Capital One Financial (NY: COF )

158.28 USD +2.39 (+1.53%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.09 31.42 30.06 31.05 3,401,400 -0.03(-0.10%)
Jan 30, 2003 31.85 31.85 30.80 31.08 2,993,000 -0.76(-2.39%)
Jan 29, 2003 31.46 32.15 30.72 31.84 3,417,800 +0.18(+0.57%)
Jan 28, 2003 30.75 31.83 30.75 31.66 3,280,300 +1.24(+4.08%)
Jan 27, 2003 31.20 32.05 30.24 30.42 3,857,400 -1.10(-3.49%)
Jan 24, 2003 32.30 32.64 31.45 31.52 2,929,900 -0.74(-2.29%)
Jan 23, 2003 32.88 33.30 30.85 32.26 6,958,500 -0.54(-1.65%)
Jan 22, 2003 31.99 33.49 31.64 32.80 4,958,600 +0.82(+2.56%)
Jan 21, 2003 33.26 33.90 31.75 31.98 4,095,700 -1.27(-3.82%)
Jan 17, 2003 34.20 34.50 32.45 33.25 9,584,300 -1.93(-5.49%)
Jan 16, 2003 36.24 36.75 35.07 35.18 8,085,800 -1.77(-4.79%)
Jan 15, 2003 38.71 38.71 36.11 36.95 8,137,900 -1.75(-4.52%)
Jan 14, 2003 38.40 38.82 38.10 38.70 3,061,500 -0.19(-0.49%)
Jan 13, 2003 39.12 39.70 38.07 38.89 4,828,100 -0.11(-0.28%)
Jan 10, 2003 36.51 39.30 35.56 39.00 11,098,600 +2.49(+6.82%)
Jan 09, 2003 36.02 36.70 34.36 36.51 8,111,300 +1.10(+3.11%)
Jan 08, 2003 32.21 36.60 31.85 35.41 14,350,300 +3.21(+9.97%)
Jan 07, 2003 33.12 33.75 32.05 32.20 3,324,000 -1.04(-3.13%)
Jan 06, 2003 32.13 34.38 32.05 33.24 4,761,900 +1.49(+4.69%)
Jan 03, 2003 31.73 32.13 31.16 31.75 2,157,200 +0.03(+0.09%)
Jan 02, 2003 30.20 31.83 29.90 31.72 4,736,700 +2.00(+6.73%)
Dec 31, 2002 30.26 30.48 29.52 29.72 1,976,400 -0.39(-1.30%)
Dec 30, 2002 29.65 30.38 29.36 30.11 2,352,900 +0.46(+1.55%)
Dec 27, 2002 31.16 31.20 29.42 29.65 3,339,200 -1.60(-5.12%)
Dec 26, 2002 31.68 32.03 30.93 31.25 1,355,200 +0.00(+0.00%)
Dec 24, 2002 31.12 31.79 31.12 31.25 662,000 -0.35(-1.11%)
Dec 23, 2002 31.63 32.61 31.34 31.60 2,393,300 +0.06(+0.19%)
Dec 20, 2002 30.99 32.00 30.99 31.54 2,971,300 +0.56(+1.81%)
Dec 19, 2002 30.67 31.43 30.52 30.98 2,846,100 +0.32(+1.04%)
Dec 18, 2002 31.30 31.45 30.31 30.66 3,214,700 -1.23(-3.86%)
Dec 17, 2002 31.95 32.90 31.65 31.89 2,785,600 -0.36(-1.12%)
Dec 16, 2002 30.62 32.48 30.60 32.25 3,334,200 +2.05(+6.79%)
Dec 13, 2002 32.09 32.09 30.20 30.20 5,619,600 -1.88(-5.86%)
Dec 12, 2002 32.02 33.57 31.90 32.08 3,011,300 -0.12(-0.37%)
Dec 11, 2002 32.47 32.47 31.29 32.20 5,133,800 -0.75(-2.28%)
Dec 10, 2002 32.76 33.32 32.27 32.95 2,719,700 +0.19(+0.58%)
Dec 09, 2002 33.81 34.20 32.50 32.76 2,913,100 -1.01(-2.99%)
Dec 06, 2002 33.75 34.96 33.30 33.77 3,944,700 -0.85(-2.46%)
Dec 05, 2002 34.50 35.18 34.15 34.62 2,562,200 +0.14(+0.41%)
