Skip to main content

Capital One Financial (NY: COF )

99.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 14.63 15.52 13.81 13.81 23,063,240 -0.61(-4.23%)
Apr 29, 2009 13.72 14.53 13.50 14.42 18,139,748 +0.75(+5.49%)
Apr 28, 2009 13.40 13.96 12.96 13.67 24,431,670 -0.14(-1.02%)
Apr 27, 2009 15.09 15.46 13.61 13.81 27,483,134 -1.88(-11.99%)
Apr 24, 2009 14.07 16.08 13.35 15.69 39,473,776 +1.72(+12.34%)
Apr 23, 2009 12.03 14.24 11.96 13.96 39,685,372 +2.10(+17.73%)
Apr 22, 2009 11.48 13.36 11.26 11.86 41,615,480 -0.61(-4.89%)
Apr 21, 2009 10.36 12.64 10.32 12.47 32,301,602 +1.44(+13.00%)
Apr 20, 2009 13.59 13.61 10.95 11.04 29,160,988 -3.69(-25.04%)
Apr 17, 2009 14.36 15.26 14.15 14.72 20,813,138 -0.01(-0.06%)
Apr 16, 2009 13.84 15.34 13.37 14.73 24,399,566 +0.45(+3.12%)
Apr 15, 2009 13.23 14.42 12.61 14.29 33,533,622 +0.21(+1.46%)
Apr 14, 2009 15.28 16.39 13.91 14.08 24,529,826 -1.75(-11.05%)
Apr 13, 2009 13.79 16.08 13.79 15.83 30,228,002 +1.43(+9.91%)
Apr 09, 2009 12.54 15.02 12.42 14.40 35,923,060 +3.01(+26.43%)
Apr 08, 2009 10.69 11.54 10.61 11.39 14,579,113 +0.82(+7.81%)
Apr 07, 2009 10.17 11.18 10.13 10.57 13,369,709 -0.01(-0.08%)
Apr 06, 2009 10.93 11.23 10.36 10.57 16,423,978 -0.82(-7.24%)
Apr 03, 2009 10.45 11.51 10.10 11.40 19,878,882 +0.56(+5.18%)
Apr 02, 2009 11.54 11.65 10.24 10.84 21,636,236 +0.14(+1.31%)
Apr 01, 2009 9.535 10.87 9.535 10.70 17,659,876 +0.60(+5.96%)
Mar 31, 2009 9.683 10.39 9.304 10.10 21,176,578 +0.73(+7.84%)
Mar 30, 2009 11.29 11.29 9.188 9.361 24,534,498 -2.85(-23.36%)
Mar 26, 2009 12.17 12.50 11.32 12.22 21,958,634 +0.29(+2.42%)
Mar 25, 2009 11.50 12.05 10.89 11.93 23,331,858 +0.95(+8.64%)
Mar 24, 2009 10.77 11.92 10.48 10.98 20,210,520 -0.26(-2.28%)
Mar 23, 2009 10.37 11.23 10.32 11.23 24,553,548 +1.88(+20.11%)
Mar 20, 2009 10.10 10.19 8.933 9.353 23,973,608 -1.74(-15.69%)
Mar 19, 2009 11.75 12.35 10.07 11.09 21,712,856 -0.64(-5.48%)
Mar 18, 2009 10.56 11.89 9.906 11.74 33,240,292 +0.71(+6.43%)
Mar 17, 2009 10.29 11.03 9.955 11.03 16,621,659 +0.66(+6.36%)
Mar 16, 2009 10.90 11.56 10.33 10.37 32,583,832 +0.01(+0.08%)
Mar 13, 2009 11.06 11.07 9.485 10.36 0 -0.62(-5.63%)
Mar 12, 2009 8.883 11.32 8.636 10.98 32,717,838 +2.05(+23.01%)
