Capital One Financial (NY: COF )

173.25 USD +3.46 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 41.30 42.37 40.90 41.30 4,296,461 -0.91(-2.16%)
May 27, 2010 41.29 42.28 41.07 42.21 4,279,671 +1.90(+4.71%)
May 26, 2010 41.30 41.77 40.01 40.31 6,128,098 -0.34(-0.84%)
May 25, 2010 39.88 40.77 39.08 40.65 12,684 -0.27(-0.66%)
May 24, 2010 41.95 42.44 40.86 40.92 5,806,712 -0.89(-2.13%)
May 21, 2010 40.44 42.03 40.26 41.81 12,224,780 +0.48(+1.16%)
May 20, 2010 41.63 42.92 41.29 41.33 11,673 -1.05(-2.48%)
May 19, 2010 41.29 43.22 41.18 42.38 12,229,465 +0.81(+1.95%)
May 18, 2010 43.21 43.21 40.63 41.57 76,755 -1.04(-2.44%)
May 17, 2010 43.31 43.79 40.86 42.61 11,841,122 -0.15(-0.35%)
May 14, 2010 42.76 43.46 42.11 42.76 12,582,998 -2.15(-4.79%)
May 13, 2010 46.00 46.12 44.90 44.91 6,457,053 -1.70(-3.65%)
May 12, 2010 45.35 46.78 44.58 46.61 7,917,816 +1.83(+4.09%)
May 11, 2010 44.88 45.78 44.49 44.78 12,570 +0.58(+1.31%)
May 10, 2010 43.61 44.30 43.57 44.20 7,256,783 +2.06(+4.89%)
May 07, 2010 43.05 43.74 40.97 42.14 11,135,290 -0.86(-2.00%)
May 06, 2010 43.11 45.60 40.50 43.00 3,279 -1.05(-2.38%)
May 05, 2010 44.40 45.60 43.79 44.05 7,756,511 -0.84(-1.87%)
May 04, 2010 45.37 46.00 44.40 44.89 7,506,203 -1.24(-2.69%)
May 03, 2010 43.73 46.36 43.73 46.13 7,934,856 +2.72(+6.27%)
Apr 30, 2010 44.71 45.11 43.30 43.41 5,548,896 -1.46(-3.25%)
Apr 29, 2010 44.37 45.32 44.19 44.87 5,672,341 +1.00(+2.28%)
Apr 28, 2010 43.81 44.50 43.50 43.87 5,384,973 +0.58(+1.34%)
Apr 27, 2010 44.93 45.52 43.11 43.29 700 -1.95(-4.31%)
Apr 26, 2010 46.57 46.84 45.14 45.24 7,296,938 -1.49(-3.19%)
Apr 23, 2010 47.73 47.73 45.20 46.73 10,860,014 +1.18(+2.59%)
Apr 22, 2010 44.11 45.85 44.02 45.55 6,207,798 +0.81(+1.81%)
Apr 21, 2010 44.74 45.06 44.10 44.74 26,310 +0.16(+0.36%)
Apr 20, 2010 44.14 44.60 43.71 44.58 5,462 +0.77(+1.76%)
Apr 19, 2010 43.10 43.82 42.70 43.81 5,967,715 +0.32(+0.74%)
Apr 16, 2010 45.07 45.47 42.82 43.49 11,226,913 -1.66(-3.68%)
Apr 15, 2010 46.26 46.31 45.03 45.15 8,490,689 -0.91(-1.98%)
Apr 14, 2010 45.61 46.40 44.27 46.06 9,165,160 +1.11(+2.47%)
Apr 13, 2010 45.14 45.20 44.51 44.95 4,524,567 -0.23(-0.51%)
Apr 12, 2010 43.91 45.35 43.91 45.18 7,029,204 +1.32(+3.01%)
