Skip to main content

Capital One Financial (NY: COF )

118.34 -1.76 (-1.47%)
Streaming Delayed Price Updated: 12:46 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 35.91 36.91 35.64 36.23 0 +0.00(+0.00%)
Aug 28, 2008 35.31 36.41 34.90 36.23 9,432,009 +1.27(+3.64%)
Aug 27, 2008 34.28 35.08 33.74 34.96 4,895,167 +0.62(+1.82%)
Aug 26, 2008 34.09 34.59 33.46 34.33 8,382,504 +0.13(+0.38%)
Aug 25, 2008 34.16 34.81 33.93 34.20 7,162,657 -0.56(-1.61%)
Aug 22, 2008 35.04 35.13 33.44 34.76 0 +0.93(+2.74%)
Aug 21, 2008 32.83 34.04 32.62 33.83 7,966,515 -0.06(-0.17%)
Aug 20, 2008 33.28 34.00 32.18 33.89 9,530,540 +0.77(+2.33%)
Aug 19, 2008 33.64 33.70 32.47 33.12 10,114,824 -1.18(-3.45%)
Aug 18, 2008 35.80 36.08 34.11 34.30 9,752,850 -1.77(-4.91%)
Aug 15, 2008 34.54 36.10 34.54 36.07 0 +1.78(+5.19%)
Aug 14, 2008 33.06 34.73 32.92 34.29 8,814,052 +0.81(+2.43%)
Aug 13, 2008 34.85 34.88 33.24 33.48 13,007,572 -1.95(-5.49%)
Aug 12, 2008 37.25 37.71 35.06 35.42 13,587,322 -2.33(-6.17%)
Aug 11, 2008 35.40 38.64 35.18 37.75 16,586,906 +2.14(+6.02%)
Aug 08, 2008 33.98 36.13 33.30 35.61 20,552,462 +1.14(+3.31%)
Aug 07, 2008 35.60 37.07 33.70 34.47 22,773,402 -2.47(-6.69%)
Aug 06, 2008 36.19 37.70 35.32 36.94 16,247,136 -0.18(-0.49%)
Aug 05, 2008 33.58 37.47 33.49 37.12 16,914,852 +3.84(+11.54%)
Aug 04, 2008 33.81 34.17 32.35 33.28 8,813,304 -0.79(-2.31%)
Aug 01, 2008 34.70 34.82 33.16 34.07 10,931,638 -0.29(-0.84%)
Jul 31, 2008 33.54 35.32 33.18 34.36 11,996,565 -0.39(-1.11%)
Jul 30, 2008 34.65 36.37 33.29 34.74 21,796,062 +1.10(+3.27%)
Jul 29, 2008 33.64 33.66 30.28 33.64 12,434,146 +3.21(+10.54%)
Jul 28, 2008 32.01 32.82 30.29 30.43 10,169,318 -1.80(-5.58%)
Jul 25, 2008 32.94 33.23 31.19 32.23 14,549,010 -0.33(-1.01%)
Jul 24, 2008 35.65 35.91 32.17 32.56 16,960,668 -2.94(-8.28%)
Jul 23, 2008 34.47 37.90 33.40 35.50 21,086,940 +0.86(+2.49%)
Jul 22, 2008 32.57 34.72 31.35 34.63 26,433,622 +0.10(+0.29%)
Jul 21, 2008 35.01 36.65 34.27 34.54 17,534,692 -0.65(-1.84%)
Jul 18, 2008 34.50 35.25 33.31 35.18 20,958,374 +0.06(+0.16%)
Jul 17, 2008 31.84 36.31 31.84 35.13 41,907,632 +4.53(+14.81%)
Jul 16, 2008 28.33 30.85 27.33 30.60 22,950,386 +2.90(+10.46%)
Jul 15, 2008 28.42 29.43 25.30 27.70 37,610,984 -1.60(-5.46%)
Jul 14, 2008 32.36 32.41 29.15 29.30 18,058,514 -2.35(-7.42%)
