Skip to main content

Capital One Financial (NY: COF )

95.02 -2.67 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 56.21 56.50 55.68 55.89 1,730,609 -0.30(-0.53%)
Aug 30, 2004 56.66 56.83 56.14 56.19 1,056,988 -0.66(-1.16%)
Aug 27, 2004 57.31 57.37 56.75 56.84 1,581,238 -0.54(-0.95%)
Aug 26, 2004 57.49 57.65 57.09 57.39 1,969,455 -0.75(-1.29%)
Aug 25, 2004 58.04 58.14 57.24 58.14 1,814,993 +0.02(+0.04%)
Aug 24, 2004 58.34 58.40 57.66 58.12 878,762 +0.14(+0.24%)
Aug 23, 2004 58.46 58.70 57.97 57.97 1,068,142 -0.46(-0.79%)
Aug 20, 2004 57.74 58.62 57.69 58.44 1,757,039 +0.74(+1.29%)
Aug 19, 2004 57.74 58.11 57.51 57.69 1,457,572 -0.12(-0.20%)
Aug 18, 2004 57.41 57.86 57.05 57.81 1,616,035 +0.40(+0.69%)
Aug 17, 2004 57.74 58.45 57.23 57.41 2,112,764 +0.07(+0.13%)
Aug 16, 2004 55.94 57.62 55.94 57.34 2,180,780 +1.24(+2.21%)
Aug 13, 2004 55.42 56.25 55.42 56.10 1,889,436 +0.68(+1.24%)
Aug 12, 2004 55.39 55.56 55.08 55.42 1,918,655 -0.13(-0.24%)
Aug 11, 2004 55.49 55.63 54.81 55.55 2,560,874 -0.74(-1.32%)
Aug 10, 2004 54.87 56.29 54.69 56.29 1,974,548 +2.08(+3.83%)
Aug 09, 2004 54.56 54.71 54.03 54.21 1,432,474 -0.18(-0.33%)
Aug 06, 2004 54.82 55.19 54.07 54.40 2,792,204 -0.81(-1.46%)
Aug 05, 2004 56.50 56.50 55.20 55.20 1,548,624 -1.29(-2.29%)
Aug 04, 2004 56.53 56.99 56.02 56.50 1,076,023 -0.35(-0.61%)
Aug 03, 2004 57.21 57.74 56.82 56.84 1,602,213 -0.49(-0.86%)
Aug 02, 2004 56.60 57.51 56.37 57.34 1,363,366 +0.16(+0.29%)
Jul 30, 2004 56.94 57.17 56.49 57.17 1,251,096 +0.28(+0.49%)
Jul 29, 2004 56.33 57.27 56.11 56.89 1,393,192 +0.97(+1.74%)
Jul 28, 2004 56.33 57.17 55.55 55.92 1,788,926 -0.61(-1.08%)
Jul 27, 2004 56.42 56.68 55.79 56.53 1,804,809 +0.24(+0.42%)
Jul 26, 2004 56.44 56.66 55.90 56.29 1,538,319 +0.23(+0.41%)
Jul 23, 2004 56.94 57.29 55.76 56.06 2,337,789 -1.10(-1.92%)
Jul 22, 2004 54.44 57.36 54.44 57.16 5,524,151 +2.72(+5.00%)
Jul 21, 2004 54.83 55.36 54.38 54.44 2,629,012 -0.26(-0.47%)
Jul 20, 2004 53.90 54.85 53.83 54.69 2,355,733 +0.92(+1.70%)
Jul 19, 2004 54.44 54.44 53.55 53.78 3,194,364 -0.68(-1.24%)
Jul 16, 2004 54.79 55.20 54.36 54.45 1,424,472 -0.08(-0.15%)
Jul 15, 2004 54.59 54.94 54.33 54.54 1,168,530 -0.05(-0.09%)
