Skip to main content

Capital One Financial (NY: COF )

147.37 +2.86 (+1.98%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 59.54 60.10 56.44 56.58 11,001,217 -2.18(-3.71%)
Jul 30, 2007 58.39 59.43 57.66 58.76 5,395,643 +0.38(+0.64%)
Jul 27, 2007 58.34 59.82 58.26 58.39 5,601,191 -0.65(-1.10%)
Jul 26, 2007 59.06 59.39 57.74 59.03 7,863,356 -1.03(-1.72%)
Jul 25, 2007 60.85 61.29 59.07 60.06 6,391,974 -0.19(-0.32%)
Jul 24, 2007 61.19 61.34 60.03 60.26 6,002,812 -2.15(-3.45%)
Jul 23, 2007 62.41 62.87 62.10 62.41 3,367,141 +0.31(+0.50%)
Jul 20, 2007 61.96 63.01 61.18 62.10 9,693,902 +1.72(+2.85%)
Jul 19, 2007 62.43 62.43 59.72 60.38 8,283,059 -0.70(-1.14%)
Jul 18, 2007 60.77 61.31 60.22 61.07 6,149,621 -0.01(-0.01%)
Jul 17, 2007 60.94 61.79 60.62 61.08 4,010,064 +0.15(+0.25%)
Jul 16, 2007 60.02 61.67 60.02 60.93 3,942,852 +0.68(+1.13%)
Jul 13, 2007 60.34 60.70 59.99 60.25 3,297,480 -0.29(-0.48%)
Jul 12, 2007 60.11 60.93 59.67 60.54 5,411,465 +0.86(+1.45%)
Jul 11, 2007 60.97 61.08 59.26 59.67 10,292,277 -0.84(-1.39%)
Jul 10, 2007 62.37 62.50 60.31 60.51 6,964,405 -2.53(-4.02%)
Jul 09, 2007 62.59 63.35 62.50 63.05 2,606,124 +0.19(+0.31%)
Jul 06, 2007 62.39 63.09 62.24 62.85 2,427,673 +0.46(+0.74%)
Jul 05, 2007 62.74 62.91 62.21 62.39 2,822,356 -0.73(-1.15%)
Jul 03, 2007 63.03 63.52 63.03 63.12 1,361,214 +0.15(+0.24%)
Jul 02, 2007 63.37 63.37 62.39 62.97 2,602,366 +0.25(+0.40%)
Jun 29, 2007 63.70 64.69 62.33 62.72 4,914,443 -0.98(-1.54%)
Jun 28, 2007 64.57 64.74 63.42 63.70 5,228,982 +0.70(+1.10%)
Jun 27, 2007 62.93 63.05 61.89 63.01 5,206,733 -0.01(-0.01%)
Jun 26, 2007 63.65 63.69 62.39 63.01 6,359,338 -0.47(-0.74%)
Jun 25, 2007 64.31 64.47 63.41 63.49 3,817,327 -0.50(-0.79%)
Jun 22, 2007 64.46 64.91 63.83 63.99 4,497,487 -0.70(-1.08%)
Jun 21, 2007 64.34 65.10 63.64 64.69 3,780,734 +0.34(+0.53%)
Jun 20, 2007 64.77 65.65 64.33 64.34 3,789,739 -0.94(-1.43%)
Jun 19, 2007 65.45 65.77 64.85 65.28 3,226,818 -0.17(-0.26%)
Jun 18, 2007 64.69 65.61 64.49 65.45 3,619,274 +0.88(+1.36%)
Jun 15, 2007 64.68 65.27 64.54 64.57 5,046,649 +0.26(+0.41%)
Jun 14, 2007 64.41 64.86 64.21 64.30 3,225,318 -0.18(-0.27%)
Jun 13, 2007 63.81 64.48 63.30 64.48 3,348,382 +0.75(+1.18%)