Jul 11, 2008 32.24 33.57 30.87 31.65 18,251,144 -1.47(-4.44%)
Jul 10, 2008 32.09 33.80 31.62 33.12 14,856,444 +0.78(+2.41%)
Jul 09, 2008 33.95 34.38 32.27 32.34 14,730,835 -1.36(-4.04%)
Jul 08, 2008 30.29 33.86 29.98 33.70 19,294,460 +3.06(+9.99%)
Jul 07, 2008 32.09 32.66 29.60 30.64 15,712,284 -0.91(-2.89%)
Jul 04, 2008 32.25 32.73 31.20 31.55 5,574,210 +0.00(+0.00%)
Jul 03, 2008 32.25 32.73 31.20 31.55 5,574,210 -0.37(-1.16%)
Jul 02, 2008 32.98 33.78 31.84 31.92 12,282,822 -1.03(-3.11%)
Jul 01, 2008 30.94 33.12 30.75 32.94 19,665,276 +1.75(+5.60%)
Jun 30, 2008 32.63 32.74 31.11 31.20 13,282,767 -0.25(-0.78%)
Jun 27, 2008 31.62 32.02 30.62 31.44 14,763,199 -0.28(-0.88%)
Jun 26, 2008 32.43 32.55 31.60 31.72 17,813,016 -2.04(-6.03%)
Jun 25, 2008 33.77 35.70 33.00 33.76 15,727,856 +0.12(+0.37%)
Jun 24, 2008 32.25 34.40 32.04 33.63 11,991,821 +1.20(+3.69%)
Jun 23, 2008 33.65 33.94 31.98 32.44 14,298,298 -1.13(-3.37%)
Jun 20, 2008 33.67 34.72 33.29 33.57 13,786,896 -0.80(-2.34%)
Jun 19, 2008 34.68 35.05 33.24 34.37 13,606,248 -0.39(-1.13%)
Jun 18, 2008 35.35 35.48 33.57 34.77 19,910,420 -1.24(-3.44%)
Jun 17, 2008 37.89 38.02 36.00 36.01 11,452,291 -1.45(-3.88%)
Jun 16, 2008 36.37 38.30 35.90 37.46 11,318,969 +0.84(+2.29%)
Jun 13, 2008 36.42 36.85 35.18 36.62 9,728,716 +0.87(+2.43%)
Jun 12, 2008 35.25 36.96 35.19 35.75 9,348,309 +0.85(+2.45%)
Jun 11, 2008 36.38 36.43 34.75 34.90 10,198,013 -1.28(-3.54%)
Jun 10, 2008 36.71 37.02 35.71 36.18 11,186,686 -0.30(-0.81%)
Jun 09, 2008 37.91 39.14 36.05 36.47 15,416,244 -1.40(-3.71%)
Jun 06, 2008 39.64 39.64 37.70 37.88 13,562,564 -2.85(-6.99%)
Jun 05, 2008 39.03 40.95 38.76 40.72 12,728,397 +2.00(+5.17%)
Jun 04, 2008 38.19 40.07 38.12 38.72 10,360,921 +0.25(+0.64%)
Jun 03, 2008 38.68 39.21 37.73 38.48 10,732,563 +0.26(+0.69%)
Jun 02, 2008 39.26 39.26 37.90 38.21 10,162,511 -1.28(-3.24%)
May 30, 2008 39.72 40.14 39.09 39.49 9,119,395 -0.38(-0.95%)
May 29, 2008 39.81 40.30 39.18 39.87 8,039,685 +0.05(+0.12%)
May 28, 2008 40.13 40.31 38.89 39.82 9,034,587 -0.06(-0.14%)
May 27, 2008 38.97 40.25 38.97 39.88 7,464,833 +0.92(+2.36%)
May 26, 2008 39.74 39.79 38.76 38.96 0 +0.00(+0.00%)
May 23, 2008 39.74 39.79 38.76 38.96 7,361,562 -1.19(-2.96%)
May 22, 2008 39.35 40.56 38.86 40.15 7,150,442 +0.77(+1.96%)
