Skip to main content

Capital One Financial (NY: COF )

120.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.60 45.78 45.07 45.19 3,744,527 -0.39(-0.85%)
Apr 28, 2011 45.69 45.94 45.50 45.58 3,545,898 -0.20(-0.43%)
Apr 27, 2011 45.25 45.94 45.07 45.78 5,920,762 +0.69(+1.52%)
Apr 26, 2011 45.24 45.24 44.42 45.09 4,859,796 +0.13(+0.29%)
Apr 25, 2011 44.17 44.99 44.05 44.96 6,069,976 +0.98(+2.23%)
Apr 21, 2011 42.47 44.45 42.46 43.98 10,702,463 +2.25(+5.40%)
Apr 20, 2011 41.96 42.01 41.44 41.72 3,845,593 +0.26(+0.62%)
Apr 19, 2011 40.86 41.67 40.82 41.47 4,184,107 +0.64(+1.58%)
Apr 18, 2011 40.82 41.01 40.32 40.82 3,651,754 -0.49(-1.18%)
Apr 15, 2011 41.54 41.95 40.72 41.31 5,356,061 -0.18(-0.44%)
Apr 14, 2011 42.31 42.35 41.47 41.49 4,077,062 -1.06(-2.48%)
Apr 13, 2011 42.93 42.96 42.16 42.55 4,524,295 -0.07(-0.17%)
Apr 12, 2011 42.30 42.78 42.00 42.62 3,694,014 +0.10(+0.23%)
Apr 11, 2011 42.68 42.96 42.40 42.52 3,209,276 -0.12(-0.29%)
Apr 08, 2011 42.98 43.03 42.60 42.65 3,027,438 -0.25(-0.58%)
Apr 07, 2011 43.02 43.32 42.70 42.89 3,266,144 -0.17(-0.38%)
Apr 06, 2011 42.80 43.13 42.55 43.06 3,037,075 +0.40(+0.93%)
Apr 05, 2011 42.70 42.97 42.31 42.66 3,550,817 -0.12(-0.29%)
Apr 04, 2011 43.01 43.07 42.61 42.79 2,645,272 -0.22(-0.52%)
Apr 01, 2011 43.37 43.51 42.75 43.01 3,790,146 +0.11(+0.25%)
Mar 31, 2011 42.85 43.25 42.41 42.90 3,687,729 -0.12(-0.29%)
Mar 30, 2011 43.03 43.03 43.03 43.03 4,160,674 +0.08(+0.19%)
Mar 29, 2011 42.63 43.03 42.24 42.94 2,858,343 +0.35(+0.83%)
Mar 28, 2011 43.32 43.32 42.58 42.59 3,021,564 -0.54(-1.24%)
Mar 25, 2011 42.91 43.34 42.69 43.13 3,832,676 +0.31(+0.71%)
Mar 24, 2011 41.79 43.06 41.09 42.82 8,247,394 +0.37(+0.88%)
Mar 23, 2011 41.76 42.62 41.53 42.45 4,314,609 +0.70(+1.68%)
Mar 22, 2011 42.30 42.41 41.74 41.75 4,270,316 -0.56(-1.33%)
Mar 21, 2011 42.00 42.39 41.97 42.31 4,498,052 +0.16(+0.37%)
Mar 18, 2011 42.56 43.17 41.94 42.15 7,667,071 +0.22(+0.53%)
Mar 17, 2011 42.21 42.39 41.51 41.93 4,969,585 +0.48(+1.16%)
Mar 16, 2011 42.18 42.48 41.39 41.45 8,606,416 -0.74(-1.76%)
Mar 15, 2011 41.90 42.48 40.84 42.19 10,174,692 +1.35(+3.32%)
Mar 14, 2011 40.55 40.89 39.74 40.84 4,711,817 -0.09(-0.22%)
Mar 11, 2011 39.66 41.19 39.63 40.93 4,701,989 +1.07(+2.69%)
Mar 10, 2011 40.14 40.15 39.45 39.86 4,039,839 -0.88(-2.15%)