Jun 12, 2007 63.74 64.33 63.64 63.73 4,241,601 -0.70(-1.08%)
Jun 11, 2007 63.97 64.64 63.65 64.42 3,595,868 +0.46(+0.73%)
Jun 08, 2007 63.61 63.96 63.14 63.96 3,745,447 +0.32(+0.50%)
Jun 07, 2007 63.56 64.07 63.40 63.64 6,322,066 -0.02(-0.03%)
Jun 06, 2007 63.52 63.92 63.21 63.65 4,676,594 -0.22(-0.34%)
Jun 05, 2007 63.57 64.13 63.25 63.87 3,381,767 -0.02(-0.03%)
Jun 04, 2007 63.89 64.29 63.77 63.89 2,655,237 -0.20(-0.31%)
Jun 01, 2007 63.88 64.34 63.68 64.09 4,230,970 +0.30(+0.46%)
May 31, 2007 63.97 64.35 63.45 63.79 3,697,065 -0.18(-0.27%)
May 30, 2007 63.78 64.03 62.64 63.97 2,913,735 +0.18(+0.29%)
May 29, 2007 63.00 63.93 62.79 63.78 3,137,396 +0.79(+1.26%)
May 25, 2007 62.85 63.07 62.30 62.99 2,226,918 +0.18(+0.28%)
May 24, 2007 64.09 64.17 62.73 62.81 4,170,307 -0.97(-1.52%)
May 23, 2007 62.90 64.09 62.90 63.78 5,451,914 +0.92(+1.46%)
May 22, 2007 62.62 63.15 62.01 62.86 2,417,033 +0.56(+0.90%)
May 21, 2007 61.74 62.46 61.62 62.30 2,690,961 +0.38(+0.62%)
May 18, 2007 61.46 62.05 61.46 61.92 3,082,868 +0.45(+0.73%)
May 17, 2007 61.55 61.79 61.34 61.47 3,796,242 -0.08(-0.13%)
May 16, 2007 61.94 61.94 61.34 61.55 3,605,142 +0.15(+0.25%)
May 15, 2007 61.63 62.22 61.28 61.40 4,054,002 -0.23(-0.38%)
May 14, 2007 61.73 61.81 61.03 61.63 3,467,932 -0.10(-0.16%)
May 11, 2007 61.37 61.81 61.13 61.73 3,647,039 +0.84(+1.38%)
May 10, 2007 60.53 61.77 59.84 60.89 6,478,619 +0.67(+1.12%)
May 09, 2007 60.13 60.62 59.87 60.22 2,434,027 -0.06(-0.11%)
May 08, 2007 59.57 60.41 59.38 60.28 3,032,142 +0.06(+0.11%)
May 07, 2007 59.57 60.23 59.43 60.22 3,701,964 +0.70(+1.18%)
May 04, 2007 59.89 59.95 59.27 59.51 3,123,989 -0.06(-0.09%)
May 03, 2007 59.29 59.76 59.11 59.57 2,589,484 +0.28(+0.47%)
May 02, 2007 59.12 59.46 58.81 59.29 4,366,417 +0.33(+0.56%)
May 01, 2007 59.38 59.53 58.53 58.96 4,883,907 -0.42(-0.70%)
Apr 30, 2007 59.96 60.50 59.34 59.38 4,449,638 -0.52(-0.87%)
Apr 27, 2007 59.76 60.27 59.06 59.90 5,198,506 -0.46(-0.77%)
Apr 26, 2007 58.80 60.71 58.78 60.36 7,739,038 +1.23(+2.08%)
Apr 25, 2007 58.17 59.26 57.79 59.13 7,420,438 +1.58(+2.75%)
Apr 24, 2007 56.59 57.56 56.40 57.55 7,896,635 +1.37(+2.43%)
Apr 23, 2007 57.93 57.93 56.16 56.18 11,686,444 -2.03(-3.49%)