May 21, 2008 40.83 41.33 39.21 39.38 10,384,395 -1.46(-3.58%)
May 20, 2008 41.73 41.73 40.38 40.84 13,148,192 -1.60(-3.77%)
May 19, 2008 42.49 44.13 42.20 42.44 7,217,638 +0.05(+0.12%)
May 16, 2008 43.24 43.28 41.78 42.39 7,346,255 -0.86(-1.99%)
May 15, 2008 42.00 43.40 41.87 43.25 9,195,994 +1.19(+2.83%)
May 14, 2008 42.75 43.09 41.91 42.06 7,104,932 -0.41(-0.97%)
May 13, 2008 43.75 44.11 42.28 42.47 9,992,466 -1.78(-4.02%)
May 12, 2008 43.60 44.61 43.06 44.25 6,708,873 +0.83(+1.91%)
May 09, 2008 43.72 44.63 43.15 43.42 7,092,475 -0.70(-1.58%)
May 08, 2008 44.56 44.63 43.24 44.12 7,760,886 -0.36(-0.81%)
May 07, 2008 46.04 46.37 44.29 44.48 10,521,227 -1.44(-3.15%)
May 06, 2008 44.62 46.77 44.16 45.93 8,494,325 +0.46(+1.01%)
May 05, 2008 44.75 46.58 44.73 45.47 6,289,663 +0.14(+0.31%)
May 02, 2008 46.62 47.34 44.87 45.33 12,132,416 -0.48(-1.06%)
May 01, 2008 43.52 45.88 43.10 45.81 7,953,171 +2.31(+5.32%)
Apr 30, 2008 44.18 44.44 43.13 43.50 16,529,740 -0.50(-1.14%)
Apr 29, 2008 44.07 44.94 43.42 44.00 7,676,330 -0.17(-0.39%)
Apr 28, 2008 42.02 44.80 41.27 44.17 15,253,908 +2.39(+5.72%)
Apr 25, 2008 40.47 41.94 39.99 41.78 7,960,610 +2.02(+5.08%)
Apr 24, 2008 37.66 39.97 37.65 39.76 7,959,884 +2.04(+5.41%)
Apr 23, 2008 38.30 38.41 36.95 37.73 8,768,918 -0.34(-0.89%)
Apr 22, 2008 39.03 39.27 37.72 38.07 8,319,872 -1.21(-3.09%)
Apr 21, 2008 38.46 39.72 38.41 39.28 10,412,402 +0.53(+1.38%)
Apr 18, 2008 41.00 41.86 38.43 38.75 18,762,714 -1.26(-3.14%)
Apr 17, 2008 37.68 40.54 37.29 40.00 14,253,504 +2.04(+5.38%)
Apr 16, 2008 38.77 38.89 37.67 37.96 13,411,907 +0.23(+0.61%)
Apr 15, 2008 38.86 40.05 37.66 37.73 11,831,783 -0.94(-2.44%)
Apr 14, 2008 39.20 39.40 38.20 38.67 9,590,193 -0.97(-2.44%)
Apr 11, 2008 39.49 41.08 39.30 39.64 10,914,817 -1.08(-2.66%)
Apr 10, 2008 40.79 41.61 39.98 40.72 11,903,923 -0.83(-2.00%)
Apr 09, 2008 43.84 43.91 41.13 41.55 12,181,817 -2.36(-5.38%)
Apr 08, 2008 42.92 44.32 42.47 43.92 7,774,484 +0.37(+0.85%)
Apr 07, 2008 42.68 45.12 42.43 43.55 10,609,611 +1.47(+3.49%)
Apr 04, 2008 43.10 43.70 41.79 42.08 9,654,275 -1.41(-3.25%)
Apr 03, 2008 42.23 43.65 41.92 43.49 9,314,775 -0.16(-0.36%)
Apr 02, 2008 44.05 45.14 43.10 43.65 8,697,120 -0.25(-0.56%)
