Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.70 45.98 45.52 45.63 5,713,121 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.93 45.83 6,918,444 +0.76(+1.69%)
Jan 29, 2013 45.10 45.38 44.67 45.06 8,355,977 -0.31(-0.68%)
Jan 28, 2013 45.84 45.85 45.29 45.37 6,932,036 -0.26(-0.57%)
Jan 25, 2013 46.17 46.45 45.39 45.63 8,215,546 -0.44(-0.95%)
Jan 24, 2013 45.57 46.13 45.53 46.07 6,774,797 +0.50(+1.10%)
Jan 23, 2013 45.63 45.99 45.44 45.57 5,942,793 +0.06(+0.14%)
Jan 22, 2013 46.07 46.10 45.44 45.50 10,842,549 -0.67(-1.46%)
Jan 18, 2013 45.85 46.59 45.54 46.17 33,494,018 -3.73(-7.47%)
Jan 17, 2013 50.14 50.35 49.62 49.90 7,407,148 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.47 50.03 5,008,945 +0.04(+0.08%)
Jan 15, 2013 49.50 50.11 49.50 49.99 3,432,699 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.33 49.65 6,053,531 -0.58(-1.15%)
Jan 11, 2013 50.63 50.87 50.10 50.22 4,168,503 -0.71(-1.40%)
Jan 10, 2013 50.82 50.94 50.34 50.94 5,639,689 +0.45(+0.90%)
Jan 09, 2013 50.53 50.78 50.38 50.48 3,573,234 +0.12(+0.24%)
Jan 08, 2013 50.63 50.73 49.89 50.36 4,723,035 -0.58(-1.14%)
Jan 07, 2013 50.07 50.98 49.91 50.95 7,915,844 +0.75(+1.48%)
Jan 04, 2013 49.24 50.20 49.12 50.20 5,274,822 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.06 7,072,425 -0.55(-1.11%)
Jan 02, 2013 48.72 49.63 46.86 49.61 8,221,824 +2.75(+5.86%)
Dec 31, 2012 46.00 46.94 45.75 46.86 2,618,072 +0.60(+1.30%)
Dec 28, 2012 46.13 46.51 45.96 46.26 2,558,978 -0.20(-0.44%)
Dec 27, 2012 46.90 46.97 45.73 46.47 2,919,388 -0.36(-0.76%)
Dec 26, 2012 47.49 47.62 46.70 46.82 2,066,676 -0.62(-1.30%)
Dec 24, 2012 47.69 47.69 47.31 47.44 713,475 -0.28(-0.58%)
Dec 21, 2012 47.63 48.11 47.24 47.71 5,388,043 -0.21(-0.44%)
Dec 20, 2012 47.54 47.94 47.23 47.92 8,216,792 +0.35(+0.73%)
Dec 19, 2012 48.49 48.53 47.57 47.58 4,337,004 -0.92(-1.90%)
Dec 18, 2012 47.19 48.56 47.19 48.50 6,418,546 +1.50(+3.19%)
Dec 17, 2012 46.25 47.21 46.22 47.00 4,566,650 +0.96(+2.08%)
Dec 14, 2012 46.85 46.94 45.91 46.04 4,151,412 -0.95(-2.02%)
Dec 13, 2012 47.32 47.42 46.77 46.99 3,810,950 -0.34(-0.72%)
Dec 12, 2012 47.31 47.73 46.85 47.33 4,622,036 +0.13(+0.27%)
Dec 11, 2012 46.72 47.56 46.68 47.20 4,939,659 +0.62(+1.32%)
Dec 10, 2012 46.11 46.83 46.00 46.59 3,618,037 +0.35(+0.75%)
Dec 07, 2012 46.70 46.98 46.04 46.24 3,956,700 -0.16(-0.35%)
Dec 06, 2012 46.94 46.94 45.64 46.40 3,633,260 +0.18(+0.39%)
Dec 05, 2012 46.38 46.82 45.74 46.22 3,853,412 +0.02(+0.05%)
Dec 04, 2012 46.48 46.51 45.88 46.20 2,951,559 -0.47(-1.01%)
Nov 30, 2012 47.07 47.28 46.53 46.67 4,124,157 -0.53(-1.13%)
