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 (%)
Nov 30, 2009 29.98 30.75 29.67 30.67 6,195,938 +0.90(+3.01%)
Nov 27, 2009 29.90 30.44 29.59 29.78 3,335,693 -1.22(-3.92%)
Nov 25, 2009 30.58 31.18 30.47 30.99 5,229,626 +0.57(+1.87%)
Nov 24, 2009 30.24 30.49 29.90 30.42 5,502,883 +0.02(+0.08%)
Nov 23, 2009 30.68 31.18 30.16 30.40 6,104,030 +0.26(+0.85%)
Nov 20, 2009 30.39 30.88 30.05 30.14 9,172,361 -0.51(-1.67%)
Nov 19, 2009 32.06 32.13 30.56 30.66 9,067,748 -1.69(-5.22%)
Nov 18, 2009 32.18 32.48 31.90 32.34 5,879,059 -0.04(-0.12%)
Nov 17, 2009 31.78 32.45 31.66 32.38 5,807,478 +0.49(+1.53%)
Nov 16, 2009 31.46 32.45 31.25 31.90 10,306,872 +0.87(+2.81%)
Nov 13, 2009 30.81 31.26 30.46 31.02 6,410,938 +0.34(+1.12%)
Nov 12, 2009 31.58 31.81 30.55 30.68 6,188,009 -1.02(-3.20%)
Nov 11, 2009 31.95 32.50 31.41 31.70 5,909,804 -0.04(-0.13%)
Nov 10, 2009 31.54 32.01 30.99 31.74 8,178,269 -0.07(-0.23%)
Nov 09, 2009 30.54 31.90 30.27 31.81 7,231,942 +1.69(+5.60%)
Nov 06, 2009 30.30 30.49 29.50 30.12 7,899,136 +0.03(+0.11%)
Nov 05, 2009 30.02 30.83 29.54 30.09 8,104,890 +0.35(+1.18%)
Nov 04, 2009 30.36 30.88 29.56 29.74 9,621,136 -0.19(-0.64%)
Nov 03, 2009 29.95 30.22 28.94 29.93 10,498,413 -0.67(-2.19%)
Nov 02, 2009 29.46 30.65 29.39 30.60 11,632,451 +1.34(+4.56%)
Oct 30, 2009 30.98 30.98 28.76 29.26 11,422,145 -1.92(-6.15%)
Oct 29, 2009 30.39 31.19 29.93 31.18 7,437,008 +1.29(+4.31%)
Oct 28, 2009 31.47 31.77 29.86 29.90 10,295,370 -1.82(-5.72%)
Oct 27, 2009 31.62 32.43 31.36 31.71 9,665,326 +0.14(+0.46%)
Oct 26, 2009 33.00 33.36 31.32 31.57 13,051,373 -1.18(-3.59%)
Oct 23, 2009 32.93 33.05 32.15 32.74 25,858,082 +2.09(+6.84%)
Oct 22, 2009 29.44 30.86 29.11 30.65 12,123,906 +1.36(+4.64%)
Oct 21, 2009 29.35 30.56 29.14 29.29 7,441,900 -0.22(-0.73%)
Oct 20, 2009 29.41 29.58 29.31 29.50 6,502,865 -0.30(-1.02%)
Oct 19, 2009 29.42 30.21 29.06 29.81 8,846,051 +0.74(+2.56%)
Oct 16, 2009 29.95 30.18 29.03 29.06 10,470,685 -1.42(-4.64%)
Oct 15, 2009 29.93 30.82 29.34 30.48 17,624,648 -0.98(-3.13%)
Oct 14, 2009 30.75 31.54 30.12 31.46 11,473,416 +0.93(+3.04%)
Oct 13, 2009 30.39 30.73 29.95 30.54 8,710,088 -0.10(-0.31%)
Oct 12, 2009 30.38 30.94 30.07 30.63 6,584,012 +0.56(+1.86%)