Apr 09, 2010 44.09 44.42 43.44 43.86 3,445,710 -0.13(-0.30%)
Apr 08, 2010 42.77 44.15 42.77 43.99 5,279,989 +0.84(+1.95%)
Apr 07, 2010 43.02 43.67 42.74 43.15 6,164,605 -0.11(-0.25%)
Apr 06, 2010 42.93 43.38 42.70 43.26 5,764,921 +0.64(+1.50%)
Apr 05, 2010 41.86 43.21 41.62 42.62 5,690,151 +1.05(+2.53%)
Apr 01, 2010 41.78 41.57 41.57 41.57 3,969,600 +0.16(+0.39%)
Mar 31, 2010 41.54 41.83 41.14 41.41 5,263,596 -0.51(-1.22%)
Mar 30, 2010 42.65 43.00 41.88 41.92 4,641,627 -0.73(-1.71%)
Mar 29, 2010 42.34 42.75 41.79 42.65 4,870,089 +0.73(+1.74%)
Mar 26, 2010 42.29 42.83 41.63 41.92 4,469,763 -0.13(-0.31%)
Mar 25, 2010 41.56 42.79 41.56 42.05 6,346,671 +0.79(+1.91%)
Mar 24, 2010 40.79 41.63 40.66 41.26 5,131,071 +0.35(+0.86%)
Mar 23, 2010 40.59 41.12 40.30 40.91 4,431,196 +0.30(+0.74%)
Mar 22, 2010 39.37 40.69 39.33 40.61 6,350,024 +0.84(+2.11%)
Mar 19, 2010 40.94 41.23 39.75 39.77 7,784,595 -1.07(-2.62%)
Mar 18, 2010 40.20 40.92 40.03 40.84 5,476,518 +0.59(+1.47%)
Mar 17, 2010 40.61 40.91 39.96 40.25 5,605,739 -0.14(-0.35%)
Mar 16, 2010 40.26 40.42 39.27 40.39 7,872,450 +0.41(+1.03%)
Mar 15, 2010 39.47 40.04 39.29 39.98 7,803,328 +0.09(+0.23%)
Mar 12, 2010 39.88 40.75 39.46 39.89 6,531,246 +0.08(+0.20%)
Mar 11, 2010 38.99 39.85 38.75 39.81 4,838,307 +0.78(+2.00%)
Mar 10, 2010 38.93 39.66 38.74 39.03 5,788,933 +0.37(+0.96%)
Mar 09, 2010 37.68 39.13 37.50 38.66 6,799,143 +0.81(+2.14%)
Mar 08, 2010 38.06 38.26 37.56 37.85 4,008,060 -0.09(-0.24%)
Mar 05, 2010 36.50 38.05 36.15 37.94 10,042,495 +1.10(+2.99%)
Mar 04, 2010 37.76 37.55 36.58 36.84 9,498,289 -0.92(-2.44%)
Mar 03, 2010 38.04 38.76 37.46 37.76 5,416,717 -0.22(-0.58%)
Mar 02, 2010 37.52 38.33 37.47 37.98 3,617,571 +0.60(+1.61%)
Mar 01, 2010 37.94 38.06 37.23 37.38 4,418,332 -0.37(-0.98%)
Feb 26, 2010 37.35 37.92 37.04 37.75 3,824,359 +0.38(+1.02%)
Feb 25, 2010 37.03 37.43 36.40 37.37 5,267,179 -0.24(-0.64%)
Feb 24, 2010 37.20 37.69 36.91 37.61 4,333,048 +0.58(+1.57%)
Feb 23, 2010 38.10 38.37 36.83 37.03 7,198,953 -1.25(-3.27%)
Feb 22, 2010 37.90 38.53 37.68 38.28 6,873,196 +0.49(+1.30%)
Feb 19, 2010 37.27 37.85 36.86 37.79 6,076,070 +0.46(+1.23%)
Feb 18, 2010 36.61 37.54 36.61 37.33 5,329,067 +0.48(+1.30%)
