Skip to main content

Capital One Financial (NY: COF )

97.69 -1.63 (-1.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 57.82 58.30 57.47 58.03 3,480,074 -0.15(-0.26%)
Sep 27, 2013 58.03 58.35 57.92 58.19 2,565,775 -0.17(-0.29%)
Sep 26, 2013 58.31 58.96 58.15 58.36 2,156,076 -0.06(-0.10%)
Sep 25, 2013 58.02 58.81 57.75 58.41 3,751,464 +0.59(+1.02%)
Sep 24, 2013 57.70 58.57 57.28 57.82 3,806,739 +0.03(+0.06%)
Sep 23, 2013 58.04 58.12 57.38 57.79 3,063,829 -0.55(-0.94%)
Sep 20, 2013 58.33 58.73 58.21 58.34 3,919,754 +0.05(+0.09%)
Sep 19, 2013 58.72 58.90 58.13 58.29 2,254,437 -0.20(-0.35%)
Sep 18, 2013 58.22 58.80 57.99 58.49 3,131,138 +0.14(+0.23%)
Sep 17, 2013 57.33 58.46 57.27 58.36 3,916,838 +1.24(+2.17%)
Sep 16, 2013 57.55 58.00 56.97 57.11 3,625,341 +0.14(+0.24%)
Sep 13, 2013 57.38 57.56 56.84 56.98 2,310,166 -0.39(-0.68%)
Sep 12, 2013 57.05 57.57 57.03 57.37 3,447,822 +0.28(+0.49%)
Sep 11, 2013 57.32 57.49 56.84 57.09 2,624,184 -0.19(-0.34%)
Sep 10, 2013 56.57 57.43 56.41 57.28 3,046,362 +1.17(+2.09%)
Sep 09, 2013 55.29 56.13 55.16 56.11 2,194,287 +0.91(+1.65%)
Sep 06, 2013 55.42 55.49 54.32 55.20 2,013,247 -0.17(-0.31%)
Sep 05, 2013 54.88 55.70 54.81 55.37 2,148,306 +0.46(+0.85%)
Sep 04, 2013 54.32 55.05 54.21 54.90 2,108,933 +0.53(+0.98%)
Sep 03, 2013 55.14 55.38 54.02 54.37 2,087,400 -0.13(-0.23%)
Aug 30, 2013 54.42 54.62 54.24 54.50 2,399,894 +0.14(+0.26%)
Aug 29, 2013 53.96 54.74 53.77 54.35 1,948,605 +0.29(+0.53%)
Aug 28, 2013 54.33 54.51 53.74 54.07 3,598,138 -0.23(-0.42%)
Aug 27, 2013 55.21 55.41 54.16 54.29 3,369,480 -1.43(-2.56%)
Aug 26, 2013 56.21 56.41 55.72 55.72 1,599,182 -0.57(-1.00%)
Aug 23, 2013 56.62 56.62 55.80 56.29 1,361,118 -0.01(-0.02%)
Aug 22, 2013 56.21 56.59 55.88 56.30 1,728,823 +0.44(+0.79%)
Aug 21, 2013 56.04 56.41 55.59 55.86 2,188,890 -0.36(-0.65%)
Aug 20, 2013 55.69 56.60 55.44 56.22 2,347,058 +0.57(+1.03%)
Aug 19, 2013 56.46 56.75 55.63 55.65 2,541,865 -1.06(-1.86%)
Aug 16, 2013 56.47 57.15 56.43 56.70 2,847,199 +0.13(+0.22%)
Aug 15, 2013 57.48 57.62 56.41 56.57 3,125,161 -1.14(-1.97%)
Aug 14, 2013 57.79 58.05 57.70 57.71 1,758,758 -0.17(-0.29%)
Aug 13, 2013 57.73 58.15 57.33 57.88 1,640,940 +0.12(+0.20%)