Mar 11, 2009 8.248 9.163 7.753 8.924 28,747,582 +0.64(+7.66%)
Mar 10, 2009 8.231 8.413 7.382 8.289 30,427,130 +1.09(+15.12%)
Mar 09, 2009 6.557 7.976 6.433 7.200 25,029,190 +0.35(+5.05%)
Mar 06, 2009 7.621 7.704 6.582 6.854 0 -0.56(-7.56%)
Mar 05, 2009 8.083 8.611 7.159 7.415 21,690,660 -1.20(-13.97%)
Mar 04, 2009 8.900 9.898 7.522 8.619 21,467,046 +0.33(+3.98%)
Mar 02, 2009 9.485 9.840 8.289 8.289 27,299,872 -1.65(-16.60%)
Feb 27, 2009 9.947 10.93 9.823 9.939 0 -0.77(-7.17%)
Feb 26, 2009 11.02 12.45 10.32 10.71 44,025,172 +0.59(+5.79%)
Feb 25, 2009 9.147 10.71 8.297 10.12 49,701,596 +0.79(+8.49%)
Feb 24, 2009 7.176 9.547 7.159 9.328 32,829,280 +1.80(+23.88%)
Feb 23, 2009 8.619 8.702 7.489 7.530 20,330,918 -0.73(-8.79%)
Feb 20, 2009 7.242 8.537 7.011 8.256 0 +0.80(+10.73%)
Feb 19, 2009 9.254 9.510 7.357 7.456 31,020,364 -1.58(-17.44%)
Feb 18, 2009 8.636 9.147 7.893 9.032 29,338,768 +0.68(+8.09%)
Feb 17, 2009 9.526 9.749 7.992 8.355 32,793,582 -1.63(-16.35%)
Feb 13, 2009 10.09 10.43 9.526 9.988 0 -0.14(-1.38%)
Feb 12, 2009 10.53 10.93 9.444 10.13 24,261,732 -1.01(-9.10%)
Feb 11, 2009 10.80 11.22 10.58 11.14 13,006,532 +0.54(+5.14%)
Feb 10, 2009 12.17 12.34 10.42 10.60 24,308,280 -1.73(-14.05%)
Feb 09, 2009 11.95 12.92 11.65 12.33 14,678,854 +0.37(+3.10%)
Feb 06, 2009 11.75 12.75 11.66 11.96 0 +0.24(+2.04%)
Feb 05, 2009 11.84 12.46 11.35 11.72 21,672,960 -0.26(-2.20%)
Feb 04, 2009 12.78 13.02 11.83 11.98 16,961,674 -0.38(-3.07%)
Feb 03, 2009 13.91 14.10 12.22 12.36 31,534,180 -1.52(-10.93%)
Feb 02, 2009 12.92 14.02 12.54 13.88 20,509,606 +0.82(+6.25%)
Jan 30, 2009 14.22 14.35 12.79 13.06 0 -0.85(-6.11%)
Jan 29, 2009 16.03 16.33 13.82 13.91 19,138,532 -2.83(-16.90%)
Jan 28, 2009 15.89 17.16 15.28 16.74 22,828,730 +1.98(+13.41%)
Jan 27, 2009 15.53 15.65 14.26 14.76 16,047,881 -0.55(-3.61%)
Jan 26, 2009 15.82 16.42 15.05 15.32 14,692,235 -0.62(-3.88%)
Jan 23, 2009 15.48 16.37 13.95 15.94 36,428,676 -2.16(-11.94%)
Jan 22, 2009 18.05 19.18 17.30 18.10 15,836,767 -0.84(-4.44%)
Jan 21, 2009 19.80 20.14 16.62 18.94 35,096,356 +0.03(+0.17%)
Jan 20, 2009 18.99 20.42 18.67 18.90 23,435,696 -0.97(-4.90%)
Jan 16, 2009 21.65 22.10 19.70 19.88 0 -1.13(-5.38%)
Jan 15, 2009 21.10 22.00 20.12 21.01 17,066,030 -0.09(-0.43%)