Feb 17, 2010 36.98 37.29 36.45 36.85 6,431,507 +0.11(+0.30%)
Feb 16, 2010 36.19 36.91 35.95 36.74 8,239,627 +1.60(+4.55%)
Feb 12, 2010 35.10 35.14 35.14 35.14 7,013,900 -0.50(-1.40%)
Feb 11, 2010 35.50 35.87 34.83 35.64 4,801,024 +0.08(+0.22%)
Feb 10, 2010 35.23 36.01 34.97 35.56 4,672,455 +0.23(+0.65%)
Feb 09, 2010 35.17 36.11 34.86 35.33 5,408,975 +0.28(+0.80%)
Feb 08, 2010 35.41 35.76 34.60 35.05 4,895,048 -0.31(-0.88%)
Feb 05, 2010 35.11 35.54 34.03 35.36 8,869,821 +0.41(+1.17%)
Feb 04, 2010 36.18 36.34 34.85 34.95 9,094,029 -1.60(-4.38%)
Feb 03, 2010 37.15 37.34 36.38 36.55 5,430,254 -0.88(-2.35%)
Feb 02, 2010 37.47 38.44 36.92 37.43 9,960,654 +0.49(+1.33%)
Feb 01, 2010 36.85 37.36 36.47 36.94 8,417,954 +0.08(+0.22%)
Jan 29, 2010 37.75 37.90 36.70 36.86 8,556,387 +0.12(+0.33%)
Jan 28, 2010 36.51 37.23 35.76 36.74 10,454,178 +0.19(+0.52%)
Jan 27, 2010 35.31 36.86 34.65 36.55 11,448,017 +1.34(+3.81%)
Jan 26, 2010 35.96 36.70 35.15 35.21 13,500,869 -0.90(-2.49%)
Jan 25, 2010 38.32 38.35 35.65 36.11 17,531,606 -1.42(-3.78%)
Jan 22, 2010 40.79 40.88 37.31 37.53 22,022,984 -5.17(-12.11%)
Jan 21, 2010 42.86 43.54 41.45 42.70 11,776,449 -0.32(-0.74%)
Jan 20, 2010 42.71 43.60 42.32 43.02 7,280,284 +0.01(+0.02%)
Jan 19, 2010 40.97 43.09 40.81 43.01 7,769,527 +1.88(+4.57%)
Jan 15, 2010 41.32 41.13 41.13 41.13 7,222,400 -0.54(-1.30%)
Jan 14, 2010 41.81 42.10 41.29 41.67 4,302,650 -0.45(-1.07%)
Jan 13, 2010 41.52 42.24 40.72 42.12 6,077,720 +0.26(+0.62%)
Jan 12, 2010 41.48 42.20 41.32 41.86 6,491,867 +0.16(+0.38%)
Jan 11, 2010 42.81 42.99 41.68 41.70 5,299,071 -0.76(-1.79%)
Jan 08, 2010 42.43 43.19 42.01 42.46 6,930,195 -0.37(-0.86%)
Jan 07, 2010 40.69 43.11 40.59 42.83 7,885,517 +2.02(+4.95%)
Jan 06, 2010 40.35 40.97 40.20 40.81 5,818,917 +0.22(+0.54%)
Jan 05, 2010 39.63 40.63 39.62 40.59 8,029,373 +1.54(+3.94%)
Jan 04, 2010 38.66 39.14 38.55 39.05 4,447,478 +0.71(+1.85%)
Dec 31, 2009 38.36 38.34 38.34 38.34 2,714,300 +0.09(+0.24%)
Dec 30, 2009 38.26 38.39 37.91 38.25 1,780,445 -0.26(-0.68%)
Dec 29, 2009 38.72 39.05 38.46 38.51 2,160,643 -0.03(-0.08%)
Dec 28, 2009 39.12 39.23 38.38 38.54 1,893,489 -0.35(-0.90%)
Dec 24, 2009 38.25 39.19 38.12 38.89 1,615,732 +0.66(+1.73%)