Apr 01, 2008 41.46 43.97 41.46 43.89 9,983,186 +3.50(+8.66%)
Mar 31, 2008 40.03 41.19 39.40 40.40 6,475,340 +0.19(+0.47%)
Mar 28, 2008 41.78 42.16 39.89 40.21 8,030,913 -1.21(-2.93%)
Mar 27, 2008 42.52 43.07 40.90 41.42 10,039,965 -0.64(-1.52%)
Mar 26, 2008 42.62 43.07 41.86 42.06 10,827,554 -1.48(-3.39%)
Mar 25, 2008 43.34 44.33 41.87 43.54 12,588,631 -1.07(-2.39%)
Mar 24, 2008 44.57 47.14 43.59 44.61 12,922,497 +0.90(+2.07%)
Mar 21, 2008 40.56 44.28 40.56 43.70 16,466,060 +0.00(+0.00%)
Mar 20, 2008 40.56 44.28 40.56 43.70 16,466,060 +3.11(+7.66%)
Mar 19, 2008 42.39 44.70 40.22 40.59 14,854,249 -1.67(-3.94%)
Mar 18, 2008 40.39 42.33 39.67 42.26 17,087,176 +3.31(+8.49%)
Mar 17, 2008 36.26 39.78 36.19 38.95 14,859,764 -0.33(-0.84%)
Mar 14, 2008 41.06 42.05 38.49 39.28 13,733,200 -1.38(-3.39%)
Mar 13, 2008 38.16 41.17 37.52 40.66 20,994,150 +1.55(+3.97%)
Mar 12, 2008 38.06 41.66 38.06 39.11 21,597,922 +0.76(+1.99%)
Mar 11, 2008 36.81 38.37 34.96 38.34 17,613,150 +4.48(+13.23%)
Mar 10, 2008 35.69 35.87 33.44 33.86 10,550,815 -1.72(-4.84%)
Mar 07, 2008 34.54 36.46 34.22 35.59 12,003,503 +0.71(+2.02%)
Mar 06, 2008 35.87 36.15 34.75 34.88 9,782,809 -1.49(-4.11%)
Mar 05, 2008 37.60 38.27 36.10 36.37 8,964,527 -0.90(-2.42%)
Mar 04, 2008 36.63 37.70 35.41 37.28 14,105,280 +0.37(+1.00%)
Mar 03, 2008 37.66 38.33 36.73 36.91 11,617,232 -0.87(-2.30%)
Feb 29, 2008 39.38 39.64 37.54 37.78 8,198,083 -1.96(-4.94%)
Feb 28, 2008 40.68 40.83 39.55 39.74 5,316,225 -1.16(-2.83%)
Feb 27, 2008 40.22 41.77 39.93 40.90 6,093,549 -0.09(-0.22%)
Feb 26, 2008 39.57 41.67 38.80 40.99 10,806,524 +1.15(+2.88%)
Feb 25, 2008 39.27 40.18 37.98 39.84 6,735,335 +0.51(+1.29%)
Feb 22, 2008 39.29 39.58 37.75 39.33 9,387,476 +0.20(+0.50%)
Feb 21, 2008 40.95 41.40 38.94 39.13 6,181,558 -1.35(-3.34%)
Feb 20, 2008 39.03 40.91 38.98 40.49 8,678,795 +1.04(+2.64%)
Feb 19, 2008 39.80 40.09 38.66 39.44 6,672,472 +0.33(+0.84%)
Feb 18, 2008 38.84 39.23 38.16 39.12 0 +0.00(+0.00%)
Feb 15, 2008 38.84 39.23 38.16 39.12 7,723,323 +0.06(+0.15%)
Feb 14, 2008 39.80 40.60 38.75 39.06 7,017,712 -1.22(-3.04%)
Feb 13, 2008 39.65 40.42 38.72 40.28 7,072,800 +1.34(+3.44%)
Feb 12, 2008 38.98 40.44 38.24 38.94 13,074,639 +0.52(+1.35%)
Feb 11, 2008 40.26 40.44 37.87 38.43 12,983,531 -1.77(-4.41%)