Mar 09, 2011 40.43 41.02 40.40 40.73 3,341,313 +0.04(+0.10%)
Mar 08, 2011 40.06 40.90 40.02 40.69 6,112,217 +0.81(+2.03%)
Mar 07, 2011 40.16 40.26 39.72 39.88 6,234,866 -0.19(-0.47%)
Mar 04, 2011 41.06 41.28 39.63 40.07 7,199,421 -0.36(-0.90%)
Mar 03, 2011 39.94 40.57 39.75 40.43 6,074,998 +0.88(+2.21%)
Mar 02, 2011 39.74 40.46 39.46 39.56 4,745,115 -0.29(-0.73%)
Mar 01, 2011 41.19 41.19 39.79 39.85 7,630,515 -1.25(-3.03%)
Feb 28, 2011 41.49 41.70 40.93 41.09 5,719,668 -0.18(-0.44%)
Feb 25, 2011 41.99 42.13 41.27 41.28 5,666,701 -0.53(-1.26%)
Feb 24, 2011 41.58 42.35 41.23 41.80 5,339,742 +0.24(+0.58%)
Feb 23, 2011 41.95 42.20 40.78 41.57 5,691,735 -0.32(-0.77%)
Feb 22, 2011 42.86 43.26 41.66 41.89 7,622,010 -1.62(-3.72%)
Feb 18, 2011 43.18 43.75 42.66 43.51 4,594,276 +0.46(+1.07%)
Feb 17, 2011 42.93 43.27 42.75 43.04 3,230,471 +0.02(+0.04%)
Feb 16, 2011 43.26 43.27 42.72 43.03 4,508,035 +0.00(+0.00%)
Feb 15, 2011 43.51 43.68 42.80 43.03 4,964,821 -0.54(-1.23%)
Feb 14, 2011 42.90 43.70 42.90 43.56 4,616,231 +0.58(+1.34%)
Feb 11, 2011 42.56 43.27 42.54 42.99 5,117,535 +0.30(+0.70%)
Feb 10, 2011 41.93 42.76 41.92 42.69 4,627,565 +0.55(+1.31%)
Feb 09, 2011 42.32 42.63 41.65 42.13 5,834,091 -0.41(-0.97%)
Feb 08, 2011 40.93 42.65 40.79 42.55 9,250,534 +1.69(+4.14%)
Feb 07, 2011 40.41 41.20 40.27 40.86 3,210,905 +0.64(+1.58%)
Feb 04, 2011 40.58 40.58 39.96 40.22 3,689,290 -0.24(-0.59%)
Feb 03, 2011 40.74 40.80 40.04 40.46 3,268,087 -0.34(-0.83%)
Feb 02, 2011 40.39 41.17 40.39 40.80 4,633,528 -0.33(-0.80%)
Feb 01, 2011 40.04 41.24 39.85 41.13 6,250,618 +1.40(+3.53%)
Jan 31, 2011 40.01 40.09 39.57 39.73 4,865,291 -0.07(-0.17%)
Jan 28, 2011 40.15 40.46 39.58 39.79 6,941,871 -0.13(-0.33%)
Jan 27, 2011 40.04 40.33 39.36 39.92 4,475,655 +0.10(+0.25%)
Jan 26, 2011 39.98 40.54 39.79 39.83 3,587,340 +0.06(+0.15%)
Jan 25, 2011 39.37 39.92 39.22 39.77 4,798,982 -0.21(-0.54%)
Jan 24, 2011 40.47 40.66 39.83 39.98 4,873,384 -0.58(-1.42%)
Jan 21, 2011 39.46 40.99 39.26 40.56 9,803,847 +1.58(+4.06%)
Jan 20, 2011 38.93 39.17 38.15 38.98 6,647,963 -0.06(-0.15%)
Jan 19, 2011 39.26 39.51 38.81 39.03 5,985,014 -0.57(-1.44%)
Jan 18, 2011 40.47 40.47 39.15 39.60 5,944,675 -0.31(-0.76%)
Jan 14, 2011 38.49 40.11 38.49 39.91 6,117,081 +1.15(+2.98%)
Jan 13, 2011 38.82 38.93 38.13 38.75 4,943,349 -0.16(-0.40%)