Oct 09, 2009 29.96 30.29 29.51 30.07 5,866,375 +0.11(+0.37%)
Oct 08, 2009 29.86 30.21 29.55 29.96 8,719,309 +0.42(+1.43%)
Oct 07, 2009 28.59 29.62 28.51 29.54 9,784,439 +0.78(+2.73%)
Oct 06, 2009 28.47 29.38 27.77 28.75 8,865,301 +0.02(+0.08%)
Oct 05, 2009 27.67 28.85 27.59 28.73 13,431,549 +2.19(+8.26%)
Oct 02, 2009 26.18 27.13 26.03 26.54 10,878,584 -0.36(-1.34%)
Oct 01, 2009 28.31 28.46 26.83 26.90 10,523,247 -1.67(-5.85%)
Sep 30, 2009 28.37 28.94 27.83 28.57 9,247,290 +0.35(+1.25%)
Sep 29, 2009 29.41 29.49 28.15 28.22 8,342,082 -0.78(-2.68%)
Sep 28, 2009 28.22 29.35 27.71 28.99 7,555,480 +0.90(+3.19%)
Sep 25, 2009 28.48 28.78 27.70 28.10 9,102,569 -0.54(-1.87%)
Sep 24, 2009 29.19 29.30 28.19 28.63 6,739,119 -0.39(-1.35%)
Sep 23, 2009 29.87 29.97 28.93 29.02 6,567,800 -0.74(-2.50%)
Sep 22, 2009 29.38 30.10 29.20 29.77 8,141,203 +1.97(+7.08%)
Sep 21, 2009 29.62 29.86 27.77 27.80 8,972,921 -2.18(-7.28%)
Sep 18, 2009 30.63 30.71 29.78 29.98 11,015,302 -0.44(-1.45%)
Sep 17, 2009 30.91 31.74 30.34 30.42 10,227,447 +0.52(+1.74%)
Sep 16, 2009 30.27 31.38 29.69 29.90 14,589,072 -0.02(-0.05%)
Sep 15, 2009 30.50 30.50 29.11 29.92 15,057,573 -0.72(-2.35%)
Sep 14, 2009 29.98 30.67 29.26 30.64 8,299,754 +0.27(+0.90%)
Sep 11, 2009 30.58 30.82 29.98 30.37 6,153,841 -0.15(-0.50%)
Sep 10, 2009 30.00 30.58 29.26 30.52 9,062,909 +0.56(+1.87%)
Sep 09, 2009 29.14 30.20 28.51 29.96 11,500,049 +1.62(+5.73%)
Sep 08, 2009 28.60 28.86 27.79 28.34 6,559,386 +0.17(+0.60%)
Sep 04, 2009 27.93 28.36 27.72 28.17 5,563,350 +0.30(+1.06%)
Sep 03, 2009 27.82 28.21 27.43 27.87 7,493,836 +0.42(+1.51%)
Sep 02, 2009 28.12 28.31 27.39 27.46 11,699,733 -0.58(-2.08%)
Sep 01, 2009 29.59 29.98 27.94 28.04 12,331,010 -1.77(-5.95%)
Aug 31, 2009 28.86 29.92 28.75 29.82 8,474,566 +0.45(+1.52%)
Aug 28, 2009 29.70 29.70 28.96 29.37 5,948,019 +0.08(+0.27%)
Aug 27, 2009 29.10 29.38 28.80 29.29 5,932,188 +0.11(+0.38%)
Aug 26, 2009 28.86 29.42 28.50 29.18 8,214,628 +0.10(+0.33%)
Aug 25, 2009 29.47 29.51 28.84 29.08 9,726,076 -0.06(-0.22%)
Aug 24, 2009 30.06 30.34 29.08 29.14 11,840,689 -0.02(-0.08%)
Aug 21, 2009 28.53 29.25 25.92 29.17 11,123,220 +1.15(+4.11%)
Aug 20, 2009 27.54 28.08 27.29 28.02 9,440,585 +0.46(+1.68%)