Feb 08, 2008 40.57 41.83 38.87 40.20 11,684,382 -0.92(-2.24%)
Feb 07, 2008 39.97 41.67 38.89 41.12 18,671,860 +0.44(+1.09%)
Feb 06, 2008 41.57 43.30 40.52 40.68 10,401,002 -0.53(-1.27%)
Feb 05, 2008 41.64 42.90 41.00 41.20 10,021,224 -2.01(-4.65%)
Feb 04, 2008 45.59 45.60 42.82 43.21 11,889,122 -3.55(-7.58%)
Feb 01, 2008 45.49 47.34 45.17 46.76 15,897,659 +1.93(+4.30%)
Jan 31, 2008 41.60 45.87 40.40 44.83 19,277,270 +2.48(+5.85%)
Jan 30, 2008 42.21 44.43 41.11 42.35 15,858,706 -0.07(-0.17%)
Jan 29, 2008 41.28 42.92 40.54 42.42 11,916,905 +1.43(+3.48%)
Jan 28, 2008 38.15 41.07 36.79 41.00 13,206,270 +2.82(+7.40%)
Jan 25, 2008 39.71 40.45 37.34 38.17 16,139,464 -1.02(-2.60%)
Jan 24, 2008 38.57 40.83 36.30 39.19 22,930,322 +2.91(+8.03%)
Jan 23, 2008 31.82 36.70 30.85 36.28 20,265,700 +3.60(+11.03%)
Jan 22, 2008 30.70 33.95 30.70 32.67 15,412,595 +0.11(+0.33%)
Jan 21, 2008 34.00 35.09 32.16 32.57 0 +0.00(+0.00%)
Jan 18, 2008 34.00 35.09 32.16 32.57 15,145,951 -1.13(-3.36%)
Jan 17, 2008 35.43 36.11 33.29 33.70 15,607,525 -2.04(-5.70%)
Jan 16, 2008 34.32 36.42 33.74 35.73 15,380,503 +1.26(+3.67%)
Jan 15, 2008 33.91 34.78 33.73 34.47 15,835,190 -0.88(-2.48%)
Jan 14, 2008 35.18 35.71 33.49 35.35 9,217,283 +0.39(+1.13%)
Jan 11, 2008 33.48 35.63 33.33 34.96 16,193,551 -0.27(-0.77%)
Jan 10, 2008 33.17 36.32 31.89 35.23 32,889,956 -0.35(-0.99%)
Jan 09, 2008 35.31 36.01 33.84 35.58 13,094,100 +0.13(+0.37%)
Jan 08, 2008 38.72 39.19 34.96 35.45 12,341,198 -3.00(-7.81%)
Jan 07, 2008 37.89 39.41 37.10 38.45 7,645,871 +0.72(+1.91%)
Jan 04, 2008 37.56 37.94 36.70 37.73 6,794,413 -0.57(-1.50%)
Jan 03, 2008 39.18 39.38 37.97 38.30 4,280,205 -0.56(-1.44%)
Jan 02, 2008 39.20 40.03 37.89 38.86 6,882,873 +0.07(+0.19%)
Jan 01, 2008 37.96 39.39 37.02 38.79 0 +0.00(+0.00%)
Dec 31, 2007 37.96 39.39 37.02 38.79 4,871,922 +0.57(+1.48%)
Dec 28, 2007 38.33 38.89 37.89 38.22 3,893,866 -0.10(-0.26%)
Dec 27, 2007 38.86 39.10 38.29 38.32 3,992,082 -0.94(-2.40%)
Dec 26, 2007 39.08 39.49 38.71 39.26 2,582,589 -0.30(-0.77%)
Dec 24, 2007 39.00 39.93 39.00 39.57 2,292,015 +0.44(+1.11%)
Dec 21, 2007 38.07 39.26 37.76 39.13 6,748,534 +1.45(+3.86%)
Dec 20, 2007 37.97 38.39 36.83 37.68 5,695,289 -0.07(-0.20%)
Dec 19, 2007 38.25 38.84 37.50 37.75 4,255,699 -0.41(-1.08%)
Dec 18, 2007 37.73 38.57 37.11 38.16 9,327,398 +0.69(+1.84%)