Dec 04, 2002 33.40 35.55 32.55 34.48 3,734,500 +0.48(+1.41%)
Dec 03, 2002 34.00 35.20 33.87 34.00 5,393,500 -1.83(-5.11%)
Dec 02, 2002 33.80 36.45 33.80 35.83 4,779,800 +2.03(+6.01%)
Nov 29, 2002 34.56 34.60 33.79 33.80 917,400 -0.85(-2.45%)
Nov 27, 2002 33.90 34.74 33.28 34.65 2,980,300 +1.70(+5.16%)
Nov 26, 2002 33.97 34.97 32.80 32.95 4,266,200 -0.77(-2.28%)
Nov 25, 2002 31.95 34.23 31.83 33.72 4,384,200 +2.18(+6.91%)
Nov 22, 2002 33.16 33.50 31.38 31.54 9,447,700 -1.61(-4.86%)
Nov 21, 2002 29.87 33.40 29.80 33.15 8,422,800 +3.77(+12.83%)
Nov 20, 2002 29.03 29.55 29.02 29.38 3,434,500 +0.36(+1.24%)
Nov 19, 2002 28.94 29.48 28.51 29.02 4,240,400 +0.08(+0.28%)
Nov 18, 2002 31.00 31.19 28.90 28.94 6,717,600 -2.06(-6.65%)
Nov 15, 2002 30.01 31.28 29.51 31.00 6,255,500 +1.00(+3.33%)
Nov 14, 2002 31.45 31.45 29.75 30.00 10,737,300 +1.84(+6.53%)
Nov 13, 2002 28.58 29.11 27.14 28.16 5,754,000 -0.41(-1.44%)
Nov 12, 2002 29.34 29.53 28.47 28.57 3,767,100 -0.76(-2.59%)
Nov 11, 2002 29.27 30.12 28.22 29.33 4,127,800 +0.01(+0.03%)
Nov 08, 2002 31.05 31.57 29.09 29.32 5,056,000 -1.63(-5.27%)
Nov 07, 2002 32.50 32.70 30.83 30.95 5,104,400 -2.11(-6.38%)
Nov 06, 2002 33.90 34.05 32.01 33.06 5,951,400 -0.64(-1.90%)
Nov 05, 2002 32.85 33.76 32.30 33.70 4,378,200 +0.63(+1.91%)
Nov 04, 2002 32.10 34.02 32.10 33.07 5,012,300 +1.77(+5.65%)
Nov 01, 2002 30.48 31.50 29.62 31.30 4,766,800 +0.83(+2.72%)
Oct 31, 2002 31.35 32.02 30.37 30.47 2,594,000 -0.87(-2.78%)
Oct 30, 2002 30.48 31.98 30.07 31.34 3,428,800 +1.06(+3.50%)
Oct 29, 2002 30.52 30.75 29.12 30.28 3,983,800 -0.61(-1.97%)
Oct 28, 2002 30.32 31.75 30.32 30.89 4,682,800 +0.58(+1.91%)
Oct 25, 2002 29.80 30.39 28.67 30.31 5,873,400 +1.56(+5.43%)
Oct 24, 2002 32.60 32.74 28.28 28.75 8,985,900 -3.03(-9.53%)
Oct 23, 2002 32.23 32.23 30.17 31.78 4,277,400 -0.44(-1.37%)
Oct 22, 2002 30.95 33.05 30.75 32.22 4,115,800 +0.59(+1.87%)
Oct 21, 2002 30.00 31.66 29.50 31.63 4,072,600 +1.46(+4.84%)
Oct 18, 2002 28.67 30.50 28.17 30.17 4,500,300 +1.21(+4.18%)
Oct 17, 2002 30.00 30.56 27.75 28.96 8,635,300 +1.11(+3.99%)
Oct 16, 2002 29.00 29.44 25.49 27.85 20,997,200 -6.79(-19.60%)
Oct 15, 2002 36.25 36.43 33.77 34.64 7,346,100 +2.48(+7.71%)
Oct 14, 2002 30.41 32.30 30.20 32.16 3,119,900 +1.50(+4.89%)
Oct 11, 2002 29.23 31.90 29.23 30.66 230,000 +1.44(+4.93%)
Oct 10, 2002 26.51 29.50 26.10 29.22 5,276,500 +2.72(+10.26%)
Oct 09, 2002 28.71 28.75 26.16 26.50 7,562,600 -3.19(-10.74%)
Oct 08, 2002 28.35 30.96 27.55 29.69 5,967,300 +1.63(+5.81%)