Aug 19, 2009 27.69 27.95 27.27 27.55 12,144,170 -0.63(-2.24%)
Aug 18, 2009 27.50 28.27 27.25 28.19 10,021,320 +0.44(+1.59%)
Aug 17, 2009 27.17 28.23 26.87 27.75 18,302,366 -0.30(-1.08%)
Aug 14, 2009 27.99 28.35 27.28 28.05 10,283,428 -0.18(-0.62%)
Aug 13, 2009 27.74 28.25 27.23 28.23 13,219,965 +1.21(+4.47%)
Aug 12, 2009 26.29 27.09 26.04 27.02 11,016,414 +0.82(+3.14%)
Aug 11, 2009 26.91 27.11 25.80 26.19 13,247,027 -0.90(-3.31%)
Aug 10, 2009 27.06 28.03 26.92 27.09 14,856,236 -0.19(-0.70%)
Aug 07, 2009 26.31 27.65 26.07 27.28 16,979,204 +1.56(+6.06%)
Aug 06, 2009 25.51 26.55 24.77 25.72 18,060,276 +0.58(+2.29%)
Aug 05, 2009 25.11 25.33 23.97 25.15 16,547,205 +0.07(+0.29%)
Aug 04, 2009 24.79 25.47 24.48 25.07 9,946,892 -0.01(-0.03%)
Aug 03, 2009 25.02 25.54 24.56 25.08 10,271,399 +0.54(+2.18%)
Jul 31, 2009 24.23 25.00 24.11 24.55 8,737,632 +0.23(+0.95%)
Jul 30, 2009 24.30 25.29 24.07 24.32 12,937,737 +0.56(+2.36%)
Jul 29, 2009 23.53 24.18 23.36 23.76 9,024,947 +0.02(+0.10%)
Jul 28, 2009 23.65 24.25 23.44 23.73 11,634,924 -0.22(-0.90%)
Jul 27, 2009 24.29 24.63 23.64 23.95 14,920,135 -0.10(-0.40%)
Jul 24, 2009 21.24 24.46 21.11 24.04 30,189,738 +1.79(+8.05%)
Jul 23, 2009 21.24 22.53 21.11 22.25 12,541,440 +1.09(+5.14%)
Jul 22, 2009 20.62 21.38 20.55 21.16 9,156,143 +0.13(+0.61%)
Jul 21, 2009 21.62 21.75 20.76 21.04 8,784,041 -0.32(-1.50%)
Jul 20, 2009 21.31 21.87 21.12 21.36 10,407,338 +0.17(+0.79%)
Jul 17, 2009 21.22 21.64 21.00 21.19 11,125,089 -0.34(-1.56%)
Jul 16, 2009 20.27 21.69 20.16 21.52 18,951,948 +0.86(+4.18%)
Jul 15, 2009 19.23 21.08 19.19 20.66 25,950,996 +2.18(+11.81%)
Jul 14, 2009 17.51 18.61 17.02 18.48 19,150,176 +1.00(+5.72%)
Jul 13, 2009 16.81 17.57 16.58 17.48 11,537,431 +0.98(+5.96%)
Jul 10, 2009 16.60 16.78 16.25 16.50 8,805,861 -0.46(-2.69%)
Jul 09, 2009 16.70 17.24 16.54 16.95 10,381,404 +0.50(+3.06%)
Jul 08, 2009 16.49 16.73 15.78 16.45 16,887,184 +0.08(+0.49%)
Jul 07, 2009 16.63 16.88 16.34 16.37 9,470,841 -0.41(-2.43%)
Jul 06, 2009 16.58 17.20 16.42 16.78 9,352,693 +0.15(+0.91%)
Jul 02, 2009 17.16 17.35 16.62 16.62 8,301,068 -0.86(-4.94%)
Jul 01, 2009 17.60 17.97 17.38 17.49 5,686,735 -0.01(-0.05%)
Jun 30, 2009 17.87 17.94 17.31 17.49 8,072,733 -0.40(-2.23%)