Dec 17, 2007 37.38 39.11 36.44 37.47 9,065,587 -1.26(-3.26%)
Dec 14, 2007 39.12 39.69 38.70 38.74 7,578,401 -1.16(-2.90%)
Dec 13, 2007 38.90 40.04 37.70 39.90 10,285,641 +0.28(+0.70%)
Dec 12, 2007 41.91 42.28 38.64 39.62 13,021,710 -1.36(-3.32%)
Dec 11, 2007 42.84 43.92 40.62 40.98 9,244,914 -1.76(-4.11%)
Dec 10, 2007 40.91 42.79 40.91 42.74 8,257,301 +1.86(+4.56%)
Dec 07, 2007 41.13 41.73 40.35 40.87 10,676,757 -2.16(-5.02%)
Dec 06, 2007 40.86 43.09 40.54 43.03 6,438,554 +2.05(+5.01%)
Dec 05, 2007 41.41 41.83 40.58 40.98 8,455,971 +0.02(+0.06%)
Dec 04, 2007 41.44 41.83 40.36 40.95 4,235,355 -0.81(-1.95%)
Dec 03, 2007 44.33 44.52 41.28 41.77 7,976,754 -1.99(-4.54%)
Nov 30, 2007 44.40 46.74 43.39 43.75 11,544,111 +1.14(+2.68%)
Nov 29, 2007 43.77 43.77 42.08 42.61 5,103,593 -1.39(-3.15%)
Nov 28, 2007 41.28 44.05 41.24 44.00 8,171,855 +3.64(+9.03%)
Nov 27, 2007 40.67 41.10 39.32 40.36 7,353,796 -0.02(-0.06%)
Nov 26, 2007 42.74 42.76 40.29 40.38 6,269,822 -2.36(-5.51%)
Nov 23, 2007 41.07 43.02 41.07 42.74 3,097,617 +1.85(+4.54%)
Nov 21, 2007 41.22 42.14 40.08 40.88 7,929,328 -0.76(-1.83%)
Nov 20, 2007 42.27 42.51 40.40 41.64 10,323,516 -0.62(-1.48%)
Nov 19, 2007 43.18 43.43 41.32 42.27 7,329,531 -1.27(-2.92%)
Nov 16, 2007 43.63 44.30 42.73 43.54 6,095,495 +0.21(+0.49%)
Nov 15, 2007 45.12 45.12 43.09 43.33 8,664,514 -2.13(-4.68%)
Nov 14, 2007 47.55 48.66 44.71 45.45 7,569,535 -1.27(-2.72%)
Nov 13, 2007 45.01 46.82 44.81 46.72 7,025,196 +2.18(+4.90%)
Nov 12, 2007 43.66 45.94 43.09 44.54 8,592,811 +0.01(+0.02%)
Nov 09, 2007 42.06 45.76 41.32 44.53 13,939,166 +1.12(+2.57%)
Nov 08, 2007 41.76 44.43 41.40 43.42 18,689,136 +2.21(+5.36%)
Nov 07, 2007 46.04 47.68 41.08 41.21 22,901,524 -7.60(-15.57%)
Nov 06, 2007 49.88 50.86 47.64 48.81 11,371,407 -0.87(-1.75%)
Nov 05, 2007 49.24 50.34 48.42 49.68 5,402,177 -0.53(-1.05%)
Nov 02, 2007 51.30 51.53 49.33 50.20 9,434,725 -0.92(-1.80%)
Nov 01, 2007 52.69 52.81 50.77 51.12 8,682,838 -2.71(-5.03%)
Oct 31, 2007 54.56 55.64 52.39 53.83 5,150,760 +0.30(+0.55%)
Oct 30, 2007 53.84 53.96 53.05 53.54 3,307,649 -0.54(-1.00%)
Oct 29, 2007 53.25 55.56 52.86 54.08 6,706,095 +1.22(+2.31%)
Oct 26, 2007 52.16 53.04 50.79 52.86 5,565,387 +2.00(+3.94%)
Oct 25, 2007 52.13 52.80 49.96 50.85 8,909,221 -1.45(-2.78%)