Nov 29, 2012 47.37 47.44 46.70 47.20 2,889,613 +0.15(+0.31%)
Nov 28, 2012 46.36 47.11 46.16 47.06 2,990,399 +0.38(+0.82%)
Nov 27, 2012 46.92 47.12 46.34 46.68 4,663,623 -0.86(-1.81%)
Nov 26, 2012 47.37 47.66 47.24 47.53 2,728,181 -0.24(-0.51%)
Nov 23, 2012 47.53 47.78 47.40 47.78 1,089,574 +0.53(+1.13%)
Nov 21, 2012 47.60 47.66 46.98 47.24 1,770,668 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.75 47.38 3,672,491 +0.28(+0.58%)
Nov 19, 2012 45.57 47.11 45.48 47.11 5,702,838 +1.98(+4.38%)
Nov 16, 2012 44.41 45.45 44.41 45.13 6,421,465 +0.75(+1.70%)
Nov 15, 2012 45.12 45.21 44.12 44.38 8,816,649 -1.11(-2.44%)
Nov 14, 2012 46.60 46.68 45.36 45.48 3,949,642 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.21 46.43 3,543,792 -0.41(-0.88%)
Nov 12, 2012 47.37 47.39 46.61 46.85 2,779,860 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.84 47.29 3,683,951 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.63 47.23 7,427,136 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,082,265 -1.30(-2.62%)
Nov 06, 2012 49.12 49.75 49.03 49.44 3,563,675 +0.32(+0.64%)
Nov 05, 2012 49.53 49.70 48.82 49.12 3,163,136 -0.58(-1.17%)
Nov 02, 2012 49.79 50.05 49.45 49.71 5,787,938 +0.00(+0.00%)
Nov 01, 2012 48.86 49.71 48.69 49.71 5,445,950 +1.00(+2.04%)
Oct 31, 2012 48.84 48.84 48.15 48.71 3,807,763 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,126 +0.02(+0.05%)
Oct 25, 2012 48.81 48.95 48.33 48.55 3,765,157 +0.24(+0.50%)
Oct 24, 2012 48.73 48.89 48.22 48.31 4,475,112 -0.28(-0.58%)
Oct 23, 2012 48.05 48.84 47.80 48.59 7,317,068 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.70 49.18 14,545,968 +2.79(+6.02%)
Oct 18, 2012 46.78 46.85 46.25 46.39 6,518,898 -0.59(-1.26%)
Oct 17, 2012 47.32 47.39 46.65 46.98 4,299,574 +0.02(+0.03%)
Oct 16, 2012 46.98 47.36 46.66 46.96 4,412,321 +0.33(+0.71%)
Oct 15, 2012 45.95 46.87 45.94 46.63 9,263,234 -0.49(-1.05%)
Oct 12, 2012 47.52 47.85 46.76 47.12 5,458,403 -0.55(-1.15%)
Oct 11, 2012 47.60 47.92 47.18 47.67 3,319,484 +0.53(+1.13%)
Oct 10, 2012 47.59 47.59 47.00 47.14 3,171,442 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.49 3,505,446 -0.32(-0.66%)
Oct 08, 2012 47.58 47.84 47.36 47.80 2,420,547 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,069 -0.43(-0.89%)
Oct 04, 2012 47.76 48.28 47.50 48.19 5,210,992 +0.73(+1.53%)
Oct 03, 2012 47.27 47.54 46.86 47.46 3,669,529 +0.26(+0.55%)
Oct 02, 2012 47.16 47.36 46.79 47.20 3,854,859 +0.20(+0.43%)
Oct 01, 2012 46.54 47.54 46.54 47.00 4,876,385 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.48 46.15 6,109,272 +0.04(+0.09%)