Jul 14, 2004 54.44 55.34 54.20 54.59 1,362,639 -0.19(-0.35%)
Jul 13, 2004 55.05 55.21 54.60 54.77 1,276,315 -0.35(-0.64%)
Jul 12, 2004 54.77 55.60 54.66 55.13 1,603,668 +0.35(+0.65%)
Jul 09, 2004 55.84 55.92 54.49 54.77 2,435,631 -0.94(-1.69%)
Jul 08, 2004 56.50 56.50 55.57 55.72 1,494,065 -0.76(-1.34%)
Jul 07, 2004 56.07 56.91 56.07 56.47 1,521,466 +0.51(+0.91%)
Jul 06, 2004 56.16 56.49 55.57 55.96 1,235,214 -0.20(-0.35%)
Jul 02, 2004 56.59 56.71 56.00 56.16 1,234,122 -0.43(-0.76%)
Jul 01, 2004 56.87 57.10 56.14 56.59 1,664,410 +0.19(+0.34%)
Jun 30, 2004 56.19 56.72 55.93 56.40 1,677,990 +0.21(+0.37%)
Jun 29, 2004 56.75 56.75 55.80 56.19 2,258,982 -0.74(-1.30%)
Jun 28, 2004 57.98 58.30 56.83 56.94 3,127,681 -1.01(-1.75%)
Jun 25, 2004 57.74 58.33 57.58 57.95 1,738,247 +0.07(+0.11%)
Jun 24, 2004 58.16 58.47 57.67 57.88 1,538,561 -0.40(-0.69%)
Jun 23, 2004 58.34 58.44 57.42 58.29 2,300,446 -0.04(-0.07%)
Jun 22, 2004 58.07 58.51 57.26 58.33 2,271,833 -0.13(-0.23%)
Jun 21, 2004 58.94 59.18 58.46 58.46 1,147,677 -0.41(-0.70%)
Jun 18, 2004 58.77 59.63 58.68 58.87 2,621,859 -0.49(-0.83%)
Jun 17, 2004 58.56 59.48 58.37 59.37 2,290,747 +0.62(+1.05%)
Jun 16, 2004 58.37 58.88 58.34 58.75 1,314,263 +0.37(+0.64%)
Jun 15, 2004 58.35 58.75 58.12 58.38 2,263,468 +0.44(+0.75%)
Jun 14, 2004 57.66 58.31 57.38 57.94 2,016,134 +0.07(+0.13%)
Jun 10, 2004 58.07 58.37 57.41 57.87 1,936,356 -0.54(-0.92%)
Jun 09, 2004 58.92 59.25 58.07 58.40 1,758,131 -0.52(-0.88%)
Jun 08, 2004 58.73 59.25 58.58 58.92 1,580,875 -0.35(-0.58%)
Jun 07, 2004 57.86 59.34 57.86 59.27 1,918,413 +1.65(+2.86%)
Jun 04, 2004 56.99 57.86 56.86 57.62 1,678,960 +1.28(+2.27%)
Jun 03, 2004 56.97 57.13 56.24 56.34 1,538,561 -1.12(-1.95%)
Jun 02, 2004 57.57 57.90 56.73 57.46 1,346,029 +0.24(+0.42%)
Jun 01, 2004 57.57 57.61 56.53 57.22 1,986,187 -0.56(-0.97%)
May 28, 2004 57.78 58.11 57.57 57.79 1,186,111 +0.06(+0.10%)
May 27, 2004 57.03 58.01 57.03 57.73 2,657,383 +0.80(+1.41%)
May 26, 2004 57.08 57.52 56.66 56.93 1,698,964 -0.19(-0.33%)
May 25, 2004 55.52 57.27 55.08 57.12 3,321,668 +1.57(+2.82%)
May 24, 2004 55.76 55.80 54.95 55.55 1,766,254 +0.15(+0.27%)
May 21, 2004 55.34 55.80 55.21 55.40 1,688,295 +0.24(+0.43%)
May 20, 2004 54.50 55.45 54.44 55.16 2,083,423 +0.73(+1.33%)