Apr 20, 2007 58.80 59.48 57.23 58.21 19,447,550 -3.63(-5.87%)
Apr 19, 2007 61.57 62.49 61.26 61.84 5,226,781 -0.27(-0.44%)
Apr 18, 2007 61.66 62.51 61.17 62.11 4,487,605 +0.45(+0.73%)
Apr 17, 2007 61.41 61.89 60.87 61.66 4,569,451 +0.65(+1.06%)
Apr 16, 2007 60.26 61.49 60.17 61.02 3,772,230 +1.00(+1.67%)
Apr 13, 2007 59.09 60.05 59.07 60.02 4,734,506 +0.98(+1.67%)
Apr 12, 2007 58.78 59.16 58.57 59.03 3,078,112 -0.07(-0.12%)
Apr 11, 2007 59.04 59.52 58.91 59.10 4,091,087 -0.07(-0.12%)
Apr 10, 2007 58.72 59.30 58.47 59.18 3,068,985 +0.46(+0.79%)
Apr 09, 2007 58.70 58.92 58.42 58.71 2,603,739 +0.06(+0.10%)
Apr 05, 2007 58.58 58.75 57.95 58.66 5,653,172 +0.06(+0.11%)
Apr 04, 2007 59.54 59.59 58.43 58.59 5,592,160 -0.86(-1.45%)
Apr 03, 2007 59.14 60.09 58.97 59.46 5,218,739 +0.63(+1.07%)
Apr 02, 2007 60.14 60.15 58.71 58.83 31,724,282 -1.51(-2.50%)
Mar 30, 2007 60.26 60.78 60.02 60.34 2,593,986 -0.15(-0.25%)
Mar 29, 2007 60.83 61.02 60.13 60.49 2,200,800 +0.13(+0.21%)
Mar 28, 2007 60.94 60.94 59.98 60.36 4,454,463 -0.92(-1.50%)
Mar 27, 2007 61.52 61.77 61.20 61.28 3,902,048 -0.64(-1.03%)
Mar 26, 2007 62.31 62.56 61.27 61.92 3,806,498 -0.36(-0.58%)
Mar 23, 2007 62.18 62.50 61.94 62.28 3,321,743 +0.10(+0.17%)
Mar 22, 2007 62.29 63.05 61.62 62.18 2,774,081 -0.25(-0.40%)
Mar 21, 2007 60.87 63.05 60.70 62.42 4,424,572 +1.49(+2.44%)
Mar 20, 2007 60.47 61.00 60.17 60.94 3,115,510 +0.46(+0.75%)
Mar 19, 2007 60.10 60.67 59.66 60.48 4,754,370 +0.55(+0.92%)
Mar 16, 2007 61.06 61.18 59.65 59.93 4,498,486 -0.80(-1.32%)
Mar 15, 2007 60.14 61.29 59.97 60.73 3,390,796 +0.59(+0.98%)
Mar 14, 2007 59.78 60.37 58.71 60.14 5,818,304 +0.37(+0.62%)
Mar 13, 2007 60.91 60.76 59.61 59.77 5,555,541 -1.14(-1.88%)
Mar 12, 2007 60.98 61.49 60.85 60.91 2,520,823 -0.66(-1.07%)
Mar 09, 2007 61.77 61.99 60.93 61.57 4,320,142 +0.28(+0.46%)
Mar 08, 2007 60.46 61.85 60.37 61.29 4,784,636 +1.47(+2.46%)
Mar 07, 2007 60.46 60.65 59.80 59.82 3,418,794 -0.84(-1.38%)
Mar 06, 2007 60.77 61.01 59.72 60.66 3,379,398 +1.19(+2.00%)
Mar 05, 2007 60.77 61.76 59.37 59.46 5,957,877 -1.93(-3.14%)
Mar 02, 2007 61.25 61.91 60.89 61.39 4,047,124 -0.30(-0.48%)
Mar 01, 2007 60.25 61.94 59.97 61.69 4,426,292 +0.10(+0.16%)
Feb 28, 2007 61.67 62.58 60.59 61.59 5,324,670 -0.08(-0.13%)