Sep 27, 2012 45.15 46.22 45.12 46.11 7,237,055 +1.36(+3.04%)
Sep 26, 2012 45.28 45.30 44.64 44.75 4,922,011 -0.50(-1.11%)
Sep 25, 2012 46.60 46.80 45.23 45.25 7,472,577 -1.17(-2.53%)
Sep 24, 2012 46.00 46.99 45.84 46.43 4,877,809 +0.07(+0.16%)
Sep 21, 2012 47.38 47.39 46.33 46.35 6,629,995 -0.64(-1.36%)
Sep 20, 2012 46.73 47.10 46.59 46.99 4,361,584 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.65 46.93 5,475,935 +0.07(+0.16%)
Sep 18, 2012 47.37 47.37 46.55 46.86 4,724,068 -0.71(-1.50%)
Sep 17, 2012 47.91 48.00 47.45 47.57 5,050,822 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.53 48.06 7,103,869 +0.32(+0.66%)
Sep 13, 2012 46.80 48.08 46.40 47.75 6,479,955 +0.86(+1.83%)
Sep 12, 2012 45.96 47.03 45.96 46.89 9,450,311 +1.17(+2.57%)
Sep 11, 2012 46.12 46.12 45.33 45.71 9,582,014 -0.46(-1.00%)
Sep 10, 2012 46.59 46.92 46.11 46.18 5,486,692 -0.30(-0.64%)
Sep 07, 2012 46.39 46.62 45.71 46.48 5,922,767 +0.20(+0.44%)
Sep 06, 2012 45.94 46.39 45.68 46.27 12,383,441 +0.80(+1.76%)
Sep 05, 2012 45.18 45.50 44.85 45.47 43,918,944 -0.26(-0.57%)
Sep 04, 2012 45.74 46.01 45.45 45.73 3,419,355 -0.03(-0.07%)
Aug 31, 2012 45.63 46.13 45.33 45.76 4,764,805 +0.41(+0.91%)
Aug 30, 2012 45.44 45.60 45.03 45.35 3,063,829 -0.36(-0.80%)
Aug 29, 2012 45.97 46.09 45.60 45.71 2,796,109 -0.29(-0.63%)
Aug 27, 2012 46.08 46.19 45.59 46.01 2,558,338 -0.03(-0.07%)
Aug 24, 2012 44.92 46.20 44.92 46.04 5,470,525 +1.00(+2.23%)
Aug 23, 2012 45.15 45.42 44.91 45.03 3,087,832 -0.20(-0.45%)
Aug 22, 2012 45.54 45.80 45.08 45.24 3,834,141 -0.48(-1.04%)
Aug 21, 2012 45.79 46.48 45.60 45.71 4,395,546 -0.02(-0.04%)
Aug 20, 2012 45.72 46.05 45.50 45.73 3,016,986 -0.24(-0.53%)
Aug 17, 2012 45.80 46.01 45.31 45.97 3,097,207 +0.45(+1.00%)
Aug 16, 2012 44.64 45.82 44.60 45.52 4,689,359 +0.96(+2.16%)
Aug 15, 2012 44.63 44.80 44.35 44.56 3,612,626 -0.07(-0.16%)
Aug 14, 2012 45.25 45.49 44.49 44.63 3,889,214 -0.37(-0.83%)
Aug 13, 2012 45.54 45.56 44.84 45.00 3,209,718 -0.41(-0.91%)
Aug 10, 2012 45.52 45.67 44.93 45.42 3,978,342 -0.36(-0.80%)
Aug 09, 2012 45.73 45.92 45.28 45.78 3,013,914 -0.01(-0.02%)
Aug 08, 2012 45.45 45.86 45.08 45.79 4,321,817 +0.02(+0.05%)
Aug 07, 2012 46.02 46.43 45.66 45.76 4,442,042 -0.09(-0.19%)
Aug 06, 2012 46.62 46.73 45.82 45.85 3,472,642 -0.72(-1.55%)
Aug 03, 2012 45.40 46.86 45.37 46.57 5,714,458 +1.95(+4.37%)
Aug 02, 2012 44.43 44.96 43.82 44.62 4,558,289 -0.38(-0.84%)
Aug 01, 2012 45.87 45.96 44.96 45.00 3,740,409 -0.69(-1.50%)
Jul 31, 2012 45.97 45.98 45.28 45.69 2,991,645 -0.33(-0.72%)