Jun 29, 2009 17.64 18.12 17.30 17.89 8,181,807 +0.35(+2.01%)
Jun 26, 2009 17.64 17.71 17.19 17.54 9,601,852 -0.18(-0.99%)
Jun 25, 2009 17.14 17.73 17.14 17.72 9,655,189 +0.74(+4.33%)
Jun 24, 2009 17.13 17.63 16.78 16.98 10,380,492 +0.06(+0.38%)
Jun 23, 2009 16.44 17.25 16.18 16.92 12,230,263 +0.57(+3.47%)
Jun 22, 2009 17.33 17.65 16.33 16.35 15,061,399 -1.50(-8.42%)
Jun 19, 2009 18.06 18.06 17.26 17.85 17,032,298 +0.03(+0.18%)
Jun 18, 2009 18.22 18.57 17.42 17.82 15,350,705 -0.15(-0.85%)
Jun 17, 2009 18.51 18.78 16.97 17.97 23,924,552 -0.54(-2.89%)
Jun 16, 2009 18.83 19.14 18.50 18.51 13,427,341 -0.36(-1.93%)
Jun 15, 2009 18.82 19.07 18.55 18.87 9,959,666 -0.27(-1.40%)
Jun 12, 2009 19.59 19.59 18.97 19.14 10,321,585 -0.52(-2.64%)
Jun 11, 2009 19.58 19.95 19.39 19.66 13,148,121 +0.29(+1.49%)
Jun 10, 2009 19.41 19.85 19.09 19.37 11,422,333 +0.14(+0.75%)
Jun 09, 2009 19.12 19.68 19.07 19.23 13,934,714 +0.49(+2.60%)
Jun 08, 2009 18.65 19.01 18.39 18.74 16,336,425 -0.54(-2.78%)
Jun 05, 2009 20.42 20.63 19.21 19.28 11,500,549 -0.71(-3.56%)
Jun 04, 2009 19.32 20.17 18.83 19.99 12,764,436 +0.87(+4.56%)
Jun 03, 2009 19.23 19.85 18.89 19.12 11,500,619 -0.43(-2.21%)
Jun 02, 2009 19.70 19.94 18.77 19.55 15,848,819 -0.31(-1.57%)
Jun 01, 2009 19.74 20.53 19.28 19.86 17,209,348 +0.32(+1.64%)
May 29, 2009 18.49 19.64 18.19 19.54 18,744,508 +0.94(+5.03%)
May 28, 2009 18.09 18.70 17.41 18.61 16,770,451 +0.78(+4.40%)
May 27, 2009 18.18 19.19 17.80 17.82 16,524,942 -0.28(-1.55%)
May 26, 2009 17.36 18.29 17.31 18.10 17,650,042 +0.58(+3.28%)
May 22, 2009 18.19 18.58 17.42 17.53 15,588,695 -0.81(-4.40%)
May 21, 2009 18.33 19.09 17.73 18.33 22,323,558 -0.14(-0.78%)
May 20, 2009 20.20 20.30 17.77 18.48 37,262,284 -1.43(-7.19%)
May 19, 2009 20.53 21.09 19.80 19.91 16,868,426 -0.93(-4.45%)
May 18, 2009 20.24 21.01 19.78 20.84 21,980,004 +1.22(+6.19%)
May 15, 2009 20.22 21.43 19.32 19.62 29,182,432 -0.03(-0.16%)
May 14, 2009 18.91 19.94 18.33 19.65 24,699,134 +0.50(+2.59%)
May 13, 2009 19.37 19.89 18.47 19.16 32,832,680 -1.22(-6.00%)
May 12, 2009 21.96 22.23 19.23 20.38 48,818,120 -1.29(-5.94%)
May 11, 2009 22.18 23.24 21.67 21.67 143,262,128 -3.39(-13.53%)