Aug 12, 2013 57.41 57.83 57.19 57.76 2,000,357 +0.16(+0.28%)
Aug 09, 2013 57.76 58.11 57.55 57.60 2,845,110 -0.16(-0.28%)
Aug 08, 2013 57.82 58.09 57.55 57.76 3,219,295 +0.41(+0.72%)
Aug 07, 2013 58.28 58.28 57.30 57.35 4,733,293 -1.15(-1.96%)
Aug 06, 2013 58.63 58.70 58.12 58.50 3,144,628 -0.18(-0.30%)
Aug 05, 2013 58.57 58.79 58.36 58.68 2,366,933 -0.08(-0.13%)
Aug 02, 2013 58.64 58.86 58.55 58.75 3,002,819 -0.09(-0.16%)
Aug 01, 2013 58.66 58.92 58.15 58.85 3,754,398 +0.83(+1.43%)
Jul 31, 2013 58.11 58.43 57.58 58.02 6,290,633 -0.13(-0.22%)
Jul 30, 2013 57.98 58.19 57.38 58.14 3,955,672 +0.61(+1.05%)
Jul 29, 2013 57.51 57.61 57.31 57.54 2,310,437 -0.26(-0.45%)
Jul 26, 2013 57.58 57.81 57.04 57.80 3,032,795 +0.03(+0.06%)
Jul 25, 2013 57.21 57.80 56.53 57.77 4,419,882 +0.00(+0.00%)
Jul 24, 2013 58.12 58.41 57.72 57.77 2,606,478 -0.24(-0.42%)
Jul 23, 2013 58.20 58.30 57.82 58.01 2,876,141 -0.15(-0.26%)
Jul 22, 2013 58.20 58.34 57.83 58.16 3,804,786 +0.04(+0.07%)
Jul 19, 2013 58.05 58.84 57.35 58.12 6,276,221 +1.76(+3.12%)
Jul 18, 2013 56.24 56.76 55.83 56.36 4,570,540 +0.21(+0.37%)
Jul 17, 2013 56.13 56.37 55.45 56.15 3,203,144 +0.10(+0.18%)
Jul 16, 2013 56.12 56.39 55.43 56.05 2,348,122 -0.14(-0.25%)
Jul 15, 2013 56.85 56.91 55.62 56.19 2,411,955 +0.03(+0.06%)
Jul 12, 2013 55.47 56.29 55.33 56.16 2,608,603 +0.84(+1.52%)
Jul 11, 2013 55.24 55.42 54.72 55.32 3,332,239 +0.76(+1.39%)
Jul 10, 2013 55.08 55.08 54.30 54.56 3,735,259 -0.52(-0.95%)
Jul 09, 2013 55.42 55.60 54.95 55.08 3,438,802 -0.01(-0.02%)
Jul 08, 2013 55.54 55.76 54.87 55.09 3,915,869 -0.10(-0.18%)
Jul 05, 2013 54.24 55.19 54.04 55.19 2,915,944 +1.46(+2.72%)
Jul 03, 2013 53.65 53.91 53.23 53.73 1,798,218 -0.27(-0.50%)
Jul 02, 2013 53.50 54.40 53.45 54.00 5,901,063 +0.55(+1.02%)
Jul 01, 2013 53.10 53.79 53.03 53.45 3,478,783 +0.66(+1.24%)
Jun 28, 2013 52.46 53.05 51.92 52.80 4,396,702 +0.10(+0.19%)
Jun 27, 2013 52.12 52.96 51.98 52.70 3,154,343 +0.94(+1.82%)
Jun 26, 2013 51.78 52.02 51.40 51.76 3,270,693 +0.39(+0.75%)
Jun 25, 2013 50.86 51.63 50.79 51.37 3,481,053 +0.96(+1.90%)
Jun 24, 2013 51.22 51.28 50.28 50.41 3,743,923 -1.17(-2.27%)