Jan 12, 2011 38.52 39.08 38.42 38.91 6,733,002 +0.80(+2.10%)
Jan 11, 2011 37.83 38.46 37.74 38.11 4,090,637 +0.52(+1.38%)
Jan 10, 2011 37.11 38.04 37.02 37.59 4,421,163 +0.13(+0.35%)
Jan 07, 2011 37.61 37.68 36.51 37.46 6,813,314 +0.08(+0.20%)
Jan 06, 2011 37.69 37.82 37.26 37.38 6,298,181 +0.02(+0.06%)
Jan 05, 2011 36.02 37.55 35.82 37.36 8,135,478 +1.33(+3.69%)
Jan 04, 2011 36.11 36.38 35.64 36.03 4,049,011 -0.01(-0.02%)
Jan 03, 2011 35.48 36.38 35.48 36.04 4,664,520 +0.93(+2.66%)
Dec 31, 2010 35.02 35.22 34.86 35.11 2,159,973 +0.07(+0.21%)
Dec 30, 2010 35.03 35.12 34.69 35.03 2,624,532 -0.11(-0.31%)
Dec 29, 2010 35.30 35.39 35.02 35.14 1,940,614 -0.15(-0.42%)
Dec 28, 2010 34.97 35.43 34.91 35.29 1,711,694 +0.16(+0.45%)
Dec 27, 2010 34.71 35.33 34.65 35.13 1,614,881 +0.19(+0.54%)
Dec 23, 2010 34.82 35.29 34.75 34.94 2,156,792 -0.15(-0.42%)
Dec 22, 2010 34.86 35.40 34.74 35.09 3,190,559 +0.30(+0.85%)
Dec 21, 2010 34.08 34.99 33.94 34.79 4,925,806 +0.93(+2.75%)
Dec 20, 2010 33.66 34.01 33.45 33.86 4,617,852 +0.46(+1.38%)
Dec 17, 2010 33.70 33.82 33.06 33.40 7,197,207 -0.34(-1.00%)
Dec 16, 2010 34.21 34.52 33.66 33.74 8,857,240 -0.51(-1.49%)
Dec 15, 2010 34.50 34.57 34.06 34.25 5,278,507 -0.48(-1.38%)
Dec 14, 2010 34.81 35.27 34.65 34.73 3,695,116 -0.10(-0.28%)
Dec 13, 2010 35.15 35.21 34.59 34.83 4,795,677 +0.01(+0.02%)
Dec 10, 2010 34.45 34.98 34.36 34.82 6,402,315 +0.78(+2.28%)
Dec 09, 2010 33.66 34.15 33.52 34.04 7,220,603 +0.61(+1.83%)
Dec 08, 2010 31.82 33.47 31.73 33.43 7,748,540 +1.62(+5.08%)
Dec 07, 2010 32.11 32.47 31.65 31.82 4,773,211 +0.04(+0.13%)
Dec 06, 2010 31.90 32.00 31.62 31.77 2,863,930 -0.20(-0.62%)
Dec 03, 2010 31.89 32.04 31.48 31.97 5,088,193 -0.16(-0.49%)
Dec 02, 2010 31.44 32.22 31.18 32.13 5,646,901 +0.68(+2.15%)
Dec 01, 2010 31.17 31.55 30.95 31.45 5,684,699 +0.74(+2.42%)
Nov 30, 2010 30.82 31.07 30.58 30.71 5,636,230 -0.41(-1.33%)
Nov 29, 2010 30.36 31.25 30.14 31.12 6,066,755 +0.60(+1.97%)
Nov 26, 2010 30.76 30.99 30.52 30.52 1,796,569 -0.58(-1.86%)
Nov 24, 2010 30.36 31.10 31.10 31.10 5,743,106 +0.95(+3.15%)
Nov 23, 2010 30.36 30.67 30.06 30.15 5,970,634 -0.47(-1.54%)
Nov 22, 2010 31.09 31.14 30.52 30.62 6,272,422 -0.58(-1.85%)
Nov 19, 2010 31.22 31.44 30.93 31.20 5,893,260 -0.20(-0.63%)
Nov 18, 2010 31.94 32.09 31.33 31.40 6,179,709 -0.17(-0.55%)