May 08, 2009 20.94 25.43 20.76 25.06 62,384,824 +4.09(+19.48%)
May 07, 2009 21.12 22.04 20.49 20.97 75,184,240 +3.07(+17.15%)
May 06, 2009 16.70 19.00 16.65 17.90 33,061,588 +2.33(+15.00%)
May 05, 2009 15.84 16.50 15.38 15.57 23,180,818 -0.67(-4.14%)
May 04, 2009 16.03 16.41 15.74 16.24 25,848,388 +2.37(+17.13%)
May 01, 2009 13.37 14.27 13.25 13.86 19,629,804 +0.48(+3.58%)
Apr 30, 2009 14.18 15.05 13.38 13.38 23,790,582 -0.59(-4.23%)
Apr 29, 2009 13.30 14.09 13.09 13.98 18,711,818 +0.73(+5.49%)
Apr 28, 2009 12.99 13.54 12.56 13.25 25,202,168 -0.14(-1.02%)
Apr 27, 2009 14.63 14.99 13.19 13.38 28,349,866 -1.82(-11.99%)
Apr 24, 2009 13.64 15.58 12.94 15.21 40,718,652 +1.67(+12.34%)
Apr 23, 2009 11.66 13.81 11.59 13.54 40,936,920 +2.04(+17.73%)
Apr 22, 2009 11.13 12.95 10.91 11.50 42,927,900 -0.59(-4.89%)
Apr 21, 2009 10.04 12.25 10.00 12.09 33,320,292 +1.39(+13.00%)
Apr 20, 2009 13.18 13.19 10.62 10.70 30,080,634 -3.57(-25.04%)
Apr 17, 2009 13.92 14.79 13.71 14.27 21,469,518 -0.01(-0.06%)
Apr 16, 2009 13.42 14.87 12.96 14.28 25,169,050 +0.43(+3.12%)
Apr 15, 2009 12.83 13.98 12.23 13.85 34,591,168 +0.20(+1.46%)
Apr 14, 2009 14.82 15.89 13.49 13.65 25,303,418 -1.70(-11.05%)
Apr 13, 2009 13.37 15.58 13.37 15.34 31,181,296 +1.38(+9.91%)
Apr 09, 2009 12.15 14.56 12.04 13.96 37,055,960 +2.92(+26.43%)
Apr 08, 2009 10.36 11.19 10.28 11.04 15,038,892 +0.80(+7.81%)
Apr 07, 2009 9.859 10.84 9.819 10.24 13,791,348 -0.01(-0.08%)
Apr 06, 2009 10.59 10.88 10.04 10.25 16,941,938 -0.80(-7.24%)
Apr 03, 2009 10.13 11.15 9.795 11.05 20,505,798 +0.54(+5.17%)
Apr 02, 2009 11.19 11.29 9.931 10.51 22,318,574 +0.14(+1.31%)
Apr 01, 2009 9.243 10.54 9.243 10.37 18,216,812 +0.58(+5.96%)
Mar 31, 2009 9.387 10.07 9.019 9.787 21,844,420 +0.71(+7.84%)
Mar 30, 2009 10.95 10.95 8.907 9.075 25,308,238 -2.77(-23.36%)
Mar 26, 2009 11.79 12.12 10.98 11.84 22,651,140 +0.28(+2.42%)
Mar 25, 2009 11.15 11.68 10.56 11.56 24,067,670 +0.92(+8.64%)
Mar 24, 2009 10.44 11.55 10.16 10.64 20,847,896 -0.25(-2.28%)
Mar 23, 2009 10.05 10.89 10.00 10.89 25,327,890 +1.82(+20.11%)
Mar 20, 2009 9.795 9.875 8.659 9.067 24,729,660 -1.69(-15.69%)
Mar 19, 2009 11.39 11.97 9.763 10.75 22,397,612 -0.62(-5.48%)
Mar 18, 2009 10.23 11.53 9.603 11.38 34,288,584 +0.69(+6.43%)