May 19, 2004 54.74 55.85 54.37 54.44 2,804,692 +0.24(+0.44%)
May 18, 2004 53.54 54.27 53.50 54.20 2,062,448 +0.87(+1.62%)
May 17, 2004 53.45 53.69 53.13 53.33 2,054,325 -0.97(-1.79%)
May 14, 2004 54.16 54.77 53.93 54.30 1,839,363 +0.22(+0.41%)
May 13, 2004 53.20 54.56 52.99 54.08 3,807,000 +0.81(+1.52%)
May 12, 2004 52.87 53.41 52.41 53.27 4,127,443 +0.98(+1.88%)
May 11, 2004 51.43 52.48 51.27 52.29 3,737,892 +1.45(+2.86%)
May 10, 2004 52.46 52.58 50.44 50.84 5,674,613 -1.91(-3.63%)
May 07, 2004 53.94 54.48 52.58 52.75 4,663,333 -2.08(-3.79%)
May 06, 2004 54.96 55.06 54.28 54.83 2,640,288 -0.40(-0.73%)
May 05, 2004 55.10 55.98 54.97 55.24 2,301,053 +0.13(+0.24%)
May 04, 2004 54.17 55.63 54.10 55.10 2,862,040 +0.98(+1.81%)
May 03, 2004 53.94 54.54 53.20 54.12 2,688,300 +0.07(+0.14%)
Apr 30, 2004 54.64 54.91 53.64 54.05 1,685,992 -0.45(-0.82%)
Apr 29, 2004 54.97 55.88 54.13 54.49 2,673,872 -0.27(-0.50%)
Apr 28, 2004 56.30 56.31 54.56 54.77 3,192,667 -1.67(-2.97%)
Apr 27, 2004 56.00 57.61 56.00 56.44 2,959,639 +0.62(+1.11%)
Apr 26, 2004 56.91 56.99 55.43 55.82 4,221,163 -0.96(-1.70%)
Apr 23, 2004 58.15 58.21 56.66 56.79 3,834,280 -1.48(-2.55%)
Apr 22, 2004 58.40 59.10 56.33 58.27 9,265,318 -0.64(-1.09%)
Apr 21, 2004 59.37 59.37 57.18 58.92 3,954,794 -0.45(-0.76%)
Apr 20, 2004 60.85 61.36 59.34 59.37 2,353,308 -1.48(-2.43%)
Apr 19, 2004 60.80 60.85 59.96 60.85 2,456,242 +0.04(+0.07%)
Apr 16, 2004 59.43 60.80 58.73 60.80 3,461,824 +1.64(+2.77%)
Apr 15, 2004 60.42 60.45 58.56 59.16 4,352,711 -1.17(-1.94%)
Apr 14, 2004 61.65 61.74 59.75 60.33 2,866,404 -1.61(-2.60%)
Apr 13, 2004 63.84 63.85 61.54 61.94 2,633,135 -2.00(-3.12%)
Apr 12, 2004 62.97 64.06 62.95 63.94 2,540,991 +1.74(+2.80%)
Apr 08, 2004 62.57 63.16 61.83 62.20 1,492,489 -0.37(-0.59%)
Apr 07, 2004 63.34 63.34 61.95 62.57 1,629,856 -0.79(-1.25%)
Apr 06, 2004 62.52 63.63 62.27 63.36 1,887,496 +0.51(+0.81%)
Apr 05, 2004 61.86 63.06 61.53 62.85 3,059,300 +1.00(+1.61%)
Apr 02, 2004 63.76 63.77 61.24 61.85 2,914,537 -0.83(-1.33%)
Apr 01, 2004 63.52 63.67 61.90 62.68 1,990,188 +0.47(+0.76%)
Mar 31, 2004 62.81 62.93 62.02 62.21 2,348,458 -0.29(-0.46%)
Mar 30, 2004 61.60 63.27 61.29 62.50 3,887,869 +0.90(+1.46%)