Feb 27, 2007 63.57 63.88 61.02 61.67 5,983,640 -2.55(-3.97%)
Feb 26, 2007 64.37 64.88 63.58 64.22 4,054,885 -0.13(-0.20%)
Feb 23, 2007 65.91 65.91 63.89 64.35 4,277,495 -1.46(-2.22%)
Feb 22, 2007 65.92 65.93 65.46 65.81 3,265,714 +0.02(+0.02%)
Feb 21, 2007 65.17 65.89 64.95 65.80 4,435,453 +0.11(+0.17%)
Feb 20, 2007 65.42 65.88 65.24 65.69 2,282,698 +0.06(+0.10%)
Feb 16, 2007 65.65 65.91 65.33 65.62 4,248,980 -0.22(-0.34%)
Feb 15, 2007 65.56 65.97 64.97 65.85 3,911,052 +0.38(+0.59%)
Feb 14, 2007 65.65 66.07 65.31 65.46 3,338,129 +0.07(+0.11%)
Feb 13, 2007 65.25 65.90 65.17 65.39 2,761,136 +0.22(+0.34%)
Feb 12, 2007 65.24 65.70 64.59 65.17 3,328,004 -0.41(-0.62%)
Feb 09, 2007 66.13 66.46 65.01 65.57 3,373,770 -0.62(-0.93%)
Feb 08, 2007 66.40 66.51 64.77 66.19 4,332,649 -0.66(-0.99%)
Feb 07, 2007 66.13 67.04 65.39 66.85 3,955,701 +0.74(+1.11%)
Feb 06, 2007 65.25 66.25 65.09 66.12 5,188,348 +0.84(+1.29%)
Feb 05, 2007 64.42 65.45 64.18 65.28 4,388,803 +0.66(+1.03%)
Feb 02, 2007 63.94 64.97 63.70 64.61 6,513,043 +0.87(+1.37%)
Feb 01, 2007 64.29 64.31 63.53 63.74 3,501,462 -0.54(-0.85%)
Jan 31, 2007 63.81 64.55 63.14 64.29 3,747,342 +0.20(+0.31%)
Jan 30, 2007 62.98 64.29 62.57 64.09 4,228,969 +1.12(+1.78%)
Jan 29, 2007 63.41 63.56 62.55 62.97 2,602,741 -0.58(-0.91%)
Jan 26, 2007 63.57 63.81 63.05 63.54 3,396,407 +0.63(+1.00%)
Jan 25, 2007 64.16 64.29 62.62 62.91 4,192,825 -1.25(-1.94%)
Jan 24, 2007 63.97 64.19 63.59 64.16 3,336,251 +0.15(+0.24%)
Jan 23, 2007 63.46 64.04 63.24 64.01 4,784,261 +0.85(+1.34%)
Jan 22, 2007 62.99 63.73 62.67 63.16 4,972,485 +0.09(+0.14%)
Jan 19, 2007 61.89 63.17 61.48 63.07 9,126,040 +2.45(+4.04%)
Jan 18, 2007 61.81 62.01 60.42 60.62 4,119,412 -0.57(-0.93%)
Jan 17, 2007 60.90 61.68 60.68 61.19 3,608,018 +0.27(+0.45%)
Jan 16, 2007 61.59 61.60 60.73 60.92 4,561,144 -0.66(-1.08%)
Jan 12, 2007 60.76 61.74 60.74 61.58 3,526,351 +0.82(+1.36%)
Jan 11, 2007 60.53 60.85 60.33 60.76 3,995,597 +0.23(+0.38%)
Jan 10, 2007 61.16 61.19 60.21 60.53 3,551,239 -0.74(-1.21%)
Jan 09, 2007 62.11 62.13 61.01 61.27 2,613,371 -0.64(-1.03%)
Jan 08, 2007 61.76 61.94 61.16 61.91 2,524,950 +0.22(+0.35%)
Jan 05, 2007 61.70 61.97 61.17 61.70 2,706,295 +0.00(+0.00%)