Jun 21, 2013 52.19 52.25 51.03 51.58 5,467,627 -0.22(-0.42%)
Jun 20, 2013 51.88 52.54 51.60 51.80 6,213,434 -0.16(-0.31%)
Jun 19, 2013 52.33 52.44 51.80 51.96 4,332,023 -0.24(-0.47%)
Jun 18, 2013 52.06 52.35 51.94 52.20 4,356,214 +0.08(+0.16%)
Jun 17, 2013 51.63 52.15 51.17 52.12 4,683,211 +0.83(+1.62%)
Jun 14, 2013 52.28 52.30 50.92 51.28 4,165,796 -1.13(-2.15%)
Jun 13, 2013 51.64 52.53 51.41 52.41 2,873,582 +0.82(+1.58%)
Jun 12, 2013 52.00 52.21 51.38 51.60 2,448,419 -0.07(-0.13%)
Jun 11, 2013 52.03 52.26 51.50 51.66 3,121,930 -0.91(-1.73%)
Jun 10, 2013 52.40 52.91 52.27 52.57 2,701,481 +0.18(+0.34%)
Jun 07, 2013 51.54 52.44 51.49 52.39 4,384,383 +1.31(+2.57%)
Jun 06, 2013 50.54 51.10 50.16 51.08 3,497,771 +0.49(+0.96%)
Jun 05, 2013 51.34 51.58 50.34 50.60 4,148,393 -0.90(-1.75%)
Jun 04, 2013 52.02 52.34 51.37 51.49 3,392,377 -0.55(-1.05%)
Jun 03, 2013 51.43 52.12 51.12 52.04 3,920,927 +0.82(+1.61%)
May 31, 2013 52.18 52.22 51.22 51.22 6,347,373 -1.26(-2.40%)
May 30, 2013 51.89 52.94 51.73 52.48 6,367,907 +0.70(+1.35%)
May 29, 2013 51.55 52.13 51.34 51.78 4,661,321 -0.18(-0.34%)
May 28, 2013 52.12 52.57 51.90 51.96 6,248,032 +0.57(+1.11%)
May 24, 2013 51.12 51.46 50.86 51.39 4,643,032 -0.09(-0.18%)
May 23, 2013 51.26 51.83 50.86 51.48 4,209,971 -0.25(-0.49%)
May 22, 2013 52.23 53.49 51.47 51.73 6,959,446 -0.48(-0.92%)
May 21, 2013 52.00 52.46 51.77 52.21 3,972,573 +0.25(+0.49%)
May 20, 2013 51.04 52.17 51.04 51.96 4,304,644 +0.82(+1.61%)
May 17, 2013 50.02 51.23 49.91 51.13 4,887,301 +1.41(+2.84%)
May 16, 2013 50.37 50.44 49.57 49.72 4,254,922 -0.81(-1.60%)
May 15, 2013 50.09 50.67 49.87 50.53 3,815,098 +1.09(+2.21%)
May 13, 2013 49.91 50.03 49.17 49.44 2,832,060 -0.59(-1.18%)
May 10, 2013 49.84 50.02 49.46 50.02 3,239,811 +0.30(+0.61%)
May 09, 2013 50.17 50.17 49.46 49.72 3,053,707 -0.33(-0.65%)
May 08, 2013 49.21 50.06 48.90 50.05 4,642,544 +0.64(+1.29%)
May 07, 2013 49.43 49.68 49.25 49.41 3,869,244 +0.03(+0.05%)
May 06, 2013 48.90 49.57 48.73 49.39 4,077,810 +0.44(+0.91%)
May 03, 2013 49.10 49.29 48.84 48.94 4,903,893 +0.28(+0.58%)
May 02, 2013 47.95 48.77 47.72 48.66 4,252,697 +0.69(+1.45%)