Jan 14, 2009 22.21 22.43 20.87 21.10 13,084,199 -1.95(-8.45%)
Jan 13, 2009 22.14 23.55 21.93 23.04 8,718,542 +0.66(+2.95%)
Jan 12, 2009 24.04 24.27 22.15 22.39 8,601,783 -1.81(-7.47%)
Jan 09, 2009 25.59 25.59 24.03 24.19 6,646,681 -1.32(-5.17%)
Jan 08, 2009 25.63 26.39 25.11 25.51 6,534,729 -0.62(-2.37%)
Jan 07, 2009 27.23 27.62 25.96 26.13 5,495,679 -2.03(-7.21%)
Jan 06, 2009 28.04 28.60 26.79 28.16 7,254,877 +0.91(+3.33%)
Jan 05, 2009 26.72 27.84 26.40 27.25 8,049,530 -0.22(-0.81%)
Jan 02, 2009 26.23 27.66 25.94 27.47 0 +1.17(+4.45%)
Jan 01, 2009 25.39 26.67 25.35 26.30 0 +0.00(+0.00%)
Dec 31, 2008 25.39 26.67 25.35 26.30 5,284,680 +0.85(+3.34%)
Dec 30, 2008 24.55 25.56 24.03 25.45 3,681,791 +1.28(+5.29%)
Dec 29, 2008 24.17 24.56 23.82 24.17 3,389,377 -0.14(-0.58%)
Dec 26, 2008 24.71 24.74 23.91 24.32 0 +0.07(+0.27%)
Dec 24, 2008 24.23 24.36 23.71 24.25 1,300,884 +0.33(+1.38%)
Dec 23, 2008 25.15 25.15 23.71 23.92 4,147,530 -0.78(-3.14%)
Dec 22, 2008 25.51 25.84 24.47 24.69 7,998,429 -0.85(-3.33%)
Dec 19, 2008 24.84 25.90 23.76 25.54 12,226,800 +1.00(+4.07%)
Dec 18, 2008 24.51 25.08 24.08 24.55 8,758,413 +0.24(+0.98%)
Dec 17, 2008 23.80 24.64 23.18 24.31 9,161,251 +0.01(+0.03%)
Dec 16, 2008 22.09 24.45 21.63 24.30 10,488,485 +2.76(+12.83%)
Dec 15, 2008 22.95 23.26 21.26 21.54 11,685,616 -1.66(-7.15%)
Dec 12, 2008 21.73 23.74 21.65 23.19 0 +0.22(+0.97%)
Dec 11, 2008 25.83 26.22 22.81 22.97 13,885,640 -3.49(-13.19%)
Dec 10, 2008 27.22 27.51 25.55 26.46 7,293,004 -0.66(-2.43%)
Dec 09, 2008 27.61 28.67 26.90 27.12 8,119,836 -1.20(-4.22%)
Dec 08, 2008 28.04 28.46 26.48 28.32 8,394,019 +1.33(+4.92%)
Dec 05, 2008 24.43 27.05 24.07 26.99 0 +1.43(+5.58%)
Dec 04, 2008 25.36 27.23 24.96 25.56 8,331,811 -0.49(-1.90%)
Dec 03, 2008 24.13 26.15 23.15 26.06 10,527,621 +1.90(+7.85%)
Dec 02, 2008 22.43 24.29 21.44 24.16 13,882,944 +1.78(+7.96%)
Dec 01, 2008 27.19 27.33 21.94 22.38 12,081,320 -6.00(-21.16%)
Nov 28, 2008 27.64 29.94 27.64 28.38 4,259,400 -0.17(-0.61%)
Nov 26, 2008 26.94 28.74 26.29 28.55 9,456,729 +0.76(+2.73%)
Nov 25, 2008 27.69 29.07 27.22 27.80 19,673,380 +1.61(+6.14%)
Nov 24, 2008 22.85 26.80 21.63 26.19 14,557,276 +4.06(+18.34%)