Dec 23, 2009 38.63 38.85 37.96 38.23 3,078,774 -0.34(-0.88%)
Dec 22, 2009 39.12 39.23 38.50 38.57 3,350,460 -0.59(-1.51%)
Dec 21, 2009 39.80 39.96 39.14 39.16 4,021,558 -0.34(-0.86%)
Dec 18, 2009 38.79 39.51 38.58 39.50 9,311,121 +0.95(+2.46%)
Dec 17, 2009 39.90 40.10 38.46 38.55 6,824,903 -1.97(-4.86%)
Dec 16, 2009 40.35 40.78 40.05 40.52 4,685,631 +0.43(+1.07%)
Dec 15, 2009 40.48 41.00 39.84 40.09 5,892,516 -0.96(-2.34%)
Dec 14, 2009 40.54 41.21 40.54 41.05 4,888,208 +0.65(+1.61%)
Dec 11, 2009 38.90 40.48 38.84 40.40 6,689,450 +1.68(+4.34%)
Dec 10, 2009 38.69 39.37 38.43 38.72 5,014,187 +0.11(+0.28%)
Dec 09, 2009 37.60 38.78 37.49 38.61 6,277,721 +1.01(+2.69%)
Dec 08, 2009 37.01 37.73 36.98 37.60 5,558,673 +0.13(+0.35%)
Dec 07, 2009 38.48 38.63 37.18 37.47 6,072,352 -0.45(-1.19%)
Dec 04, 2009 37.88 38.28 37.05 37.92 11,964,252 +1.00(+2.71%)
Dec 03, 2009 38.63 39.00 36.64 36.92 9,544,678 -1.43(-3.73%)
Dec 02, 2009 37.97 38.77 37.62 38.35 5,264,720 +0.26(+0.68%)
Dec 01, 2009 38.71 38.94 37.43 38.09 6,517,020 -0.27(-0.70%)
Nov 30, 2009 37.50 38.46 37.11 38.36 4,954,149 +1.12(+3.01%)
Nov 27, 2009 37.39 38.07 37.01 37.24 2,667,154 -1.52(-3.92%)
Nov 25, 2009 38.25 38.99 38.11 38.76 4,181,505 +0.71(+1.87%)
Nov 24, 2009 37.82 38.13 37.40 38.05 4,399,996 +0.03(+0.08%)
Nov 23, 2009 38.37 39.00 37.72 38.02 4,880,661 +0.32(+0.85%)
Nov 20, 2009 38.01 38.62 37.58 37.70 7,334,037 -0.64(-1.67%)
Nov 19, 2009 40.10 40.18 38.22 38.34 7,250,391 -2.11(-5.22%)
Nov 18, 2009 40.24 40.62 39.89 40.45 4,700,779 -0.05(-0.12%)
Nov 17, 2009 39.75 40.59 39.59 40.50 4,643,544 +0.61(+1.53%)
Nov 16, 2009 39.34 40.59 39.08 39.89 8,241,170 +1.09(+2.81%)
Nov 13, 2009 38.53 39.09 38.09 38.80 5,126,059 +0.43(+1.12%)
Nov 12, 2009 39.49 39.78 38.21 38.37 4,947,809 -1.27(-3.20%)
Nov 11, 2009 39.96 40.65 39.28 39.64 4,725,362 -0.05(-0.13%)
Nov 10, 2009 39.44 40.03 38.76 39.69 6,539,181 -0.09(-0.23%)
Nov 09, 2009 38.20 39.89 37.86 39.78 5,782,517 +2.11(+5.60%)
Nov 06, 2009 37.89 38.13 36.90 37.67 6,315,992 +0.04(+0.11%)
Nov 05, 2009 37.54 38.56 36.95 37.63 6,480,509 +0.44(+1.18%)
Nov 04, 2009 37.97 38.62 36.97 37.19 7,692,869 -0.24(-0.64%)
Nov 03, 2009 37.46 37.79 36.20 37.43 8,394,322 -0.84(-2.19%)
Nov 02, 2009 36.84 38.33 36.76 38.27 9,301,076 +1.67(+4.56%)