Jul 30, 2012 46.51 46.56 45.76 46.02 3,236,826 -0.57(-1.22%)
Jul 27, 2012 45.95 46.90 45.46 46.59 4,164,434 +1.00(+2.20%)
Jul 26, 2012 45.11 45.70 44.87 45.59 4,377,786 +1.21(+2.72%)
Jul 25, 2012 44.75 45.06 44.00 44.38 4,370,119 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.13 44.49 4,422,321 -0.24(-0.54%)
Jul 23, 2012 44.40 44.92 43.81 44.73 4,385,006 -0.47(-1.04%)
Jul 20, 2012 45.40 45.87 44.83 45.20 5,119,479 -0.40(-0.87%)
Jul 19, 2012 45.05 47.47 44.98 45.59 13,960,269 +1.20(+2.70%)
Jul 18, 2012 44.99 45.06 44.02 44.40 5,188,711 -0.76(-1.68%)
Jul 17, 2012 45.01 45.29 44.20 45.16 3,328,704 +0.60(+1.34%)
Jul 16, 2012 43.71 45.13 43.71 44.56 5,772,621 +0.54(+1.23%)
Jul 13, 2012 43.25 44.15 43.10 44.02 2,846,320 +0.86(+1.99%)
Jul 12, 2012 43.30 43.43 42.77 43.16 3,036,864 -0.55(-1.26%)
Jul 11, 2012 43.35 43.99 43.05 43.71 3,772,184 +0.40(+0.91%)
Jul 10, 2012 43.52 44.36 43.11 43.31 2,597,506 -0.55(-1.25%)
Jul 09, 2012 43.59 43.90 43.24 43.86 2,081,686 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,316,988 -0.41(-0.94%)
Jul 05, 2012 44.28 44.47 43.74 44.11 2,312,716 -0.46(-1.03%)
Jul 03, 2012 44.15 44.76 44.11 44.57 1,630,706 +0.28(+0.64%)
Jul 02, 2012 44.38 44.40 43.53 44.28 3,111,014 +0.07(+0.16%)
Jun 29, 2012 44.32 44.41 43.68 44.21 4,610,519 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.28 43.24 3,565,219 +0.23(+0.55%)
Jun 27, 2012 43.00 43.20 42.51 43.01 3,910,421 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.19 42.98 4,202,687 +0.77(+1.82%)
Jun 25, 2012 41.85 42.58 41.77 42.21 3,863,368 -0.60(-1.40%)
Jun 22, 2012 43.22 43.36 42.67 42.81 9,559,333 -0.08(-0.19%)
Jun 21, 2012 44.36 44.43 42.81 42.89 5,294,128 -1.13(-2.57%)
Jun 20, 2012 44.62 44.81 43.71 44.02 5,622,170 -0.50(-1.13%)
Jun 19, 2012 44.02 44.72 43.99 44.53 5,127,128 +0.76(+1.74%)
Jun 18, 2012 43.35 43.96 43.13 43.77 4,274,240 +0.24(+0.56%)
Jun 15, 2012 43.29 43.68 42.94 43.52 11,669,180 +0.65(+1.51%)
Jun 14, 2012 42.32 43.16 42.03 42.88 5,433,863 +0.76(+1.81%)
Jun 13, 2012 42.66 42.92 41.86 42.12 6,784,756 -0.82(-1.90%)
Jun 12, 2012 42.20 43.13 41.62 42.93 5,694,350 +1.05(+2.51%)
Jun 11, 2012 43.07 43.12 41.84 41.88 5,461,979 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.54 5,196,661 +1.15(+2.78%)
Jun 07, 2012 41.64 42.02 41.10 41.39 6,407,203 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,687,214 +0.28(+0.68%)
Jun 05, 2012 39.31 40.71 39.26 40.66 7,072,014 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.82 39.37 6,241,458 +0.23(+0.58%)
Jun 01, 2012 40.55 40.60 38.85 39.15 8,740,623 -2.40(-5.78%)