Nov 21, 2008 21.73 22.43 19.20 22.13 16,897,628 +1.35(+6.51%)
Nov 20, 2008 21.16 23.88 20.50 20.78 16,698,400 -1.08(-4.94%)
Nov 19, 2008 23.66 23.92 21.61 21.86 13,766,511 -2.27(-9.40%)
Nov 18, 2008 24.80 25.59 22.16 24.13 14,133,012 -0.51(-2.08%)
Nov 17, 2008 24.76 25.79 24.14 24.64 10,743,472 -1.09(-4.23%)
Nov 14, 2008 26.84 28.85 25.66 25.73 0 -1.95(-7.06%)
Nov 13, 2008 24.91 28.58 23.90 27.68 23,069,952 +2.90(+11.72%)
Nov 12, 2008 25.11 26.39 24.35 24.78 11,657,157 -1.66(-6.27%)
Nov 11, 2008 26.37 27.70 25.02 26.43 10,322,947 -0.42(-1.57%)
Nov 10, 2008 29.46 29.46 26.27 26.86 8,212,869 -1.65(-5.79%)
Nov 07, 2008 29.19 29.62 27.64 28.50 0 -0.20(-0.69%)
Nov 06, 2008 30.89 31.75 28.20 28.70 14,718,583 -2.83(-8.97%)
Nov 05, 2008 34.28 35.18 31.34 31.53 9,636,520 -3.79(-10.72%)
Nov 04, 2008 33.00 35.46 33.00 35.32 8,047,356 +2.64(+8.08%)
Nov 03, 2008 32.33 32.87 31.81 32.68 5,368,813 +0.41(+1.28%)
Oct 31, 2008 30.58 33.12 30.55 32.27 9,860,550 +0.82(+2.62%)
Oct 30, 2008 32.17 32.70 31.01 31.44 8,151,565 +0.22(+0.71%)
Oct 29, 2008 32.18 33.38 30.53 31.22 12,258,509 -1.69(-5.14%)
Oct 28, 2008 28.91 33.02 28.36 32.91 14,198,903 +4.54(+15.99%)
Oct 27, 2008 29.50 31.15 28.28 28.37 10,226,960 -0.74(-2.55%)
Oct 24, 2008 26.43 30.55 25.70 29.12 0 -0.34(-1.15%)
Oct 23, 2008 29.63 30.66 27.18 29.45 12,158,196 -0.57(-1.90%)
Oct 22, 2008 30.62 32.12 28.87 30.02 8,687,259 -2.05(-6.38%)
Oct 21, 2008 32.78 33.72 31.48 32.07 8,511,410 -1.15(-3.48%)
Oct 20, 2008 33.40 33.43 30.81 33.22 8,293,901 +0.30(+0.90%)
Oct 17, 2008 32.13 34.91 29.21 32.93 0 +1.01(+3.15%)
Oct 16, 2008 31.03 32.80 28.70 31.92 15,343,651 +0.78(+2.49%)
Oct 15, 2008 35.14 31.14 30.60 31.14 14,819,770 -5.53(-15.09%)
Oct 14, 2008 35.85 38.18 34.62 36.68 20,699,016 +3.90(+11.90%)
Oct 13, 2008 31.89 32.78 29.59 32.78 9,929,123 +3.46(+11.82%)
Oct 10, 2008 26.15 31.22 25.96 29.31 0 +1.76(+6.38%)
Oct 09, 2008 30.85 31.61 25.47 27.56 15,753,241 -1.96(-6.65%)
Oct 08, 2008 29.73 33.46 29.52 29.52 6,666,592 -1.46(-4.71%)
Oct 07, 2008 35.33 35.33 30.98 30.98 8,431,387 -3.41(-9.91%)
Oct 06, 2008 35.47 37.03 32.99 34.39 10,697,747 -2.65(-7.15%)
Oct 03, 2008 39.31 40.83 36.29 37.03 0 -1.55(-4.02%)
Oct 02, 2008 42.39 42.59 37.87 38.58 6,549,122 -3.83(-9.02%)