Oct 30, 2009 38.74 38.74 35.97 36.60 9,132,920 -2.40(-6.15%)
Oct 29, 2009 38.01 39.01 37.43 39.00 5,946,484 +1.61(+4.31%)
Oct 28, 2009 39.36 39.73 37.35 37.39 8,231,973 -2.27(-5.72%)
Oct 27, 2009 39.55 40.56 39.22 39.66 7,728,202 +0.18(+0.46%)
Oct 26, 2009 41.27 41.72 39.17 39.48 10,435,618 -1.47(-3.59%)
Oct 23, 2009 41.18 41.33 40.21 40.95 20,675,609 +2.62(+6.84%)
Oct 22, 2009 36.82 38.60 36.41 38.33 9,694,034 +1.70(+4.64%)
Oct 21, 2009 36.71 38.22 36.44 36.63 5,950,395 -0.27(-0.73%)
Oct 20, 2009 36.78 37.00 36.66 36.90 5,199,562 -0.38(-1.02%)
Oct 19, 2009 36.80 37.78 36.35 37.28 7,073,126 +0.93(+2.56%)
Oct 16, 2009 37.46 37.75 36.31 36.35 8,372,151 -1.77(-4.64%)
Oct 15, 2009 37.43 38.54 36.70 38.12 14,092,317 -1.23(-3.13%)
Oct 14, 2009 38.46 39.44 37.67 39.35 9,173,915 +1.16(+3.04%)
Oct 13, 2009 38.01 38.43 37.46 38.19 6,964,413 -0.12(-0.31%)
Oct 12, 2009 37.99 38.70 37.61 38.31 5,264,445 +0.70(+1.86%)
Oct 09, 2009 37.47 37.88 36.91 37.61 4,690,637 +0.14(+0.37%)
Oct 08, 2009 37.34 37.78 36.96 37.47 6,971,786 +0.53(+1.43%)
Oct 07, 2009 35.76 37.05 35.66 36.94 7,823,443 +0.98(+2.73%)
Oct 06, 2009 35.61 36.75 34.73 35.96 7,088,518 +0.03(+0.08%)
Oct 05, 2009 34.60 36.08 34.50 35.93 10,739,599 +2.74(+8.26%)
Oct 02, 2009 32.74 33.93 32.56 33.19 8,698,299 -0.45(-1.34%)
Oct 01, 2009 35.41 35.59 33.56 33.64 8,414,179 -2.09(-5.85%)
Sep 30, 2009 35.48 36.19 34.81 35.73 7,393,949 +0.44(+1.25%)
Sep 29, 2009 36.78 36.88 35.20 35.29 6,670,163 -0.97(-2.68%)
Sep 28, 2009 35.29 36.71 34.66 36.26 6,041,212 +1.12(+3.19%)
Sep 25, 2009 35.62 36.00 34.64 35.14 7,278,233 -0.67(-1.87%)
Sep 24, 2009 36.51 36.65 35.25 35.81 5,388,466 -0.49(-1.35%)
Sep 23, 2009 37.36 37.48 36.18 36.30 5,251,482 -0.93(-2.50%)
Sep 22, 2009 36.75 37.65 36.52 37.23 6,509,544 +2.46(+7.08%)
Sep 21, 2009 37.05 37.34 34.73 34.77 7,174,569 -2.73(-7.28%)
Sep 18, 2009 38.31 38.41 37.24 37.50 8,807,616 -0.55(-1.45%)
Sep 17, 2009 38.66 39.70 37.94 38.05 8,177,663 +0.65(+1.74%)
Sep 16, 2009 37.86 39.25 37.13 37.40 11,665,132 -0.02(-0.05%)
Sep 15, 2009 38.14 38.14 36.41 37.42 12,039,736 -0.90(-2.35%)
Sep 14, 2009 37.50 38.36 36.60 38.32 6,636,318 +0.34(+0.90%)
Sep 11, 2009 38.25 38.54 37.50 37.98 4,920,489 -0.19(-0.50%)