May 01, 2013 48.33 48.38 47.81 47.97 3,290,669 -0.36(-0.74%)
Apr 30, 2013 48.08 48.45 47.95 48.33 3,849,455 +0.23(+0.47%)
Apr 29, 2013 47.92 48.15 47.84 48.10 5,570,683 +0.30(+0.63%)
Apr 26, 2013 47.82 47.85 47.68 47.80 4,096,125 +0.10(+0.21%)
Apr 25, 2013 47.72 48.13 47.49 47.70 5,146,008 -0.03(-0.05%)
Apr 24, 2013 47.05 47.77 46.99 47.72 6,680,213 +0.60(+1.28%)
Apr 23, 2013 46.86 47.32 46.41 47.12 6,019,805 +0.82(+1.77%)
Apr 22, 2013 47.08 47.12 46.11 46.30 5,497,928 -0.68(-1.44%)
Apr 19, 2013 45.98 47.25 45.50 46.98 15,984,042 +2.83(+6.40%)
Apr 18, 2013 44.20 44.55 43.78 44.15 6,559,880 +0.03(+0.06%)
Apr 17, 2013 44.19 44.43 43.86 44.13 6,433,660 -0.48(-1.07%)
Apr 16, 2013 44.79 44.92 44.12 44.60 5,703,521 +0.19(+0.43%)
Apr 15, 2013 45.47 45.49 44.38 44.41 6,737,014 -1.30(-2.85%)
Apr 12, 2013 45.66 45.83 45.09 45.72 4,813,870 -0.13(-0.29%)
Apr 11, 2013 46.64 46.69 45.83 45.85 5,334,065 -0.79(-1.69%)
Apr 10, 2013 46.80 47.26 46.62 46.64 4,366,885 -0.04(-0.09%)
Apr 09, 2013 46.42 46.97 46.34 46.68 5,369,443 +0.33(+0.72%)
Apr 08, 2013 45.65 46.39 45.43 46.34 3,290,959 +0.59(+1.28%)
Apr 05, 2013 45.47 45.87 45.01 45.76 4,400,102 -0.30(-0.65%)
Apr 04, 2013 45.29 46.11 45.23 46.06 5,797,237 +0.76(+1.68%)
Apr 03, 2013 45.69 45.76 45.11 45.30 4,942,256 -0.39(-0.86%)
Apr 02, 2013 45.04 45.73 45.04 45.69 4,855,990 +0.79(+1.77%)
Apr 01, 2013 46.05 46.05 44.70 44.90 3,970,988 -1.06(-2.31%)
Mar 28, 2013 45.79 46.00 45.71 45.96 3,165,691 +0.11(+0.24%)
Mar 27, 2013 45.71 46.18 45.64 45.85 3,026,363 -0.20(-0.44%)
Mar 26, 2013 45.92 46.44 45.87 46.05 5,820,012 +0.39(+0.86%)
Mar 25, 2013 45.50 45.76 45.08 45.66 5,428,194 +0.41(+0.91%)
Mar 22, 2013 44.91 45.30 44.81 45.25 2,907,490 +0.33(+0.73%)
Mar 21, 2013 44.73 45.22 44.73 44.92 3,937,484 -0.17(-0.37%)
Mar 20, 2013 45.14 45.25 44.78 45.09 5,911,056 +0.23(+0.50%)
Mar 19, 2013 45.95 45.95 44.47 44.86 7,272,941 -0.85(-1.87%)
Mar 18, 2013 45.61 45.98 45.37 45.72 3,851,072 -0.44(-0.96%)
Mar 15, 2013 45.72 46.22 45.47 46.16 10,355,545 +0.57(+1.25%)
Mar 14, 2013 45.85 46.03 45.35 45.59 4,466,309 -0.10(-0.22%)
Mar 13, 2013 45.68 46.10 45.61 45.69 3,725,146 +0.03(+0.05%)
Mar 12, 2013 46.00 46.19 45.53 45.67 6,363,774 -0.32(-0.69%)