Oct 01, 2008 40.63 42.67 40.13 42.41 7,150,914 +0.35(+0.82%)
Sep 30, 2008 39.17 43.71 37.86 42.06 8,221,170 +5.77(+15.91%)
Sep 29, 2008 44.10 44.10 36.29 36.29 9,260,673 -8.70(-19.34%)
Sep 26, 2008 39.80 45.36 39.26 44.99 0 +3.92(+9.54%)
Sep 25, 2008 40.41 42.90 39.67 41.07 24,827,690 -2.22(-5.12%)
Sep 24, 2008 44.43 44.54 42.06 43.29 9,668,484 -1.01(-2.29%)
Sep 23, 2008 43.72 45.38 42.92 44.31 9,601,748 -0.60(-1.34%)
Sep 22, 2008 47.52 52.37 44.37 44.91 19,646,586 -1.32(-2.85%)
Sep 19, 2008 50.15 50.69 45.09 46.23 0 +1.69(+3.80%)
Sep 18, 2008 38.74 45.78 37.17 44.54 47,634,652 +6.32(+16.53%)
Sep 17, 2008 39.26 39.74 36.33 38.22 27,673,946 -2.23(-5.51%)
Sep 16, 2008 35.81 40.49 35.03 40.45 33,638,724 +3.58(+9.71%)
Sep 15, 2008 36.53 38.81 36.50 36.87 26,332,024 -1.02(-2.70%)
Sep 12, 2008 37.45 38.72 36.80 37.89 0 -0.33(-0.86%)
Sep 11, 2008 36.25 38.84 36.05 38.22 20,919,944 +0.63(+1.67%)
Sep 10, 2008 37.97 38.75 37.28 37.59 17,356,612 +0.07(+0.18%)
Sep 09, 2008 39.58 40.48 37.41 37.53 26,879,096 -2.66(-6.63%)
Sep 08, 2008 39.46 40.19 37.37 40.19 25,759,736 +3.32(+8.99%)
Sep 05, 2008 34.72 37.03 34.66 36.88 0 +1.14(+3.18%)
Sep 04, 2008 36.62 37.15 35.64 35.74 15,106,059 -1.92(-5.10%)
Sep 03, 2008 37.07 37.85 36.64 37.66 10,698,315 +0.61(+1.65%)
Sep 02, 2008 37.50 37.83 36.13 37.05 9,592,857 +0.64(+1.77%)
Aug 29, 2008 36.08 37.09 35.82 36.41 0 +0.00(+0.00%)
Aug 28, 2008 35.48 36.59 35.07 36.41 9,385,554 +1.28(+3.64%)
Aug 27, 2008 34.45 35.25 33.91 35.13 4,871,057 +0.63(+1.82%)
Aug 26, 2008 34.25 34.77 33.63 34.50 8,341,218 +0.13(+0.38%)
Aug 25, 2008 34.33 34.98 34.10 34.37 7,127,379 -0.56(-1.61%)
Aug 22, 2008 35.21 35.30 33.60 34.93 0 +0.93(+2.74%)
Aug 21, 2008 32.99 34.21 32.79 34.00 7,927,278 -0.06(-0.17%)
Aug 20, 2008 33.45 34.17 32.34 34.06 9,483,600 +0.78(+2.33%)
Aug 19, 2008 33.81 33.87 32.63 33.28 10,065,006 -1.19(-3.45%)
Aug 18, 2008 35.98 36.26 34.28 34.47 9,704,814 -1.78(-4.91%)
Aug 15, 2008 34.71 36.28 34.71 36.25 0 +1.79(+5.19%)
Aug 14, 2008 33.22 34.91 33.08 34.46 8,770,641 +0.82(+2.43%)
Aug 13, 2008 35.02 35.05 33.40 33.64 12,943,506 -1.95(-5.49%)
Aug 12, 2008 37.44 37.90 35.24 35.60 13,520,401 -2.34(-6.17%)
Aug 11, 2008 35.57 38.83 35.35 37.94 16,505,211 +2.15(+6.02%)
