77 43.27 6,891,077 +0.84(+1.97%)
Apr 10, 2012 43.54 43.83 42.29 42.43 8,397,900 -1.25(-2.86%)
Apr 09, 2012 44.08 44.12 43.45 43.68 5,609,793 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.35 44.82 5,445,251 +0.21(+0.47%)
Apr 04, 2012 44.65 45.18 44.30 44.61 5,984,384 -0.77(-1.69%)
Apr 03, 2012 45.37 45.53 44.92 45.37 4,371,749 -0.02(-0.04%)
Apr 02, 2012 45.01 45.86 44.66 45.39 6,016,804 +0.50(+1.11%)
Mar 30, 2012 45.72 45.82 44.70 44.89 9,104,897 -0.56(-1.22%)
Mar 29, 2012 45.35 45.69 44.94 45.44 5,637,907 -0.44(-0.97%)
Mar 28, 2012 45.90 46.14 45.11 45.89 5,979,854 +0.08(+0.18%)
Mar 27, 2012 46.16 46.30 45.68 45.81 8,420,622 -0.22(-0.47%)
Mar 26, 2012 45.27 46.06 44.87 46.02 9,166,131 +1.14(+2.53%)
Mar 23, 2012 43.84 44.98 43.83 44.89 7,402,445 +1.06(+2.43%)
Mar 22, 2012 44.13 44.49 43.54 43.83 6,399,876 -0.77(-1.73%)
Mar 21, 2012 44.91 45.19 44.40 44.60 6,726,379 +0.20(+0.45%)
Mar 20, 2012 44.16 44.57 43.78 44.40 7,930,650 +0.02(+0.05%)
Mar 19, 2012 44.24 45.25 43.97 44.37 9,484,639 +0.48(+1.10%)
Mar 16, 2012 43.61 44.29 43.48 43.89 10,641,848 +0.70(+1.62%)
Mar 15, 2012 41.78 43.65 41.77 43.19 28,748,896 +1.05(+2.48%)
Mar 14, 2012 40.96 42.68 40.84 42.14 11,579,763 +1.11(+2.71%)
Mar 13, 2012 39.77 41.14 39.74 41.03 5,775,703 +1.59(+4.02%)
Mar 12, 2012 40.10 40.12 39.19 39.44 4,092,522 -0.68(-1.69%)
Mar 09, 2012 39.93 40.57 39.63 40.12 5,280,648 +0.31(+0.79%)
Mar 08, 2012 39.48 39.86 39.03 39.81 3,688,560 +0.68(+1.73%)
Mar 07, 2012 38.84 39.33 38.73 39.13 4,842,831 +0.26(+0.66%)
Mar 06, 2012 39.30 39.46 38.81 38.87 4,175,995 -0.89(-2.25%)
Mar 05, 2012 40.15 40.20 39.52 39.77 4,054,266 -0.41(-1.02%)
Mar 02, 2012 40.52 40.61 40.00 40.18 4,744,457 -0.28(-0.70%)
Mar 01, 2012 40.68 40.95 40.23 40.46 7,925,136 -0.29(-0.71%)
Feb 29, 2012 40.54 41.33 40.43 40.75 35,855,540 +0.19(+0.46%)
Feb 28, 2012 40.16 40.77 40.07 40.56 8,143,636 +0.51(+1.27%)
Feb 27, 2012 39.51 40.24 39.35 40.06 5,660,691 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,713,877 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,526,997 +0.85(+2.18%)
Feb 22, 2012 39.03 39.39 38.74 38.86 4,507,841 -0.33(-0.84%)
Feb 21, 2012 39.46 39.47 38.92 39.19 6,464,684 -0.14(-0.35%)
Feb 17, 2012 39.73 39.94 39.30 39.32 5,459,973 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.19 39.69 7,278,443 +0.09(+0.22%)
Feb 15, 2012 39.63 40.28 39.46 39.61 11,606,077 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.64 4,162,067 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.66 39.05 5,475,334 +0.17(+0.43%)
Feb 10, 2012 39.07 39.18 38.66 38.88 4,237,512 -0.66(-1.67%)
Feb 09, 2012 39.05 39.66 38.61 39.54 6,715,634 +0.58(+1.49%)
Feb 08, 2012 37.99 39.06 37.99 38.96 8,805,378 +0.92(+2.41%)
Feb 07, 2012 38.48 38.62 37.92 38.04 9,101,874 -0.49(-1.27%)
Feb 06, 2012 39.31 39.36 38.40 38.53 6,570,257 -1.13(-2.84%)
Feb 03, 2012 38.41 40.16 38.41 39.66 10,124,203 +1.86(+4.92%)
Feb 02, 2012 37.69 38.27 37.43 37.80 5,519,712 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.53 7,517,687 +0.72(+1.97%)
Jan 31, 2012 36.27 37.04 36.13 36.80 9,545,756 +0.76(+2.12%)
Jan 30, 2012 36.50 36.51 35.64 36.04 8,168,407 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.05 5,818,755 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.21 36.69 9,043,778 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.92 36.69 7,601,612 +0.46(+1.27%)
Jan 24, 2012 36.72 36.78 36.04 36.23 8,937,906 -0.84(-2.28%)
Jan 23, 2012 36.93 37.17 36.64 37.08 6,834,090 +0.05(+0.13%)
Jan 20, 2012 36.32 37.25 36.00 37.03 21,280,620 -2.20(-5.62%)
Jan 19, 2012 39.73 39.93 39.05 39.23 8,445,461 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.52 5,568,591 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.18 39.26 6,665,357 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,268,940 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.14 38.94 7,467,670 +0.56(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,058,951 +0.02(+0.06%)
Jan 10, 2012 37.75 38.61 37.42 38.36 10,389,692 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.35 37.21 6,936,951 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,158,486 -0.02(-0.04%)
Jan 05, 2012 35.56 37.18 35.44 36.35 8,312,754 +0.55(+1.53%)
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.