Mar 29, 2004 60.98 61.86 60.79 61.60 1,762,495 +0.86(+1.41%)
Mar 26, 2004 59.52 61.34 59.33 60.75 2,375,131 +1.20(+2.01%)
Mar 25, 2004 59.40 59.78 58.89 59.55 2,549,963 +0.59(+0.99%)
Mar 24, 2004 58.97 59.26 57.74 58.96 3,807,121 -0.21(-0.36%)
Mar 23, 2004 59.39 59.75 58.87 59.18 1,932,234 +0.04(+0.07%)
Mar 22, 2004 59.67 59.67 58.31 59.14 2,682,480 -0.58(-0.97%)
Mar 19, 2004 60.54 61.23 59.55 59.72 2,247,221 -1.18(-1.94%)
Mar 18, 2004 59.80 61.18 59.78 60.89 2,115,189 +0.40(+0.67%)
Mar 17, 2004 60.17 60.80 59.70 60.49 1,928,839 +0.50(+0.84%)
Mar 16, 2004 60.42 60.46 59.56 59.99 2,536,262 -0.03(-0.05%)
Mar 15, 2004 60.62 60.62 59.81 60.02 2,412,353 -0.60(-0.99%)
Mar 12, 2004 59.47 60.75 59.46 60.62 2,126,222 +1.35(+2.28%)
Mar 11, 2004 60.83 60.84 59.19 59.27 3,268,807 -1.63(-2.68%)
Mar 10, 2004 61.74 61.96 60.83 60.90 5,600,170 +0.85(+1.41%)
Mar 09, 2004 61.38 61.73 59.80 60.05 3,257,289 -1.32(-2.15%)
Mar 08, 2004 61.31 61.86 60.05 61.37 3,763,717 +0.52(+0.85%)
Mar 05, 2004 60.00 61.03 59.60 60.85 2,655,079 +0.31(+0.52%)
Mar 04, 2004 59.84 60.61 58.77 60.54 2,725,279 +1.73(+2.95%)
Mar 03, 2004 58.29 58.89 58.23 58.81 1,758,131 +0.25(+0.42%)
Mar 02, 2004 58.56 59.06 58.38 58.56 1,881,070 -0.18(-0.31%)
Mar 01, 2004 58.60 58.89 58.22 58.74 1,645,254 +0.41(+0.71%)
Feb 27, 2004 57.59 58.87 57.59 58.33 2,087,666 -0.23(-0.39%)
Feb 26, 2004 58.19 59.07 57.74 58.56 2,318,633 +0.19(+0.32%)
Feb 25, 2004 56.75 58.52 56.65 58.37 2,476,854 +1.74(+3.07%)
Feb 24, 2004 57.61 57.61 56.11 56.63 3,170,722 -1.10(-1.90%)
Feb 23, 2004 58.77 58.77 57.53 57.73 2,266,256 -0.93(-1.59%)
Feb 20, 2004 59.59 59.62 58.12 58.66 2,448,968 -0.93(-1.56%)
Feb 19, 2004 59.47 60.00 59.31 59.59 1,821,540 +0.49(+0.84%)
Feb 18, 2004 59.36 59.57 58.89 59.10 1,215,087 -0.38(-0.64%)
Feb 17, 2004 60.62 60.62 58.68 59.48 3,240,315 -0.78(-1.29%)
Feb 13, 2004 60.61 60.69 59.66 60.25 1,534,681 -0.37(-0.61%)
Feb 12, 2004 60.87 61.20 60.44 60.62 1,649,861 -0.58(-0.94%)
Feb 11, 2004 60.09 61.44 59.21 61.20 2,949,213 +1.75(+2.94%)
Feb 10, 2004 59.66 59.81 59.10 59.45 1,304,200 -0.21(-0.35%)
Feb 09, 2004 60.21 60.83 59.59 59.66 2,141,013 +0.57(+0.96%)
Feb 06, 2004 57.28 59.26 57.21 59.09 1,647,558 +1.64(+2.86%)