Mar 17, 2009 9.979 10.69 9.651 10.69 17,145,854 +0.64(+6.36%)
Mar 16, 2009 10.56 11.21 10.01 10.05 33,611,420 +0.01(+0.08%)
Mar 13, 2009 10.72 10.73 9.195 10.04 0 -0.60(-5.64%)
Mar 12, 2009 8.611 10.98 8.372 10.64 33,749,656 +1.99(+23.01%)
Mar 11, 2009 7.996 8.883 7.516 8.651 29,654,190 +0.62(+7.66%)
Mar 10, 2009 7.980 8.156 7.156 8.036 31,386,704 +1.06(+15.12%)
Mar 09, 2009 6.357 7.732 6.237 6.980 25,818,532 +0.34(+5.05%)
Mar 06, 2009 7.388 7.468 6.381 6.645 0 -0.54(-7.56%)
Mar 05, 2009 7.836 8.348 6.940 7.188 22,374,714 -1.17(-13.97%)
Mar 04, 2009 8.627 9.595 7.292 8.356 22,144,048 +0.32(+3.98%)
Mar 02, 2009 9.195 9.539 8.036 8.036 28,160,824 -1.60(-16.60%)
Feb 27, 2009 9.643 10.59 9.523 9.635 0 -0.74(-7.16%)
Feb 26, 2009 10.68 12.07 10.00 10.38 45,413,588 +0.57(+5.79%)
Feb 25, 2009 8.867 10.39 8.044 9.811 51,269,024 +0.77(+8.49%)
Feb 24, 2009 6.956 9.255 6.940 9.043 33,864,612 +1.74(+23.88%)
Feb 23, 2009 8.356 8.436 7.260 7.300 20,972,092 -0.70(-8.79%)
Feb 20, 2009 7.020 8.276 6.796 8.004 0 +0.78(+10.73%)
Feb 19, 2009 8.971 9.219 7.132 7.228 31,998,648 -1.53(-17.44%)
Feb 18, 2009 8.372 8.867 7.652 8.755 30,264,020 +0.66(+8.09%)
Feb 17, 2009 9.235 9.451 7.748 8.100 33,827,788 -1.58(-16.35%)
Feb 13, 2009 9.779 10.11 9.235 9.683 0 -0.14(-1.38%)
Feb 12, 2009 10.21 10.59 9.155 9.819 25,026,872 -0.98(-9.10%)
Feb 11, 2009 10.47 10.87 10.26 10.80 13,416,717 +0.53(+5.14%)
Feb 10, 2009 11.79 11.96 10.10 10.27 25,074,886 -1.68(-14.05%)
Feb 09, 2009 11.59 12.53 11.29 11.95 15,141,779 +0.36(+3.10%)
Feb 06, 2009 11.39 12.36 11.31 11.59 0 +0.23(+2.04%)
Feb 05, 2009 11.48 12.08 11.00 11.36 22,356,456 -0.26(-2.20%)
Feb 04, 2009 12.39 12.62 11.47 11.62 17,496,592 -0.37(-3.07%)
Feb 03, 2009 13.49 13.67 11.85 11.99 32,528,668 -1.47(-10.93%)
Feb 02, 2009 12.53 13.59 12.15 13.46 21,156,414 +0.79(+6.25%)
Jan 30, 2009 13.78 13.91 12.40 12.67 0 -0.82(-6.11%)
Jan 29, 2009 15.54 15.83 13.40 13.49 19,742,100 -2.74(-16.90%)
Jan 28, 2009 15.41 16.63 14.82 16.23 23,548,676 +1.92(+13.41%)
Jan 27, 2009 15.06 15.17 13.82 14.31 16,553,980 -0.54(-3.61%)
Jan 26, 2009 15.34 15.92 14.59 14.85 15,155,581 -0.60(-3.88%)
Jan 23, 2009 15.01 15.87 13.52 15.45 37,577,520 -2.09(-11.94%)