May 31, 2012 41.19 41.91 40.56 41.55 4,618,048 +0.32(+0.76%)
May 30, 2012 41.60 41.60 40.81 41.23 4,932,195 -0.73(-1.73%)
May 29, 2012 41.61 42.06 41.19 41.96 3,607,574 +0.61(+1.47%)
May 25, 2012 41.65 41.99 41.22 41.36 3,489,318 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,976,686 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.72 5,782,356 +0.04(+0.10%)
May 22, 2012 40.49 41.64 40.35 40.68 5,609,228 +0.33(+0.82%)
May 21, 2012 39.75 40.55 39.52 40.34 5,364,644 +0.61(+1.53%)
May 18, 2012 40.38 40.49 39.55 39.74 6,427,112 -0.54(-1.35%)
May 17, 2012 40.56 41.00 40.22 40.28 6,603,985 -0.40(-0.99%)
May 16, 2012 41.72 42.07 40.67 40.68 8,150,831 -0.75(-1.82%)
May 15, 2012 41.96 42.41 41.34 41.44 8,690,750 -0.83(-1.97%)
May 14, 2012 43.35 43.53 42.27 42.27 5,205,451 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,524,967 +0.05(+0.11%)
May 10, 2012 43.72 44.39 43.71 43.88 5,633,589 +0.63(+1.46%)
May 09, 2012 43.28 43.57 42.60 43.25 6,727,244 -0.44(-1.00%)
May 08, 2012 44.14 44.47 43.05 43.69 6,925,280 -0.47(-1.06%)
May 07, 2012 43.70 44.48 43.70 44.16 3,784,621 +0.11(+0.24%)
May 04, 2012 44.37 44.62 43.49 44.05 5,864,690 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,189 -0.42(-0.93%)
May 02, 2012 45.13 45.50 44.62 45.31 4,682,524 +0.05(+0.11%)
May 01, 2012 44.67 45.98 44.67 45.27 3,882,391 +0.44(+0.97%)
Apr 30, 2012 45.13 45.33 44.52 44.83 3,116,386 -0.47(-1.03%)
Apr 27, 2012 44.52 45.48 44.48 45.30 5,334,821 +0.99(+2.22%)
Apr 26, 2012 44.27 44.83 43.88 44.31 5,430,594 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.75 44.38 5,406,127 +0.45(+1.03%)
Apr 24, 2012 43.76 44.60 43.67 43.92 7,100,115 +0.23(+0.52%)
Apr 23, 2012 43.45 43.82 43.10 43.70 6,542,571 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.49 43.51 8,474,465 -0.06(-0.15%)
Apr 19, 2012 43.79 44.00 43.22 43.58 5,708,088 -0.27(-0.61%)
Apr 18, 2012 43.37 44.43 43.13 43.84 4,563,049 +0.19(+0.44%)
Apr 17, 2012 43.41 43.91 43.00 43.65 4,823,734 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,050 -0.15(-0.36%)
Apr 13, 2012 44.06 44.08 43.14 43.21 4,299,503 -0.95(-2.16%)
Apr 12, 2012 43.41 44.22 43.19 44.16 4,144,589 +0.74(+1.71%)
Apr 11, 2012 43.03 43.56 42.91 43.42 6,867,851 +0.84(+1.97%)
Apr 10, 2012 43.69 43.98 42.43 42.58 8,369,595 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.83 5,590,885 -1.14(-2.53%)
Apr 05, 2012 44.53 45.43 44.50 44.97 5,426,898 +0.21(+0.47%)
Apr 04, 2012 44.81 45.33 44.45 44.76 5,964,214 -0.77(-1.69%)
Apr 03, 2012 45.52 45.69 45.07 45.52 4,357,014 -0.02(-0.04%)
Apr 02, 2012 45.16 46.02 44.81 45.54 5,996,525 +0.50(+1.11%)