Oct 07, 2002 29.00 29.40 27.82 28.06 7,148,400 -2.32(-7.64%)
Oct 04, 2002 33.05 33.09 29.88 30.38 6,454,500 -2.05(-6.32%)
Oct 03, 2002 33.78 34.15 32.35 32.43 4,119,100 -1.17(-3.48%)
Oct 02, 2002 35.50 35.78 32.50 33.60 4,285,700 -2.72(-7.49%)
Oct 01, 2002 35.40 36.50 33.85 36.32 2,825,800 +1.40(+4.01%)
Sep 30, 2002 34.40 35.52 32.38 34.92 5,344,300 +0.22(+0.63%)
Sep 27, 2002 36.00 36.75 34.15 34.70 3,282,700 -1.54(-4.25%)
Sep 26, 2002 35.47 36.60 35.37 36.24 3,562,700 +0.86(+2.43%)
Sep 25, 2002 35.15 35.75 33.39 35.38 5,491,500 +1.13(+3.30%)
Sep 24, 2002 34.66 35.50 33.50 34.25 3,628,200 -0.40(-1.15%)
Sep 23, 2002 34.20 34.96 33.39 34.65 3,220,200 -0.20(-0.57%)
Sep 20, 2002 34.87 35.20 34.15 34.85 4,232,000 -0.02(-0.06%)
Sep 19, 2002 35.00 35.73 34.75 34.87 3,192,500 -1.12(-3.11%)
Sep 18, 2002 35.24 37.10 34.00 35.99 7,374,400 +0.75(+2.13%)
Sep 17, 2002 38.65 38.67 34.70 35.24 7,130,600 -3.43(-8.87%)
Sep 16, 2002 38.80 39.50 37.24 38.67 1,881,800 -0.25(-0.64%)
Sep 13, 2002 37.80 39.60 37.50 38.92 2,967,000 +0.32(+0.83%)
Sep 12, 2002 40.50 40.50 38.55 38.60 4,408,100 -2.40(-5.85%)
Sep 11, 2002 40.00 41.50 40.00 41.00 4,704,400 +2.05(+5.26%)
Sep 10, 2002 38.49 39.36 37.64 38.95 5,067,000 -0.53(-1.34%)
Sep 09, 2002 36.25 39.88 36.20 39.48 5,946,800 +2.97(+8.13%)
Sep 06, 2002 35.80 37.00 35.67 36.51 2,833,500 +1.44(+4.11%)
Sep 05, 2002 35.05 35.82 34.05 35.07 3,430,500 -0.46(-1.29%)
Sep 04, 2002 33.90 35.81 33.44 35.53 3,189,600 +2.09(+6.25%)
Sep 03, 2002 34.92 34.97 33.42 33.44 4,012,600 -2.23(-6.25%)
Aug 30, 2002 35.20 36.45 34.93 35.67 2,191,600 +0.16(+0.45%)
Aug 29, 2002 34.75 35.90 34.00 35.51 4,069,500 +0.18(+0.51%)
Aug 28, 2002 35.45 35.58 34.80 35.33 2,947,700 -0.47(-1.31%)
Aug 27, 2002 36.83 37.61 35.50 35.80 3,041,500 -0.83(-2.27%)
Aug 26, 2002 36.00 36.85 35.15 36.63 2,710,700 +0.57(+1.58%)
Aug 23, 2002 37.18 37.05 35.82 36.06 3,090,800 -1.12(-3.01%)
Aug 22, 2002 35.65 38.00 34.90 37.18 5,571,600 +1.90(+5.39%)
Aug 21, 2002 35.10 35.89 34.40 35.28 3,239,500 +0.30(+0.86%)
Aug 20, 2002 34.55 35.40 33.70 34.98 3,413,900 +2.48(+7.63%)
Aug 16, 2002 32.10 33.40 31.20 32.50 4,055,900 -0.25(-0.76%)
Aug 15, 2002 31.20 33.10 30.90 32.75 6,586,600 +1.70(+5.48%)
Aug 14, 2002 26.80 31.10 26.30 31.05 8,961,700 +1.85(+6.34%)
Aug 13, 2002 29.10 30.08 28.57 29.20 4,957,800 +0.32(+1.11%)
Aug 12, 2002 28.25 28.95 27.31 28.88 4,498,700 +3.60(+14.24%)
Aug 07, 2002 26.72 27.50 24.05 25.28 11,921,600 -1.43(-5.35%)