Sep 10, 2009 37.52 38.25 36.60 38.17 7,246,522 +0.70(+1.87%)
Sep 09, 2009 36.45 37.77 35.66 37.47 9,195,210 +2.03(+5.73%)
Sep 08, 2009 35.77 36.10 34.75 35.44 5,244,755 +0.21(+0.60%)
Sep 04, 2009 34.93 35.47 34.67 35.23 4,448,344 +0.37(+1.06%)
Sep 03, 2009 34.79 35.28 34.31 34.86 5,991,922 +0.52(+1.51%)
Sep 02, 2009 35.17 35.40 34.26 34.34 9,354,874 -0.73(-2.08%)
Sep 01, 2009 37.01 37.49 34.94 35.07 9,859,630 -2.22(-5.95%)
Aug 31, 2009 36.10 37.42 35.96 37.29 6,776,094 +0.56(+1.52%)
Aug 28, 2009 37.14 37.14 36.22 36.73 4,755,918 +0.10(+0.27%)
Aug 27, 2009 36.40 36.74 36.02 36.63 4,743,260 +0.14(+0.38%)
Aug 26, 2009 36.10 36.79 35.65 36.49 6,568,253 +0.12(+0.33%)
Aug 25, 2009 36.86 36.91 36.07 36.37 7,776,777 -0.08(-0.22%)
Aug 24, 2009 37.59 37.95 36.37 36.45 9,467,579 -0.03(-0.08%)
Aug 21, 2009 35.68 36.58 32.42 36.48 8,893,905 +1.44(+4.11%)
Aug 20, 2009 34.44 35.12 34.13 35.04 7,548,504 +0.58(+1.68%)
Aug 19, 2009 34.63 34.96 34.10 34.46 9,710,237 -0.79(-2.24%)
Aug 18, 2009 34.39 35.36 34.08 35.25 8,012,848 +0.55(+1.59%)
Aug 17, 2009 33.98 35.30 33.60 34.70 14,634,207 -0.38(-1.08%)
Aug 14, 2009 35.01 35.45 34.11 35.08 8,222,424 -0.22(-0.62%)
Aug 13, 2009 34.69 35.33 34.05 35.30 10,570,421 +1.51(+4.47%)
Aug 12, 2009 32.88 33.88 32.57 33.79 8,808,505 +1.03(+3.14%)
Aug 11, 2009 33.65 33.91 32.27 32.76 10,592,059 -1.12(-3.31%)
Aug 10, 2009 33.84 35.05 33.67 33.88 11,878,751 -0.24(-0.70%)
Aug 07, 2009 32.90 34.58 32.60 34.12 13,576,234 +1.95(+6.06%)
Aug 06, 2009 31.91 33.21 30.97 32.17 14,440,637 +0.72(+2.29%)
Aug 05, 2009 31.41 31.68 29.98 31.45 13,230,816 +0.09(+0.29%)
Aug 04, 2009 31.00 31.85 30.61 31.36 7,953,337 -0.01(-0.03%)
Aug 03, 2009 31.29 31.94 30.71 31.37 8,212,806 +0.67(+2.18%)
Jul 31, 2009 30.30 31.27 30.15 30.70 6,986,437 +0.29(+0.95%)
Jul 30, 2009 30.39 31.63 30.10 30.41 10,344,757 +0.70(+2.36%)
Jul 29, 2009 29.43 30.24 29.21 29.71 7,216,168 +0.03(+0.10%)
Jul 28, 2009 29.58 30.33 29.32 29.68 9,303,054 -0.27(-0.90%)
Jul 27, 2009 30.38 30.80 29.56 29.95 11,929,843 -0.12(-0.40%)
Jul 24, 2009 26.56 30.59 26.40 30.07 24,139,114 +2.24(+8.05%)
Jul 23, 2009 26.56 28.18 26.40 27.83 10,027,886 +1.36(+5.14%)
Jul 22, 2009 25.79 26.74 25.70 26.47 7,321,070 +0.16(+0.61%)