Oct 24, 2007 50.65 52.45 49.99 52.31 8,063,183 +1.37(+2.69%)
Oct 23, 2007 52.50 53.35 50.16 50.93 6,508,708 -0.71(-1.38%)
Oct 22, 2007 50.19 52.60 50.06 51.65 6,232,470 +0.21(+0.40%)
Oct 19, 2007 53.45 53.83 51.22 51.44 8,437,918 -2.72(-5.03%)
Oct 18, 2007 54.11 54.50 52.90 54.17 6,597,875 -0.74(-1.35%)
Oct 17, 2007 55.61 55.68 53.59 54.91 4,118,630 -0.07(-0.13%)
Oct 16, 2007 55.94 56.47 54.69 54.98 3,608,233 -1.26(-2.23%)
Oct 15, 2007 57.97 58.21 55.56 56.24 4,839,586 -1.94(-3.33%)
Oct 12, 2007 58.94 59.00 57.96 58.17 3,326,752 -0.83(-1.41%)
Oct 11, 2007 58.37 60.23 58.37 59.00 5,311,026 +0.87(+1.50%)
Oct 10, 2007 58.76 59.06 57.68 58.13 2,752,926 -0.97(-1.64%)
Oct 09, 2007 58.52 59.13 57.86 59.10 3,222,237 +0.62(+1.07%)
Oct 08, 2007 59.12 59.32 58.31 58.48 3,035,362 -1.39(-2.32%)
Oct 05, 2007 59.09 60.37 58.68 59.86 3,949,015 +1.55(+2.66%)
Oct 04, 2007 57.75 59.05 57.71 58.31 4,059,659 +0.62(+1.07%)
Oct 03, 2007 56.99 57.89 56.15 57.70 6,571,191 +0.80(+1.41%)
Oct 02, 2007 56.20 58.07 56.20 56.89 3,421,998 +0.82(+1.46%)
Oct 01, 2007 54.16 56.38 54.00 56.07 3,346,151 +1.55(+2.84%)
Sep 28, 2007 54.81 54.97 54.21 54.52 2,930,425 -0.30(-0.55%)
Sep 27, 2007 54.99 55.59 54.58 54.83 2,638,613 +0.57(+1.06%)
Sep 26, 2007 54.17 54.64 53.52 54.25 3,354,790 +0.20(+0.36%)
Sep 25, 2007 54.50 54.50 52.99 54.05 5,826,370 -0.75(-1.36%)
Sep 24, 2007 56.46 56.66 54.77 54.80 5,533,190 -1.85(-3.26%)
Sep 21, 2007 57.07 57.17 55.95 56.65 6,843,996 -0.30(-0.53%)
Sep 20, 2007 58.26 58.23 56.91 56.95 4,498,757 -1.30(-2.24%)
Sep 19, 2007 57.45 59.45 57.25 58.26 5,885,464 +1.03(+1.79%)
Sep 18, 2007 53.54 57.57 53.58 57.23 7,394,113 +3.69(+6.88%)
Sep 17, 2007 53.41 54.08 52.75 53.54 4,107,299 -0.71(-1.32%)
Sep 14, 2007 53.95 54.46 53.18 54.26 3,477,777 -0.25(-0.45%)
Sep 13, 2007 53.45 54.66 53.45 54.50 4,148,238 +1.10(+2.06%)
Sep 12, 2007 52.35 53.90 51.80 53.41 4,484,279 +0.81(+1.55%)
Sep 11, 2007 51.79 52.87 51.71 52.59 4,142,484 +1.06(+2.05%)
Sep 10, 2007 51.71 52.13 51.05 51.53 4,856,750 +0.07(+0.14%)
Sep 07, 2007 51.71 52.19 51.03 51.46 6,582,644 -1.17(-2.21%)
Sep 06, 2007 51.62 52.72 51.62 52.63 3,678,171 +0.80(+1.55%)
Sep 05, 2007 52.36 52.44 51.38 51.82 4,864,426 -1.30(-2.46%)
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.