Aug 06, 2002 25.50 27.55 25.35 26.71 8,435,600 +2.01(+8.14%)
Aug 05, 2002 28.65 28.88 24.20 24.70 9,374,200 -3.90(-13.64%)
Aug 02, 2002 30.05 30.12 28.02 28.60 3,484,300 -1.40(-4.67%)
Aug 01, 2002 31.80 31.80 29.76 30.00 4,107,200 -1.70(-5.36%)
Jul 31, 2002 30.13 31.78 30.07 31.70 6,900,200 +1.77(+5.91%)
Jul 30, 2002 29.50 30.40 27.55 29.93 11,049,300 +0.58(+1.98%)
Jul 29, 2002 30.50 32.35 28.40 29.35 10,312,400 -1.15(-3.77%)
Jul 26, 2002 33.75 33.75 30.25 30.50 9,581,400 -1.89(-5.84%)
Jul 25, 2002 32.00 34.36 30.99 32.39 7,217,600 -0.92(-2.76%)
Jul 24, 2002 28.00 34.00 26.55 33.31 11,890,300 +2.32(+7.49%)
Jul 23, 2002 34.31 34.55 30.20 30.99 8,538,700 -3.11(-9.12%)
Jul 22, 2002 35.75 37.00 34.10 34.10 9,413,900 -1.11(-3.15%)
Jul 19, 2002 33.48 37.20 33.15 35.21 9,729,600 +4.73(+15.52%)
Jul 17, 2002 38.25 41.75 29.99 30.48 42,692,400 -20.93(-40.71%)
Jul 10, 2002 56.04 56.80 51.35 51.41 8,862,600 -4.04(-7.29%)
Jul 09, 2002 57.60 58.00 55.50 55.45 3,164,800 -2.58(-4.45%)
Jul 08, 2002 59.60 60.65 57.76 58.03 2,865,100 -1.92(-3.20%)
Jul 05, 2002 58.10 60.30 57.90 59.95 1,062,800 +2.47(+4.30%)
Jul 04, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.00(+0.00%)
Jul 03, 2002 56.00 57.48 54.91 57.48 2,423,800 +0.73(+1.29%)
Jul 02, 2002 58.54 58.54 56.70 56.75 2,676,200 -1.78(-3.04%)
Jul 01, 2002 60.80 61.10 58.28 58.53 2,861,900 -2.52(-4.13%)
Jun 28, 2002 59.11 61.90 59.00 61.05 3,068,400 +1.95(+3.30%)
Jun 27, 2002 57.85 59.25 57.25 59.10 2,617,500 +2.30(+4.05%)
Jun 26, 2002 56.45 57.10 55.61 56.80 2,637,200 -0.76(-1.32%)
Jun 25, 2002 58.04 59.98 57.50 57.56 2,023,700 +0.21(+0.37%)
Jun 21, 2002 56.80 57.40 56.24 57.35 19,770,000 +0.30(+0.53%)
Jun 20, 2002 58.72 58.72 56.95 57.05 2,866,700 -1.67(-2.84%)
Jun 19, 2002 59.00 59.35 58.30 58.72 2,835,800 -1.07(-1.79%)
Jun 18, 2002 59.00 60.09 58.80 59.79 2,655,100 +0.19(+0.32%)
Jun 17, 2002 56.90 59.60 56.80 59.60 3,582,400 +3.97(+7.14%)
Jun 14, 2002 54.20 55.74 52.00 55.63 3,653,300 -1.37(-2.40%)
Jun 12, 2002 59.10 59.20 56.38 57.00 4,014,000 -1.99(-3.37%)
Jun 11, 2002 60.30 61.24 58.84 58.99 1,792,600 -0.81(-1.35%)
Jun 10, 2002 60.10 60.15 58.58 59.80 1,662,000 -0.20(-0.33%)
Jun 07, 2002 59.00 60.19 58.27 60.00 1,925,600 +0.22(+0.37%)
Jun 06, 2002 60.50 60.63 59.49 59.78 1,718,300 -0.67(-1.11%)
Jun 05, 2002 59.25 60.74 59.25 60.45 1,772,400 -1.99(-3.19%)
May 31, 2002 61.75 63.00 61.70 62.44 1,376,100 +0.83(+1.35%)
May 28, 2002 63.40 63.60 61.53 61.61 1,983,700 -1.84(-2.90%)
May 27, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.00(+0.00%)