Feb 05, 2004 58.21 58.39 56.98 57.45 2,210,000 -0.76(-1.30%)
Feb 04, 2004 58.15 58.78 57.96 58.21 1,495,520 -0.97(-1.64%)
Feb 03, 2004 58.89 59.34 58.77 59.18 1,918,291 +0.22(+0.38%)
Feb 02, 2004 58.52 59.63 58.35 58.96 2,065,115 +0.33(+0.56%)
Jan 30, 2004 58.07 59.19 57.75 58.63 2,753,528 +1.22(+2.13%)
Jan 29, 2004 57.98 58.05 56.99 57.41 3,201,760 -0.66(-1.14%)
Jan 28, 2004 60.23 60.34 57.65 58.07 3,286,144 -2.32(-3.84%)
Jan 27, 2004 60.62 60.70 59.91 60.38 2,887,379 -0.36(-0.60%)
Jan 26, 2004 60.00 60.83 59.29 60.75 4,879,750 -0.34(-0.55%)
Jan 23, 2004 60.70 61.28 60.51 61.08 3,893,567 -0.07(-0.12%)
Jan 22, 2004 58.43 61.20 58.43 61.16 7,987,184 +3.55(+6.16%)
Jan 21, 2004 56.21 57.78 55.98 57.61 5,603,686 +1.61(+2.87%)
Jan 20, 2004 56.09 57.53 55.49 56.00 6,434,922 +0.52(+0.94%)
Jan 16, 2004 55.34 55.67 55.15 55.48 3,641,505 +0.14(+0.25%)
Jan 15, 2004 53.61 55.80 53.60 55.34 6,994,211 +1.91(+3.57%)
Jan 14, 2004 53.05 53.48 52.50 53.44 1,902,045 +0.39(+0.73%)
Jan 13, 2004 52.91 53.33 52.34 53.05 2,386,771 +0.09(+0.17%)
Jan 12, 2004 53.01 53.39 52.76 52.96 3,500,743 +0.16(+0.30%)
Jan 09, 2004 53.34 53.34 52.71 52.80 2,977,583 -0.67(-1.25%)
Jan 08, 2004 52.79 53.58 52.52 53.47 4,455,039 +0.76(+1.44%)
Jan 07, 2004 52.48 52.75 52.17 52.71 2,946,424 +0.16(+0.31%)
Jan 06, 2004 51.51 52.67 51.24 52.55 4,047,181 +1.00(+1.94%)
Jan 05, 2004 50.81 51.98 50.52 51.55 3,613,377 +1.87(+3.77%)
Jan 02, 2004 50.58 50.81 49.52 49.68 1,630,463 -0.87(-1.73%)
Dec 31, 2003 50.29 50.73 50.08 50.55 1,191,445 +0.17(+0.34%)
Dec 30, 2003 50.63 50.76 50.19 50.38 1,196,537 -0.35(-0.68%)
Dec 29, 2003 49.98 50.90 49.98 50.73 1,609,245 +0.88(+1.77%)
Dec 26, 2003 50.05 50.16 49.64 49.84 339,841 -0.18(-0.36%)
Dec 24, 2003 49.78 50.30 49.58 50.02 481,937 -0.02(-0.03%)
Dec 23, 2003 50.07 50.07 49.57 50.04 1,287,711 +0.12(+0.25%)
Dec 22, 2003 49.25 49.97 49.25 49.92 2,719,823 +0.67(+1.36%)
Dec 19, 2003 48.90 49.41 48.55 49.25 3,068,879 +0.35(+0.71%)
Dec 18, 2003 46.63 48.98 47.44 48.90 4,163,573 +2.27(+4.86%)
Dec 17, 2003 46.60 46.82 46.22 46.63 1,493,095 +0.03(+0.07%)
Dec 16, 2003 45.74 46.68 45.74 46.60 2,493,221 +0.86(+1.88%)
Dec 15, 2003 46.39 47.22 45.64 45.74 3,002,438 -0.65(-1.40%)