Nov 17, 2010 31.99 32.15 31.45 31.57 4,807,346 -0.45(-1.42%)
Nov 16, 2010 32.48 32.64 31.89 32.02 6,887,848 -0.72(-2.19%)
Nov 15, 2010 32.53 33.42 32.48 32.74 5,859,800 +0.35(+1.07%)
Nov 12, 2010 32.36 32.64 31.92 32.39 5,415,492 -0.20(-0.61%)
Nov 11, 2010 32.33 32.70 32.11 32.59 4,078,178 -0.12(-0.38%)
Nov 10, 2010 32.09 32.75 31.82 32.72 6,027,866 +0.77(+2.40%)
Nov 09, 2010 33.21 33.21 31.75 31.95 6,038,094 -1.07(-3.25%)
Nov 08, 2010 33.04 33.47 32.77 33.02 5,184,722 -0.23(-0.69%)
Nov 05, 2010 32.49 33.78 32.21 33.25 9,602,163 +0.87(+2.70%)
Nov 04, 2010 31.55 32.49 31.24 32.38 8,494,625 +1.27(+4.08%)
Nov 03, 2010 30.87 31.15 30.61 31.11 5,253,441 +0.33(+1.06%)
Nov 02, 2010 31.03 31.14 30.57 30.78 4,639,889 +0.05(+0.15%)
Nov 01, 2010 30.82 31.31 30.38 30.74 6,090,897 +0.03(+0.11%)
Oct 29, 2010 31.03 31.13 30.55 30.71 6,244,946 -0.54(-1.71%)
Oct 28, 2010 31.48 31.66 30.94 31.24 3,796,729 +0.01(+0.03%)
Oct 27, 2010 30.89 31.66 30.83 31.23 6,252,565 -0.27(-0.86%)
Oct 25, 2010 32.50 32.82 31.42 31.50 7,243,033 -0.72(-2.25%)
Oct 22, 2010 32.33 32.59 32.04 32.23 3,291,069 -0.15(-0.46%)
Oct 21, 2010 32.04 32.75 31.92 32.38 8,586,090 +0.45(+1.42%)
Oct 20, 2010 31.96 32.04 30.66 31.92 13,640,501 -0.01(-0.03%)
Oct 19, 2010 31.51 33.08 31.07 31.93 20,821,896 +1.26(+4.11%)
Oct 18, 2010 30.37 30.68 29.74 30.67 12,748,798 +0.30(+1.00%)
Oct 15, 2010 33.15 33.16 30.07 30.37 23,006,596 -2.50(-7.60%)
Oct 14, 2010 33.10 33.29 32.30 32.86 8,700,890 -0.44(-1.34%)
Oct 13, 2010 33.66 33.90 32.88 33.31 7,792,098 -0.12(-0.34%)
Oct 12, 2010 32.59 33.52 32.53 33.42 4,807,481 +0.73(+2.24%)
Oct 11, 2010 32.52 32.84 32.34 32.69 3,024,027 +0.26(+0.81%)
Oct 08, 2010 32.43 32.79 32.30 32.43 4,132,994 +0.07(+0.23%)
Oct 07, 2010 33.33 33.47 32.32 32.35 41,588 -0.73(-2.22%)
Oct 06, 2010 33.20 33.47 32.91 33.09 4,539,475 -0.19(-0.57%)
Oct 05, 2010 32.08 33.46 31.92 33.28 8,240 +1.50(+4.72%)
Oct 04, 2010 32.32 32.52 31.66 31.78 5,878,272 -0.60(-1.86%)
Oct 01, 2010 32.38 32.98 31.90 32.38 5,672,835 -0.21(-0.64%)
Sep 30, 2010 32.58 32.88 31.97 32.59 32,050 +0.51(+1.60%)
Sep 29, 2010 32.04 32.32 31.88 32.07 9,626 -0.18(-0.56%)
Sep 28, 2010 32.02 32.30 31.64 32.25 31,671 +0.31(+0.98%)
Sep 27, 2010 32.44 32.44 31.91 31.94 4,441,439 -0.48(-1.47%)
Sep 24, 2010 31.60 32.46 31.36 32.42 6,512,358 +1.38(+4.46%)