Jan 04, 2007 61.94 62.14 61.27 61.70 1,827,709 -0.07(-0.12%)
Jan 03, 2007 61.62 62.17 61.26 61.77 3,810,750 +0.34(+0.56%)
Dec 29, 2006 62.42 62.53 61.42 61.42 2,325,470 -1.01(-1.61%)
Dec 28, 2006 62.37 62.57 62.18 62.43 2,460,416 -0.12(-0.19%)
Dec 27, 2006 62.39 62.64 61.87 62.55 2,248,555 +0.17(+0.27%)
Dec 26, 2006 61.69 62.61 61.57 62.38 2,353,860 +0.50(+0.80%)
Dec 22, 2006 61.99 61.99 61.30 61.89 1,717,026 -0.10(-0.15%)
Dec 21, 2006 61.86 62.32 61.70 61.98 3,041,346 +0.13(+0.21%)
Dec 20, 2006 61.18 61.89 61.18 61.86 2,148,502 +0.50(+0.82%)
Dec 19, 2006 61.57 62.12 61.17 61.35 2,973,310 -0.23(-0.38%)
Dec 18, 2006 61.18 61.84 61.17 61.58 3,090,747 +0.33(+0.54%)
Dec 15, 2006 61.97 62.17 61.20 61.26 3,231,321 -0.51(-0.83%)
Dec 14, 2006 61.45 62.25 61.31 61.77 3,101,127 +0.14(+0.22%)
Dec 13, 2006 61.81 62.02 61.34 61.63 2,505,064 +0.52(+0.85%)
Dec 12, 2006 60.85 61.70 60.81 61.11 3,492,208 -0.07(-0.12%)
Dec 11, 2006 60.92 61.45 60.81 61.18 4,041,746 +0.27(+0.45%)
Dec 08, 2006 61.17 61.23 60.57 60.91 3,656,794 -0.30(-0.50%)
Dec 07, 2006 62.02 62.65 61.17 61.22 5,157,707 -0.82(-1.31%)
Dec 06, 2006 62.18 62.28 61.22 62.03 5,212,486 -0.27(-0.44%)
Dec 05, 2006 62.38 62.50 61.66 62.30 6,917,005 -0.19(-0.31%)
Dec 04, 2006 62.37 62.96 62.33 62.50 4,336,151 +0.42(+0.67%)
Dec 01, 2006 61.70 62.46 61.57 62.08 3,479,576 -0.19(-0.31%)
Nov 30, 2006 62.21 62.37 61.50 62.27 9,287,625 +0.45(+0.72%)
Nov 29, 2006 61.55 62.37 61.14 61.82 6,288,300 +1.53(+2.53%)
Nov 28, 2006 59.58 60.37 59.36 60.30 4,053,377 +0.18(+0.31%)
Nov 27, 2006 60.49 60.49 59.49 60.11 4,088,521 -0.18(-0.29%)
Nov 24, 2006 60.01 60.41 59.86 60.29 701,743 -0.18(-0.29%)
Nov 22, 2006 60.33 60.46 59.98 60.46 2,024,437 +0.51(+0.85%)
Nov 21, 2006 60.05 60.49 59.78 59.95 2,092,598 +0.01(+0.01%)
Nov 20, 2006 60.37 60.89 59.88 59.94 2,356,111 -0.42(-0.70%)
Nov 17, 2006 60.13 60.82 59.17 60.37 4,025,863 -0.08(-0.13%)
Nov 16, 2006 61.72 61.98 60.14 60.45 5,037,644 -1.19(-1.93%)
Nov 15, 2006 61.57 61.77 61.18 61.64 2,893,643 +0.03(+0.05%)
Nov 14, 2006 61.97 62.18 61.03 61.61 2,919,657 -0.36(-0.58%)
Nov 13, 2006 61.97 62.58 61.81 61.97 1,479,151 -0.02(-0.03%)
Nov 10, 2006 61.30 62.08 61.29 61.98 2,175,391 +0.88(+1.44%)