Mar 11, 2013 45.38 46.02 45.03 45.98 4,763,318 +0.65(+1.44%)
Mar 08, 2013 45.83 45.87 44.82 45.33 5,004,555 -0.18(-0.40%)
Mar 07, 2013 45.47 45.76 45.19 45.52 5,812,267 +0.09(+0.20%)
Mar 06, 2013 45.41 45.66 45.12 45.42 7,508,420 +0.30(+0.67%)
Mar 05, 2013 44.84 45.88 44.69 45.12 12,918,060 +0.69(+1.56%)
Mar 04, 2013 43.27 44.52 43.27 44.43 11,288,461 +1.05(+2.41%)
Mar 01, 2013 41.99 43.45 41.99 43.38 13,605,114 +0.70(+1.65%)
Feb 28, 2013 42.45 43.18 42.44 42.68 7,740,630 -0.47(-1.09%)
Feb 27, 2013 42.94 43.27 42.59 43.15 7,869,453 +0.10(+0.23%)
Feb 26, 2013 42.89 43.17 42.40 43.05 7,359,485 +0.56(+1.32%)
Feb 25, 2013 43.87 43.97 42.49 42.49 7,624,577 -1.24(-2.83%)
Feb 22, 2013 44.00 44.04 43.42 43.73 6,810,781 +0.06(+0.13%)
Feb 21, 2013 43.61 43.84 43.35 43.67 7,534,724 -0.05(-0.11%)
Feb 20, 2013 43.70 44.32 43.41 43.72 14,474,099 -0.71(-1.60%)
Feb 19, 2013 45.16 45.16 44.31 44.43 11,869,055 -0.76(-1.68%)
Feb 15, 2013 46.91 46.91 44.90 45.19 11,696,317 -1.30(-2.81%)
Feb 14, 2013 45.97 46.52 45.78 46.49 7,926,263 +0.43(+0.94%)
Feb 13, 2013 46.67 46.92 46.04 46.06 8,831,784 -0.59(-1.27%)
Feb 12, 2013 47.19 47.28 46.28 46.65 10,113,935 -0.64(-1.36%)
Feb 11, 2013 47.69 47.74 47.11 47.30 4,622,186 -0.60(-1.26%)
Feb 08, 2013 47.99 48.14 47.58 47.90 4,463,396 +0.07(+0.14%)
Feb 07, 2013 48.30 48.38 47.50 47.83 6,013,918 -0.19(-0.40%)
Feb 06, 2013 47.46 48.39 47.39 48.02 5,586,182 +0.90(+1.92%)
Feb 04, 2013 46.89 47.36 46.81 47.12 4,806,742 -0.09(-0.19%)
Feb 01, 2013 47.45 47.67 47.06 47.21 7,575,025 +0.15(+0.32%)
Jan 31, 2013 47.14 47.42 46.95 47.06 5,539,164 -0.20(-0.42%)
Jan 30, 2013 46.35 47.40 46.34 47.26 6,707,788 +0.79(+1.69%)
Jan 29, 2013 46.52 46.80 46.07 46.48 8,101,549 -0.32(-0.68%)
Jan 28, 2013 47.28 47.29 46.71 46.80 6,720,965 -0.27(-0.57%)
Jan 25, 2013 47.62 47.91 46.81 47.06 7,965,394 -0.45(-0.95%)
Jan 24, 2013 47.00 47.57 46.96 47.52 6,568,514 +0.52(+1.10%)
Jan 23, 2013 47.06 47.43 46.86 47.00 5,761,843 +0.07(+0.14%)
Jan 22, 2013 47.52 47.55 46.86 46.93 10,512,409 -0.69(-1.46%)
Jan 18, 2013 47.29 48.05 46.97 47.62 32,474,174 -3.84(-7.47%)
Jan 17, 2013 51.71 51.93 51.18 51.47 7,181,611 -0.13(-0.26%)