Mar 30, 2012 45.87 45.98 44.85 45.04 9,074,209 -0.56(-1.22%)
Mar 29, 2012 45.50 45.84 45.10 45.60 5,618,905 -0.44(-0.97%)
Mar 28, 2012 46.05 46.30 45.26 46.04 5,959,699 +0.08(+0.18%)
Mar 27, 2012 46.32 46.45 45.83 45.96 8,392,240 -0.22(-0.47%)
Mar 26, 2012 45.43 46.21 45.02 46.18 9,135,237 +1.14(+2.53%)
Mar 23, 2012 43.99 45.14 43.98 45.04 7,377,495 +1.07(+2.43%)
Mar 22, 2012 44.28 44.64 43.69 43.97 6,378,306 -0.78(-1.73%)
Mar 21, 2012 45.06 45.34 44.55 44.75 6,703,708 +0.20(+0.45%)
Mar 20, 2012 44.31 44.73 43.92 44.55 7,903,920 +0.02(+0.05%)
Mar 19, 2012 44.39 45.40 44.12 44.52 9,452,672 +0.48(+1.10%)
Mar 16, 2012 43.76 44.44 43.63 44.04 10,605,980 +0.70(+1.62%)
Mar 15, 2012 41.92 43.80 41.91 43.34 28,652,000 +1.05(+2.48%)
Mar 14, 2012 41.10 42.83 40.98 42.28 11,540,734 +1.12(+2.71%)
Mar 13, 2012 39.90 41.28 39.88 41.17 5,756,236 +1.59(+4.02%)
Mar 12, 2012 40.24 40.26 39.33 39.58 4,078,728 -0.68(-1.69%)
Mar 09, 2012 40.06 40.71 39.76 40.26 5,262,850 +0.32(+0.79%)
Mar 08, 2012 39.62 40.00 39.16 39.94 3,676,128 +0.68(+1.73%)
Mar 07, 2012 38.97 39.46 38.86 39.26 4,826,508 +0.26(+0.66%)
Mar 06, 2012 39.43 39.59 38.94 39.00 4,161,920 -0.90(-2.25%)
Mar 05, 2012 40.29 40.34 39.65 39.90 4,040,601 -0.41(-1.02%)
Mar 02, 2012 40.66 40.75 40.14 40.31 4,728,466 -0.28(-0.70%)
Mar 01, 2012 40.81 41.09 40.36 40.60 7,898,425 -0.29(-0.71%)
Feb 29, 2012 40.68 41.47 40.57 40.89 35,734,692 +0.19(+0.46%)
Feb 28, 2012 40.30 40.90 40.21 40.70 8,116,188 +0.51(+1.27%)
Feb 27, 2012 39.64 40.38 39.48 40.19 5,641,612 +0.36(+0.91%)
Feb 24, 2012 39.83 40.00 39.63 39.83 5,694,619 -0.01(-0.02%)
Feb 23, 2012 39.38 40.00 39.04 39.84 8,498,257 +0.85(+2.18%)
Feb 22, 2012 39.16 39.52 38.87 38.99 4,492,647 -0.33(-0.84%)
Feb 21, 2012 39.59 39.60 39.05 39.32 6,442,895 -0.14(-0.35%)
Feb 17, 2012 39.86 40.07 39.43 39.46 5,441,571 -0.37(-0.93%)
Feb 16, 2012 39.59 40.04 39.32 39.83 7,253,911 +0.09(+0.22%)
Feb 15, 2012 39.76 40.42 39.60 39.74 11,566,959 +0.97(+2.50%)
Feb 14, 2012 38.92 38.92 38.37 38.77 4,148,039 -0.41(-1.05%)
Feb 13, 2012 39.29 39.59 38.79 39.18 5,456,880 +0.17(+0.43%)
Feb 10, 2012 39.20 39.31 38.79 39.01 4,223,230 -0.66(-1.67%)
Feb 09, 2012 39.18 39.80 38.74 39.67 6,692,999 +0.58(+1.49%)
Feb 08, 2012 38.12 39.19 38.12 39.09 8,775,700 +0.92(+2.41%)
Feb 07, 2012 38.61 38.75 38.05 38.17 9,071,196 -0.49(-1.27%)
Feb 06, 2012 39.44 39.50 38.53 38.66 6,548,112 -1.13(-2.84%)
Feb 03, 2012 38.53 40.30 38.53 39.79 10,090,080 +1.86(+4.92%)
Feb 02, 2012 37.82 38.40 37.56 37.93 5,501,108 +0.27(+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.