Nov 09, 2006 62.17 62.23 60.94 61.10 3,539,357 -0.86(-1.39%)
Nov 08, 2006 61.77 62.02 61.34 61.97 1,590,084 -0.06(-0.09%)
Nov 07, 2006 62.77 63.08 61.94 62.02 2,503,564 -0.89(-1.41%)
Nov 06, 2006 61.61 62.98 61.48 62.91 3,024,337 +1.70(+2.77%)
Nov 03, 2006 61.97 62.39 61.05 61.22 2,757,197 -0.08(-0.13%)
Nov 02, 2006 61.46 61.72 60.61 61.30 2,868,880 -0.16(-0.26%)
Nov 01, 2006 63.93 63.93 61.09 61.46 6,317,941 -1.98(-3.11%)
Oct 31, 2006 64.97 64.97 63.05 63.43 6,004,902 -1.50(-2.31%)
Oct 30, 2006 65.34 65.36 64.37 64.93 2,432,026 -0.36(-0.55%)
Oct 27, 2006 65.69 65.98 65.19 65.29 2,934,915 -0.85(-1.28%)
Oct 26, 2006 65.97 66.37 65.25 66.14 2,353,360 +0.24(+0.36%)
Oct 25, 2006 64.22 65.98 64.21 65.90 3,001,575 +1.42(+2.19%)
Oct 24, 2006 65.15 65.15 64.39 64.49 2,066,709 -0.22(-0.33%)
Oct 23, 2006 64.85 65.65 64.54 64.70 1,895,244 -0.26(-0.39%)
Oct 20, 2006 65.69 65.81 64.52 64.96 3,302,608 -0.53(-0.81%)
Oct 19, 2006 64.77 66.23 63.57 65.49 5,350,558 +1.43(+2.23%)
Oct 18, 2006 65.25 65.25 63.19 64.05 4,551,889 -0.44(-0.68%)
Oct 17, 2006 64.81 65.09 63.98 64.49 2,132,369 -0.72(-1.10%)
Oct 16, 2006 65.24 65.26 64.69 65.21 1,742,164 -0.05(-0.07%)
Oct 13, 2006 65.36 65.50 65.12 65.26 2,064,583 +0.31(+0.48%)
Oct 12, 2006 63.96 64.97 63.81 64.95 3,273,093 +1.42(+2.23%)
Oct 11, 2006 63.41 63.83 62.21 63.53 3,959,328 -0.67(-1.05%)
Oct 10, 2006 63.73 64.45 63.69 64.21 3,625,528 +0.77(+1.21%)
Oct 09, 2006 62.86 63.54 62.71 63.44 1,413,617 +0.58(+0.93%)
Oct 06, 2006 63.22 62.98 62.02 62.85 1,864,728 -0.36(-0.57%)
Oct 05, 2006 63.40 63.65 62.47 63.21 1,988,919 -0.18(-0.29%)
Oct 04, 2006 62.60 63.41 62.22 63.40 1,380,599 +0.80(+1.28%)
Oct 03, 2006 62.05 63.06 61.99 62.60 2,026,813 +0.78(+1.27%)
Oct 02, 2006 63.17 63.21 61.67 61.82 2,739,563 -1.08(-1.72%)
Sep 29, 2006 64.51 64.51 62.81 62.90 2,575,977 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,809 +1.38(+2.21%)
Sep 27, 2006 62.29 62.94 61.92 62.66 2,266,064 +0.56(+0.90%)
Sep 26, 2006 62.09 62.42 61.77 62.10 2,940,418 +0.06(+0.10%)
Sep 25, 2006 61.61 62.20 61.21 62.04 2,823,982 +0.51(+0.83%)
Sep 22, 2006 61.57 61.91 61.17 61.53 2,145,626 +0.33(+0.54%)
Sep 21, 2006 61.77 62.23 60.89 61.20 4,821,530 -0.30(-0.49%)