Jan 16, 2013 51.32 51.63 51.02 51.60 4,856,430 +0.04(+0.08%)
Jan 15, 2013 51.05 51.69 51.05 51.56 3,328,178 +0.35(+0.69%)
Jan 14, 2013 52.46 52.56 50.87 51.21 5,869,210 -0.59(-1.15%)
Jan 11, 2013 52.22 52.47 51.68 51.80 4,041,579 -0.74(-1.40%)
Jan 10, 2013 52.42 52.54 51.92 52.54 5,467,968 +0.47(+0.90%)
Jan 09, 2013 52.12 52.37 51.96 52.07 3,464,434 +0.13(+0.24%)
Jan 08, 2013 52.22 52.32 51.46 51.94 4,579,225 -0.60(-1.15%)
Jan 07, 2013 51.64 52.58 51.48 52.55 7,674,817 +0.77(+1.48%)
Jan 04, 2013 50.79 51.78 50.67 51.78 5,114,211 +1.18(+2.33%)
Jan 03, 2013 50.88 51.24 50.44 50.60 6,857,080 -0.57(-1.11%)
Jan 02, 2013 50.25 51.18 48.33 51.17 7,971,482 +2.83(+5.86%)
Dec 31, 2012 47.44 48.42 47.19 48.33 2,538,355 +0.62(+1.30%)
Dec 28, 2012 47.57 47.97 47.41 47.72 2,481,061 -0.21(-0.44%)
Dec 27, 2012 48.38 48.44 47.17 47.92 2,830,497 -0.37(-0.76%)
Dec 26, 2012 48.98 49.12 48.17 48.29 2,003,748 -0.64(-1.30%)
Dec 24, 2012 49.19 49.19 48.79 48.93 691,751 -0.28(-0.58%)
Dec 21, 2012 49.13 49.62 48.73 49.21 5,223,985 -0.22(-0.44%)
Dec 20, 2012 49.04 49.45 48.71 49.43 7,966,603 +0.36(+0.73%)
Dec 19, 2012 50.01 50.06 49.06 49.07 4,204,948 -0.95(-1.90%)
Dec 18, 2012 48.67 50.09 48.67 50.02 6,223,111 +1.55(+3.19%)
Dec 17, 2012 47.71 48.69 47.67 48.48 4,427,602 +0.99(+2.08%)
Dec 14, 2012 48.32 48.41 47.36 47.49 4,025,007 -0.98(-2.02%)
Dec 13, 2012 48.80 48.91 48.24 48.47 3,694,913 -0.35(-0.72%)
Dec 12, 2012 48.79 49.23 48.32 48.82 4,481,301 +0.13(+0.27%)
Dec 11, 2012 48.18 49.05 48.14 48.69 4,789,254 +0.64(+1.32%)
Dec 10, 2012 47.56 48.30 47.45 48.05 3,507,873 +0.36(+0.75%)
Dec 07, 2012 48.17 48.45 47.48 47.69 3,836,224 -0.17(-0.35%)
Dec 06, 2012 48.41 48.41 47.07 47.86 3,522,633 +0.18(+0.39%)
Dec 05, 2012 47.83 48.29 47.17 47.67 3,736,082 +0.03(+0.05%)
Dec 04, 2012 47.94 47.97 47.32 47.65 2,861,689 -0.48(-1.01%)
Nov 30, 2012 48.55 48.76 47.99 48.13 3,998,582 -0.55(-1.13%)
Nov 29, 2012 48.86 48.93 48.17 48.69 2,801,629 +0.15(+0.31%)
Nov 28, 2012 47.82 48.58 47.61 48.53 2,899,345 +0.39(+0.82%)
Nov 27, 2012 48.39 48.60 47.80 48.14 4,521,622 -0.89(-1.81%)
Nov 26, 2012 48.86 49.16 48.72 49.03 2,645,111 -0.25(-0.51%)