May 24, 2002 63.09 63.75 62.88 63.45 1,053,000 +0.11(+0.17%)
May 23, 2002 62.36 63.35 61.89 63.34 1,346,700 +0.99(+1.59%)
May 22, 2002 61.75 62.40 61.24 62.35 1,180,300 +0.35(+0.56%)
May 21, 2002 63.60 63.70 61.44 62.00 2,012,600 -0.79(-1.26%)
May 20, 2002 64.20 64.43 62.71 62.79 1,722,100 -1.41(-2.20%)
May 17, 2002 63.95 64.32 63.10 64.20 1,895,700 +0.25(+0.39%)
May 16, 2002 64.30 64.34 62.52 63.95 2,755,300 -0.52(-0.81%)
May 15, 2002 64.25 64.47 63.35 64.47 1,760,100 -0.18(-0.28%)
May 14, 2002 64.25 64.93 62.95 64.65 2,583,000 +2.63(+4.24%)
May 13, 2002 61.25 62.38 60.63 62.02 1,961,200 +1.72(+2.85%)
May 10, 2002 60.53 61.99 60.00 60.30 3,007,200 -0.22(-0.36%)
May 09, 2002 61.90 62.00 60.50 60.52 1,687,600 -1.99(-3.18%)
May 08, 2002 60.00 62.70 59.95 62.51 2,934,200 +4.21(+7.22%)
May 07, 2002 58.15 59.27 57.81 58.30 2,209,700 +0.90(+1.57%)
May 06, 2002 59.55 60.16 57.40 57.40 2,270,300 -2.34(-3.92%)
May 03, 2002 60.00 60.20 59.25 59.74 2,375,700 -0.80(-1.32%)
May 02, 2002 59.31 60.70 58.94 60.54 3,161,700 +1.24(+2.09%)
May 01, 2002 59.55 59.74 57.20 59.30 3,527,700 -0.59(-0.99%)
Apr 30, 2002 59.07 60.30 59.07 59.89 3,957,300 +1.14(+1.94%)
Apr 29, 2002 62.00 62.05 58.55 58.75 4,847,400 -3.30(-5.32%)
Apr 26, 2002 63.12 63.60 61.90 62.05 2,298,700 -0.83(-1.32%)
Apr 25, 2002 64.41 64.41 62.54 62.88 3,272,600 -1.52(-2.36%)
Apr 24, 2002 65.45 65.85 63.90 64.40 3,379,400 -1.10(-1.68%)
Apr 23, 2002 64.70 66.06 64.56 65.50 2,715,800 +0.52(+0.80%)
Apr 22, 2002 65.00 65.84 64.52 64.98 2,912,800 -0.77(-1.17%)
Apr 19, 2002 65.40 65.80 64.65 65.75 2,737,000 +0.66(+1.01%)
Apr 18, 2002 64.00 65.16 63.80 65.09 6,188,200 +1.18(+1.85%)
Apr 17, 2002 63.76 66.50 63.17 63.91 9,461,900 +0.15(+0.24%)
Apr 16, 2002 62.50 63.99 62.50 63.76 2,033,700 +1.79(+2.89%)
Apr 15, 2002 63.00 63.35 61.75 61.97 1,231,700 -0.48(-0.77%)
Apr 12, 2002 62.80 63.43 62.20 62.45 2,158,700 +0.17(+0.27%)
Apr 11, 2002 64.40 65.00 61.60 62.28 3,163,100 -2.12(-3.29%)
Apr 10, 2002 64.00 64.44 63.17 64.40 2,036,200 +1.40(+2.22%)
Apr 09, 2002 63.10 64.39 62.76 63.00 2,032,100 +0.24(+0.38%)
Apr 08, 2002 61.00 62.80 60.95 62.76 1,936,600 +1.30(+2.12%)
Apr 05, 2002 62.10 63.15 61.25 61.46 2,761,400 -0.28(-0.45%)
Apr 04, 2002 61.00 62.10 60.90 61.74 2,285,700 -0.21(-0.34%)
Apr 03, 2002 63.89 63.90 60.80 61.95 2,867,000 -2.04(-3.19%)
Apr 02, 2002 63.35 64.99 63.15 63.99 2,943,400 +0.39(+0.61%)
Apr 01, 2002 63.85 65.00 62.45 63.60 1,378,900 -0.25(-0.39%)