Dec 12, 2003 46.50 46.50 46.11 46.39 1,599,667 +0.21(+0.46%)
Dec 11, 2003 45.82 46.60 45.80 46.18 3,616,529 +0.57(+1.25%)
Dec 10, 2003 47.16 47.29 45.49 45.61 4,490,442 -1.96(-4.13%)
Dec 09, 2003 48.83 48.83 47.57 47.57 2,287,716 -1.15(-2.37%)
Dec 08, 2003 48.79 49.15 48.37 48.73 1,540,986 -0.07(-0.14%)
Dec 05, 2003 48.99 48.99 48.67 48.79 1,260,189 -0.78(-1.56%)
Dec 04, 2003 49.78 49.81 49.30 49.57 1,369,914 -0.21(-0.41%)
Dec 03, 2003 49.36 50.32 49.24 49.78 2,308,933 +0.67(+1.36%)
Dec 02, 2003 49.63 49.65 49.08 49.11 1,988,369 -0.54(-1.10%)
Dec 01, 2003 49.50 49.78 49.28 49.65 1,948,966 +0.40(+0.80%)
Nov 28, 2003 49.16 49.36 48.77 49.26 723,330 -0.01(-0.02%)
Nov 26, 2003 48.58 49.27 48.29 49.27 1,917,200 +0.86(+1.77%)
Nov 25, 2003 48.46 49.17 48.40 48.41 1,948,481 +0.09(+0.19%)
Nov 24, 2003 46.86 48.46 46.85 48.32 2,819,120 +1.72(+3.68%)
Nov 21, 2003 47.03 47.51 46.61 46.60 2,272,318 -0.43(-0.91%)
Nov 20, 2003 47.71 48.04 47.01 47.03 1,973,335 -0.84(-1.76%)
Nov 19, 2003 47.47 47.93 46.64 47.87 2,323,240 +0.32(+0.68%)
Nov 18, 2003 48.21 48.23 47.44 47.55 1,897,438 -0.25(-0.52%)
Nov 17, 2003 47.30 48.54 47.20 47.80 3,090,338 -0.74(-1.53%)
Nov 14, 2003 49.53 49.86 48.54 48.54 1,876,342 -1.01(-2.03%)
Nov 13, 2003 49.84 49.84 49.36 49.55 2,233,763 -0.29(-0.58%)
Nov 12, 2003 49.12 49.89 49.08 49.83 1,895,862 +0.78(+1.60%)
Nov 11, 2003 48.89 49.53 49.05 49.05 2,532,867 +0.16(+0.32%)
Nov 10, 2003 49.36 49.63 48.77 48.89 2,672,417 -0.59(-1.20%)
Nov 07, 2003 50.40 50.65 49.48 49.49 2,368,948 -0.78(-1.56%)
Nov 06, 2003 50.54 50.56 49.54 50.27 2,562,935 -0.27(-0.54%)
Nov 05, 2003 50.89 50.89 50.09 50.54 2,171,930 -0.35(-0.68%)
Nov 04, 2003 50.49 51.09 50.49 50.89 2,931,390 -0.09(-0.18%)
Nov 03, 2003 50.15 51.08 49.89 50.98 3,697,237 +0.83(+1.66%)
Oct 31, 2003 49.36 50.63 49.25 50.15 4,569,613 +0.68(+1.38%)
Oct 30, 2003 52.28 51.05 49.07 49.46 8,276,225 -2.81(-5.38%)
Oct 29, 2003 52.89 52.89 52.07 52.28 3,700,792 -0.61(-1.15%)
Oct 28, 2003 51.47 52.75 50.92 52.89 3,966,918 +1.96(+3.85%)
Oct 27, 2003 51.22 51.84 50.68 50.92 1,943,995 -0.18(-0.36%)
Oct 24, 2003 51.53 51.53 50.67 51.10 2,770,502 -0.43(-0.83%)
Oct 23, 2003 49.49 52.28 49.49 51.53 5,735,961 +1.96(+3.96%)
Oct 22, 2003 50.96 50.96 49.56 49.57 3,390,170 -1.39(-2.72%)