Nov 23, 2012 49.02 49.28 48.89 49.28 1,056,398 +0.55(+1.13%)
Nov 21, 2012 49.09 49.15 48.46 48.73 1,716,753 -0.14(-0.29%)
Nov 20, 2012 48.51 49.04 48.22 48.87 3,560,669 +0.28(+0.58%)
Nov 19, 2012 47.01 48.58 46.91 48.58 5,529,195 +2.04(+4.38%)
Nov 16, 2012 45.80 46.88 45.80 46.55 6,225,941 +0.78(+1.70%)
Nov 15, 2012 46.54 46.63 45.50 45.77 8,548,195 -1.14(-2.44%)
Nov 14, 2012 48.07 48.14 46.78 46.91 3,829,381 -0.98(-2.04%)
Nov 13, 2012 48.06 48.54 47.66 47.89 3,435,888 -0.43(-0.88%)
Nov 12, 2012 48.86 48.88 48.08 48.32 2,695,217 -0.46(-0.94%)
Nov 09, 2012 48.50 49.35 48.31 48.78 3,571,780 +0.07(+0.14%)
Nov 08, 2012 49.65 50.01 48.09 48.71 7,200,991 -0.94(-1.90%)
Nov 07, 2012 50.45 50.45 49.22 49.65 5,897,068 -1.34(-2.62%)
Nov 06, 2012 50.67 51.31 50.57 50.99 3,455,167 +0.33(+0.64%)
Nov 05, 2012 51.08 51.26 50.35 50.67 3,066,823 -0.60(-1.17%)
Nov 02, 2012 51.35 51.63 51.00 51.27 5,611,704 +0.00(+0.00%)
Nov 01, 2012 50.39 51.28 50.22 51.27 5,280,129 +1.03(+2.04%)
Oct 31, 2012 50.37 50.37 49.66 50.24 3,691,823 +0.14(+0.28%)
Oct 26, 2012 49.40 50.10 50.10 50.10 3,555,468 +0.02(+0.05%)
Oct 25, 2012 50.34 50.49 49.85 50.07 3,650,513 +0.25(+0.50%)
Oct 24, 2012 50.27 50.42 49.74 49.82 4,338,852 -0.29(-0.58%)
Oct 23, 2012 49.56 50.37 49.30 50.11 7,094,274 -0.61(-1.20%)
Oct 19, 2012 49.35 50.84 49.20 50.72 14,103,065 +2.88(+6.02%)
Oct 18, 2012 48.24 48.32 47.70 47.84 6,320,407 -0.61(-1.26%)
Oct 17, 2012 48.80 48.88 48.11 48.45 4,168,658 +0.02(+0.03%)
Oct 16, 2012 48.45 48.85 48.13 48.44 4,277,973 +0.34(+0.71%)
Oct 15, 2012 47.39 48.34 47.38 48.09 8,981,183 -0.51(-1.05%)
Oct 12, 2012 49.01 49.35 48.23 48.60 5,292,203 -0.57(-1.15%)
Oct 11, 2012 49.10 49.42 48.66 49.17 3,218,410 +0.55(+1.13%)
Oct 10, 2012 49.08 49.08 48.48 48.62 3,074,876 -0.36(-0.73%)
Oct 09, 2012 49.17 49.39 48.73 48.98 3,398,711 -0.33(-0.66%)
Oct 08, 2012 49.07 49.35 48.85 49.30 2,346,844 +0.04(+0.08%)
Oct 05, 2012 50.14 50.14 49.05 49.26 3,912,207 -0.44(-0.89%)
Oct 04, 2012 49.25 49.80 49.00 49.71 5,052,325 +0.75(+1.54%)
Oct 03, 2012 48.75 49.04 48.34 48.95 3,557,797 +0.27(+0.55%)
Oct 02, 2012 48.65 48.85 48.26 48.69 3,737,484 +0.21(+0.43%)
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.