Jan 22, 2009 17.49 18.59 16.78 17.54 16,336,208 -0.82(-4.44%)
Jan 21, 2009 19.20 19.53 16.11 18.36 36,203,184 +0.03(+0.17%)
Jan 20, 2009 18.41 19.80 18.09 18.33 24,174,784 -0.94(-4.90%)
Jan 16, 2009 20.99 21.42 19.10 19.27 0 -1.10(-5.38%)
Jan 15, 2009 20.45 21.32 19.51 20.37 17,604,238 -0.09(-0.43%)
Jan 14, 2009 21.53 21.75 20.23 20.45 13,496,833 -1.89(-8.45%)
Jan 13, 2009 21.46 22.83 21.26 22.34 8,993,497 +0.64(+2.95%)
Jan 12, 2009 23.31 23.52 21.48 21.70 8,873,056 -1.75(-7.47%)
Jan 09, 2009 24.81 24.81 23.29 23.45 6,856,296 -1.28(-5.17%)
Jan 08, 2009 24.84 25.58 24.35 24.73 6,740,814 -0.60(-2.37%)
Jan 07, 2009 26.39 26.78 25.17 25.33 5,668,995 -1.97(-7.21%)
Jan 06, 2009 27.19 27.72 25.97 27.30 7,483,673 +0.88(+3.33%)
Jan 05, 2009 25.90 26.99 25.59 26.42 8,303,387 -0.22(-0.81%)
Jan 02, 2009 25.43 26.82 25.15 26.63 0 +1.14(+4.45%)
Jan 01, 2009 24.61 25.86 24.58 25.50 0 +0.00(+0.00%)
Dec 31, 2008 24.61 25.86 24.58 25.50 5,451,342 +0.82(+3.34%)
Dec 30, 2008 23.80 24.78 23.29 24.68 3,797,903 +1.24(+5.29%)
Dec 29, 2008 23.44 23.81 23.09 23.44 3,496,267 -0.14(-0.58%)
Dec 26, 2008 23.96 23.98 23.18 23.57 0 +0.06(+0.27%)
Dec 24, 2008 23.49 23.61 22.99 23.51 1,341,910 +0.32(+1.38%)
Dec 23, 2008 24.38 24.38 22.99 23.19 4,278,330 -0.75(-3.14%)
Dec 22, 2008 24.73 25.05 23.72 23.94 8,250,674 -0.82(-3.33%)
Dec 19, 2008 24.08 25.11 23.04 24.76 12,612,395 +0.97(+4.07%)
Dec 18, 2008 23.76 24.32 23.34 23.80 9,034,626 +0.23(+0.98%)
Dec 17, 2008 23.07 23.89 22.47 23.56 9,450,168 +0.01(+0.03%)
Dec 16, 2008 21.41 23.70 20.96 23.56 10,819,259 +2.68(+12.83%)
Dec 15, 2008 22.24 22.55 20.61 20.88 12,054,143 -1.61(-7.15%)
Dec 12, 2008 21.06 23.01 20.99 22.48 0 +0.22(+0.97%)
Dec 11, 2008 25.04 25.42 22.12 22.27 14,323,549 -3.38(-13.19%)
Dec 10, 2008 26.39 26.67 24.77 25.65 7,523,002 -0.64(-2.43%)
Dec 09, 2008 26.77 27.79 26.07 26.29 8,375,910 -1.16(-4.22%)
Dec 08, 2008 27.19 27.59 25.67 27.45 8,658,740 +1.29(+4.92%)
Dec 05, 2008 23.68 26.22 23.33 26.16 0 +1.38(+5.58%)
Dec 04, 2008 24.59 26.40 24.20 24.78 8,594,570 -0.48(-1.90%)
Dec 03, 2008 23.39 25.35 22.44 25.26 10,859,629 +1.84(+7.85%)
Dec 02, 2008 21.75 23.55 20.78 23.42 14,320,768 +1.73(+7.96%)
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.