Jul 21, 2009 27.04 27.20 25.96 26.31 7,023,544 -0.40(-1.50%)
Jul 20, 2009 26.65 27.35 26.41 26.71 8,321,500 +0.21(+0.79%)
Jul 17, 2009 26.54 27.06 26.27 26.50 8,895,400 -0.42(-1.56%)
Jul 16, 2009 25.35 27.13 25.21 26.92 15,153,600 +1.08(+4.18%)
Jul 15, 2009 24.05 26.36 24.00 25.84 20,749,900 +2.73(+11.81%)
Jul 14, 2009 21.90 23.28 21.29 23.11 15,312,100 +1.25(+5.72%)
Jul 13, 2009 21.02 21.97 20.73 21.86 9,225,100 +1.23(+5.96%)
Jul 10, 2009 20.76 20.98 20.32 20.63 7,040,991 -0.57(-2.69%)
Jul 09, 2009 20.88 21.56 20.69 21.20 8,300,764 +0.63(+3.06%)
Jul 08, 2009 20.62 20.92 19.73 20.57 13,502,657 +0.10(+0.49%)
Jul 07, 2009 20.80 21.11 20.43 20.47 7,572,696 -0.51(-2.43%)
Jul 06, 2009 20.73 21.51 20.53 20.98 7,478,227 +0.19(+0.91%)
Jul 02, 2009 21.46 21.70 20.79 20.79 6,637,369 -1.08(-4.94%)
Jul 01, 2009 22.01 22.47 21.74 21.87 4,547,000 -0.01(-0.05%)
Jun 30, 2009 22.35 22.44 21.65 21.88 6,454,797 -0.50(-2.23%)
Jun 29, 2009 22.06 22.66 21.64 22.38 6,542,010 +0.44(+2.01%)
Jun 26, 2009 22.06 22.15 21.50 21.94 7,677,450 -0.22(-0.99%)
Jun 25, 2009 21.44 22.18 21.43 22.16 7,720,097 +0.92(+4.33%)
Jun 24, 2009 21.42 22.05 20.98 21.24 8,300,035 +0.08(+0.38%)
Jun 23, 2009 20.56 21.58 20.24 21.16 9,779,075 +0.71(+3.47%)
Jun 22, 2009 21.68 22.07 20.42 20.45 12,042,795 -1.88(-8.42%)
Jun 19, 2009 22.59 22.59 21.59 22.33 13,618,687 +0.04(+0.18%)
Jun 18, 2009 22.79 23.22 21.79 22.29 12,274,118 -0.19(-0.85%)
Jun 17, 2009 23.15 23.49 21.23 22.48 19,129,595 -0.67(-2.89%)
Jun 16, 2009 23.55 23.94 23.14 23.15 10,736,235 -0.46(-1.93%)
Jun 15, 2009 23.54 23.85 23.20 23.61 7,963,551 -0.34(-1.40%)
Jun 12, 2009 24.50 24.50 23.72 23.94 8,252,934 -0.65(-2.64%)
Jun 11, 2009 24.49 24.95 24.25 24.59 10,512,976 +0.36(+1.49%)
Jun 10, 2009 24.28 24.83 23.88 24.23 9,133,070 +0.18(+0.75%)
Jun 09, 2009 23.91 24.61 23.85 24.05 11,141,920 +0.61(+2.60%)
Jun 08, 2009 23.32 23.77 23.00 23.44 13,062,280 -0.67(-2.78%)
Jun 05, 2009 25.54 25.80 24.03 24.11 9,195,610 -0.89(-3.56%)
Jun 04, 2009 24.16 25.23 23.55 25.00 10,206,189 +1.09(+4.56%)
Jun 03, 2009 24.05 24.83 23.62 23.91 9,195,666 -0.54(-2.21%)
Jun 02, 2009 24.64 24.94 23.48 24.45 12,672,400 -0.39(-1.57%)
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.