Oct 21, 2003 50.44 51.01 50.36 50.96 2,801,540 +0.59(+1.18%)
Oct 20, 2003 49.90 50.43 49.81 50.36 2,051,779 +0.46(+0.93%)
Oct 17, 2003 50.57 51.01 49.74 49.90 1,923,141 -0.67(-1.32%)
Oct 16, 2003 50.02 50.67 49.91 50.57 2,808,572 +0.05(+0.10%)
Oct 15, 2003 51.24 51.34 50.26 50.52 2,528,260 -0.91(-1.76%)
Oct 14, 2003 51.96 51.53 50.93 51.43 3,350,160 -0.54(-1.03%)
Oct 13, 2003 51.13 52.25 51.13 51.96 1,913,078 +0.84(+1.65%)
Oct 10, 2003 52.19 52.20 50.96 51.12 4,245,048 -1.07(-2.05%)
Oct 09, 2003 50.16 52.37 50.16 52.19 4,493,594 +2.04(+4.06%)
Oct 08, 2003 49.96 50.73 49.61 50.16 3,011,167 +0.20(+0.40%)
Oct 07, 2003 49.78 50.07 49.28 49.96 3,225,160 +0.17(+0.35%)
Oct 06, 2003 49.24 49.90 49.24 49.78 2,302,629 +0.54(+1.11%)
Oct 03, 2003 49.65 50.11 49.12 49.24 3,009,349 +0.36(+0.74%)
Oct 02, 2003 48.51 48.99 48.43 48.88 2,325,180 +0.54(+1.11%)
Oct 01, 2003 47.05 48.37 47.03 48.34 2,473,944 +1.29(+2.75%)
Sep 30, 2003 47.26 47.81 46.46 47.05 2,750,739 -0.59(-1.25%)
Sep 29, 2003 46.40 47.67 46.35 47.64 2,699,575 +1.24(+2.67%)
Sep 26, 2003 47.39 47.51 46.30 46.40 3,111,313 -0.99(-2.09%)
Sep 25, 2003 48.23 48.64 47.57 47.39 2,935,997 -0.83(-1.73%)
Sep 24, 2003 49.45 49.59 48.11 48.23 3,540,753 -1.43(-2.87%)
Sep 23, 2003 49.82 49.97 49.41 49.65 3,715,220 -0.30(-0.59%)
Sep 22, 2003 50.81 50.62 49.69 49.95 2,843,368 -0.86(-1.69%)
Sep 19, 2003 50.76 51.05 49.82 50.81 3,036,022 +0.04(+0.08%)
Sep 18, 2003 50.19 50.99 49.55 50.77 3,777,053 +0.58(+1.15%)
Sep 17, 2003 49.47 50.77 49.38 50.19 3,699,095 +0.70(+1.42%)
Sep 16, 2003 48.74 49.57 48.58 49.49 3,090,338 +0.75(+1.54%)
Sep 15, 2003 48.47 49.03 48.40 48.74 2,649,502 +0.35(+0.72%)
Sep 12, 2003 47.84 48.50 47.14 48.39 2,926,419 +0.35(+0.74%)
Sep 11, 2003 48.59 48.83 47.86 48.04 3,912,723 -0.55(-1.14%)
Sep 10, 2003 47.65 49.66 47.35 48.59 11,578,980 +2.36(+5.10%)
Sep 09, 2003 45.55 46.44 44.85 46.23 3,523,657 +0.54(+1.17%)
Sep 08, 2003 45.08 45.74 44.95 45.69 2,618,586 +1.22(+2.74%)
Sep 05, 2003 44.34 45.91 44.08 44.47 3,075,062 +0.13(+0.30%)
Sep 04, 2003 44.66 44.66 43.95 44.34 3,455,883 -0.32(-0.72%)
Sep 03, 2003 45.83 46.02 44.46 44.66 4,317,308 -1.16(-2.54%)
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.