Sep 20, 2006 60.09 61.70 60.09 61.50 2,913,404 +1.46(+2.44%)
Sep 19, 2006 60.29 60.30 59.62 60.04 2,763,700 -0.58(-0.95%)
Sep 18, 2006 61.19 61.49 60.45 60.62 2,415,768 -0.22(-0.37%)
Sep 15, 2006 59.69 60.97 59.69 60.84 4,291,627 +1.30(+2.18%)
Sep 14, 2006 60.67 60.71 59.18 59.54 3,303,734 -1.00(-1.65%)
Sep 13, 2006 60.71 60.91 60.17 60.54 3,747,342 -0.18(-0.30%)
Sep 12, 2006 57.89 60.73 57.86 60.73 4,823,657 +3.26(+5.68%)
Sep 11, 2006 57.65 58.16 57.26 57.47 2,264,063 -0.47(-0.81%)
Sep 08, 2006 57.69 58.00 57.49 57.94 2,557,467 +0.09(+0.15%)
Sep 07, 2006 58.21 58.59 57.63 57.85 2,219,790 -0.38(-0.65%)
Sep 06, 2006 59.44 59.46 58.08 58.23 2,458,790 -1.26(-2.12%)
Sep 05, 2006 58.97 59.51 58.62 59.49 2,169,763 +0.75(+1.28%)
Sep 01, 2006 59.17 59.19 58.43 58.74 2,303,209 +0.29(+0.49%)
Aug 31, 2006 58.67 58.89 58.15 58.45 2,489,806 -0.22(-0.38%)
Aug 30, 2006 57.73 59.16 57.59 58.67 4,464,343 +1.10(+1.90%)
Aug 29, 2006 56.55 57.73 56.46 57.58 3,951,574 +0.82(+1.45%)
Aug 28, 2006 56.09 56.87 55.57 56.75 3,949,573 +0.88(+1.57%)
Aug 25, 2006 56.65 56.69 55.41 55.87 4,263,488 -0.90(-1.58%)
Aug 24, 2006 57.45 57.78 56.65 56.77 2,238,299 -0.75(-1.31%)
Aug 23, 2006 57.73 58.36 57.31 57.52 2,491,057 -0.13(-0.22%)
Aug 22, 2006 58.37 58.51 57.56 57.65 3,050,351 -0.78(-1.33%)
Aug 21, 2006 59.20 59.40 58.43 58.43 1,903,123 -0.98(-1.64%)
Aug 18, 2006 60.13 60.13 59.13 59.40 1,985,167 -0.58(-0.96%)
Aug 17, 2006 59.51 60.12 59.42 59.98 2,627,254 +0.46(+0.78%)
Aug 16, 2006 59.73 59.95 58.90 59.51 2,771,204 +0.42(+0.72%)
Aug 15, 2006 58.77 59.33 58.67 59.09 2,866,879 +0.82(+1.40%)
Aug 14, 2006 57.74 58.62 57.57 58.27 4,826,783 +0.85(+1.48%)
Aug 11, 2006 58.85 59.09 57.39 57.43 6,302,183 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.63 58.69 4,815,402 -1.01(-1.69%)
Aug 09, 2006 61.91 62.26 59.66 59.70 3,714,950 -2.10(-3.40%)
Aug 08, 2006 62.63 62.81 61.42 61.80 3,144,150 -0.92(-1.47%)
Aug 07, 2006 62.81 63.11 62.01 62.72 2,494,559 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.11 63.29 3,637,784 -1.28(-1.98%)
Aug 03, 2006 63.55 64.57 63.13 64.57 3,828,509 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.04 63.55 2,763,075 +0.62(+0.99%)
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.