Aug 08, 2008 34.15 36.31 33.46 35.79 20,451,236 +1.15(+3.31%)
Aug 07, 2008 35.77 37.26 33.87 34.64 22,661,236 -2.48(-6.69%)
Aug 06, 2008 36.37 37.88 35.49 37.12 16,167,114 -0.18(-0.49%)
Aug 05, 2008 33.74 37.66 33.65 37.31 16,831,540 +3.86(+11.54%)
Aug 04, 2008 33.97 34.34 32.51 33.45 8,769,896 -0.79(-2.31%)
Aug 01, 2008 34.87 35.00 33.32 34.24 10,877,797 -0.29(-0.84%)
Jul 31, 2008 33.71 35.50 33.35 34.53 11,937,478 -0.39(-1.11%)
Jul 30, 2008 34.82 36.55 33.45 34.91 21,688,710 +1.11(+3.27%)
Jul 29, 2008 33.81 33.82 30.43 33.81 12,372,904 +3.22(+10.54%)
Jul 28, 2008 32.17 32.98 30.44 30.58 10,119,232 -1.81(-5.58%)
Jul 25, 2008 33.11 33.40 31.34 32.39 14,477,352 -0.33(-1.01%)
Jul 24, 2008 35.83 36.08 32.33 32.72 16,877,132 -2.95(-8.28%)
Jul 23, 2008 34.64 38.09 33.56 35.67 20,983,082 +0.87(+2.49%)
Jul 22, 2008 32.73 34.89 31.51 34.81 26,303,430 +0.10(+0.29%)
Jul 21, 2008 35.19 36.83 34.44 34.71 17,448,328 -0.65(-1.84%)
Jul 18, 2008 34.67 35.42 33.47 35.36 20,855,148 +0.06(+0.16%)
Jul 17, 2008 32.00 36.49 32.00 35.30 41,701,224 +4.55(+14.81%)
Jul 16, 2008 28.47 31.00 27.47 30.75 22,837,350 +2.91(+10.46%)
Jul 15, 2008 28.56 29.58 25.42 27.84 37,425,740 -1.61(-5.46%)
Jul 14, 2008 32.52 32.57 29.30 29.45 17,969,570 -2.36(-7.42%)
Jul 11, 2008 32.40 33.73 31.02 31.80 18,161,252 -1.48(-4.44%)
Jul 10, 2008 32.25 33.97 31.78 33.28 14,783,272 +0.78(+2.41%)
Jul 09, 2008 34.11 34.55 32.43 32.50 14,658,282 -1.37(-4.04%)
Jul 08, 2008 30.43 34.03 30.13 33.87 19,199,430 +3.08(+9.99%)
Jul 07, 2008 32.25 32.82 29.75 30.79 15,634,896 -0.92(-2.89%)
Jul 04, 2008 32.41 32.89 31.35 31.71 5,546,756 +0.00(+0.00%)
Jul 03, 2008 32.41 32.89 31.35 31.71 5,546,756 -0.37(-1.16%)
Jul 02, 2008 33.14 33.95 32.00 32.08 12,222,325 -1.03(-3.11%)
Jul 01, 2008 31.09 33.29 30.91 33.11 19,568,420 +1.76(+5.60%)
Jun 30, 2008 32.79 32.90 31.27 31.35 13,217,346 -0.25(-0.78%)
Jun 27, 2008 31.78 32.18 30.77 31.60 14,690,486 -0.28(-0.88%)
Jun 26, 2008 32.59 32.71 31.75 31.88 17,725,282 -2.05(-6.03%)
Jun 25, 2008 33.93 35.88 33.17 33.92 15,650,392 +0.12(+0.37%)
Jun 24, 2008 32.41 34.57 32.20 33.80 11,932,758 +1.20(+3.69%)
Jun 23, 2008 33.82 34.11 32.13 32.60 14,227,875 -1.14(-3.37%)
Jun 20, 2008 33.84 34.89 33.45 33.73 13,718,992 -0.81(-2.34%)