Mar 29, 2002 63.92 64.91 62.95 63.85 1,734,900 +0.00(+0.00%)
Mar 28, 2002 63.92 64.91 62.95 63.85 1,724,900 -0.07(-0.11%)
Mar 27, 2002 62.75 63.92 62.52 63.92 1,962,400 +1.17(+1.86%)
Mar 26, 2002 60.57 63.03 60.57 62.75 2,942,900 +2.21(+3.65%)
Mar 25, 2002 63.25 63.55 60.34 60.54 2,860,400 -2.83(-4.47%)
Mar 22, 2002 62.27 63.80 61.81 63.37 2,235,600 +1.10(+1.77%)
Mar 21, 2002 62.15 62.37 60.75 62.27 2,056,600 +0.12(+0.19%)
Mar 20, 2002 63.30 63.49 62.00 62.15 2,010,200 -1.66(-2.60%)
Mar 19, 2002 62.80 64.10 62.65 63.81 2,960,900 +1.33(+2.13%)
Mar 18, 2002 62.06 63.30 61.75 62.48 2,694,100 +0.43(+0.69%)
Mar 15, 2002 60.00 62.15 59.98 62.05 2,045,500 +2.28(+3.81%)
Mar 14, 2002 59.70 60.25 59.19 59.77 2,604,800 +0.17(+0.29%)
Mar 13, 2002 60.40 60.60 59.40 59.60 3,933,900 -1.44(-2.36%)
Mar 12, 2002 59.90 61.65 59.80 61.04 4,875,800 +0.17(+0.28%)
Mar 11, 2002 58.80 61.40 58.80 60.87 5,458,000 +2.41(+4.12%)
Mar 08, 2002 60.00 60.20 57.82 58.46 5,084,400 +0.27(+0.46%)
Mar 07, 2002 58.20 58.45 57.60 58.19 4,708,500 +1.09(+1.91%)
Mar 06, 2002 55.85 57.45 55.77 57.10 2,210,000 +0.90(+1.60%)
Mar 05, 2002 54.60 57.70 54.51 56.20 6,227,900 +1.00(+1.81%)
Mar 04, 2002 52.50 55.43 52.45 55.20 5,633,300 +4.61(+9.11%)
Mar 01, 2002 49.45 51.00 48.85 50.59 2,153,400 +1.32(+2.68%)
Feb 28, 2002 49.10 50.30 49.04 49.27 3,111,700 +0.37(+0.76%)
Feb 27, 2002 48.25 49.90 48.10 48.90 3,246,400 +1.52(+3.21%)
Feb 26, 2002 46.90 47.65 45.75 47.38 290,000 +0.38(+0.81%)
Feb 25, 2002 44.15 47.00 44.15 47.00 2,663,100 +2.91(+6.60%)
Feb 22, 2002 45.05 45.20 43.19 44.09 3,494,100 -0.81(-1.80%)
Feb 21, 2002 46.45 46.79 44.54 44.90 2,644,000 -1.81(-3.87%)
Feb 20, 2002 45.60 46.84 44.50 46.71 2,178,800 +1.33(+2.93%)
Feb 19, 2002 45.35 46.35 45.01 45.38 2,418,800 -0.61(-1.33%)
Feb 18, 2002 47.90 47.90 45.36 45.99 4,105,600 +0.00(+0.00%)
Feb 15, 2002 47.90 47.90 45.36 45.99 4,105,600 -1.47(-3.10%)
Feb 14, 2002 48.25 49.13 47.25 47.46 2,992,600 -1.29(-2.65%)
Feb 13, 2002 48.30 49.20 48.25 48.75 2,657,600 +1.15(+2.42%)
Feb 12, 2002 46.75 48.34 46.50 47.60 4,064,100 +1.92(+4.20%)
Feb 11, 2002 46.75 46.76 45.05 45.68 5,058,500 -1.84(-3.87%)
Feb 08, 2002 46.16 47.82 46.16 47.52 3,123,000 +1.36(+2.95%)
Feb 07, 2002 43.95 47.75 43.50 46.16 4,798,600 +1.74(+3.92%)
Feb 06, 2002 44.90 45.00 43.01 44.42 4,784,800 -0.13(-0.29%)
Feb 05, 2002 45.60 46.01 43.70 44.55 4,365,700 -1.01(-2.22%)
Feb 04, 2002 47.45 47.46 45.05 45.56 4,832,000 -2.85(-5.89%)
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.