Jun 19, 2008 34.85 35.22 33.40 34.54 13,539,234 -0.40(-1.13%)
Jun 18, 2008 35.52 35.66 33.73 34.94 19,812,356 -1.25(-3.44%)
Jun 17, 2008 38.08 38.21 36.18 36.18 11,395,885 -1.46(-3.88%)
Jun 16, 2008 36.55 38.49 36.08 37.64 11,263,220 +0.84(+2.29%)
Jun 13, 2008 36.60 37.03 35.36 36.80 9,680,800 +0.87(+2.43%)
Jun 12, 2008 35.42 37.14 35.37 35.93 9,302,266 +0.86(+2.45%)
Jun 11, 2008 36.56 36.61 34.92 35.07 10,147,785 -1.29(-3.54%)
Jun 10, 2008 36.89 37.20 35.89 36.36 11,131,588 -0.30(-0.81%)
Jun 09, 2008 38.10 39.33 36.23 36.65 15,340,315 -1.41(-3.71%)
Jun 06, 2008 39.84 39.84 37.88 38.06 13,495,765 -2.86(-6.99%)
Jun 05, 2008 39.22 41.16 38.96 40.93 12,665,706 +2.01(+5.17%)
Jun 04, 2008 38.38 40.27 38.31 38.91 10,309,891 +0.25(+0.64%)
Jun 03, 2008 38.87 39.41 37.92 38.67 10,679,702 +0.26(+0.69%)
Jun 02, 2008 39.46 39.46 38.09 38.40 10,112,458 -1.29(-3.24%)
May 30, 2008 39.91 40.34 39.28 39.69 9,074,479 -0.38(-0.95%)
May 29, 2008 40.01 40.50 39.38 40.07 8,000,088 +0.05(+0.12%)
May 28, 2008 40.32 40.51 39.09 40.02 8,990,089 -0.06(-0.14%)
May 27, 2008 39.16 40.45 39.16 40.08 7,428,066 +0.92(+2.36%)
May 26, 2008 39.94 39.99 38.96 39.15 0 +0.00(+0.00%)
May 23, 2008 39.94 39.99 38.96 39.15 7,325,304 -1.20(-2.96%)
May 22, 2008 39.55 40.76 39.05 40.35 7,115,224 +0.78(+1.96%)
May 21, 2008 41.03 41.54 39.41 39.57 10,333,249 -1.47(-3.58%)
May 20, 2008 41.94 41.94 40.58 41.04 13,083,434 -1.61(-3.77%)
May 19, 2008 42.70 44.35 42.41 42.65 7,182,089 +0.05(+0.12%)
May 16, 2008 43.46 43.49 41.99 42.60 7,310,072 -0.87(-1.99%)
May 15, 2008 42.20 43.62 42.07 43.47 9,150,702 +1.20(+2.83%)
May 14, 2008 42.96 43.30 42.12 42.27 7,069,938 -0.41(-0.97%)
May 13, 2008 43.97 44.32 42.49 42.68 9,943,250 -1.79(-4.02%)
May 12, 2008 43.81 44.83 43.27 44.47 6,675,830 +0.83(+1.91%)
May 09, 2008 43.94 44.85 43.37 43.64 7,057,542 -0.70(-1.58%)
May 08, 2008 44.78 44.85 43.45 44.34 7,722,662 -0.36(-0.81%)
May 07, 2008 46.27 46.60 44.51 44.70 10,469,407 -1.45(-3.15%)
May 06, 2008 44.84 47.01 44.37 46.16 8,452,488 +0.46(+1.01%)
May 05, 2008 44.98 46.81 44.95 45.69 6,258,684 +0.14(+0.31%)
May 02, 2008 46.85 47.57 45.09 45.55 12,072,661 -0.49(-1.06%)
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.