Sep 23, 2010 31.03 31.64 30.81 31.03 44,295 -0.18(-0.58%)
Sep 22, 2010 31.61 31.90 30.98 31.22 8,076,655 -0.36(-1.15%)
Sep 21, 2010 32.38 32.48 31.52 31.58 746 -0.82(-2.54%)
Sep 20, 2010 32.05 32.53 31.97 32.40 5,569,353 +0.54(+1.71%)
Sep 17, 2010 31.86 32.73 31.83 31.86 9,268,813 -0.35(-1.07%)
Sep 15, 2010 31.51 32.33 31.35 32.20 5,174,863 +0.40(+1.27%)
Sep 14, 2010 32.29 32.43 31.70 31.80 22,440 -0.70(-2.15%)
Sep 13, 2010 32.62 33.09 32.30 32.50 5,771,550 +0.46(+1.44%)
Sep 10, 2010 32.54 32.63 31.73 32.04 4,734,729 -0.42(-1.29%)
Sep 09, 2010 32.86 33.00 32.11 32.46 10,989 +0.26(+0.82%)
Sep 08, 2010 32.14 32.90 32.10 32.20 4,427 +0.19(+0.59%)
Sep 07, 2010 33.19 33.27 31.97 32.01 8,605 -1.52(-4.52%)
Sep 03, 2010 32.94 33.59 32.92 33.52 4,989,709 +0.96(+2.96%)
Sep 02, 2010 32.25 32.57 32.06 32.56 7,191 +0.40(+1.26%)
Sep 01, 2010 31.51 32.17 31.45 32.16 5,994,908 +1.01(+3.23%)
Aug 31, 2010 31.12 31.65 30.82 31.15 22,889 +0.12(+0.40%)
Aug 30, 2010 31.35 31.83 30.99 31.03 6,292,328 +0.30(+0.97%)
Aug 27, 2010 30.73 31.68 30.41 30.73 6,584,670 +0.07(+0.24%)
Aug 26, 2010 31.02 31.31 30.57 30.66 40,887 +0.07(+0.24%)
Aug 25, 2010 30.51 30.79 30.23 30.58 37,762 -0.17(-0.56%)
Aug 24, 2010 30.70 31.02 30.44 30.75 10,539 -0.45(-1.45%)
Aug 23, 2010 31.28 31.66 31.15 31.21 4,868,632 +0.08(+0.26%)
Aug 20, 2010 30.82 31.31 30.73 31.13 5,044,147 +0.14(+0.45%)
Aug 19, 2010 31.99 32.04 30.85 30.99 44,563 -1.19(-3.71%)
Aug 18, 2010 32.31 32.39 31.79 32.18 28,132 -0.05(-0.15%)
Aug 17, 2010 32.37 32.85 32.13 32.23 22,248 +0.16(+0.49%)
Aug 16, 2010 31.82 32.54 31.74 32.07 5,076,475 +0.09(+0.28%)
Aug 13, 2010 31.98 32.44 31.74 31.98 5,459,057 +0.17(+0.54%)
Aug 12, 2010 32.47 32.62 31.72 31.81 96,069 -1.05(-3.21%)
Aug 11, 2010 33.53 33.75 32.82 32.86 591 -1.31(-3.83%)
Aug 10, 2010 33.51 34.64 33.33 34.17 16,576 +0.17(+0.51%)
Aug 09, 2010 33.81 34.12 33.42 34.00 3,126,490 +0.33(+0.98%)
Aug 06, 2010 33.67 33.67 32.90 33.67 5,622,781 -0.21(-0.61%)
Aug 05, 2010 33.91 34.31 33.79 33.88 4,643,190 -0.39(-1.13%)
Aug 04, 2010 34.71 34.74 33.93 34.26 24,851 -0.24(-0.69%)
Aug 03, 2010 34.88 35.00 34.27 34.50 11,275 -0.70(-1.99%)
Aug 02, 2010 35.46 35.68 34.91 35.20 6,987,049 +0.37(+1.06%)
Jul 30, 2010 34.83 34.98 34.29 34.83 5,512,911 -0.07(-0.21%)
Jul 29, 2010 34.30 35.19 34.30 34.91 30,747 +0.53(+1.56%)
Jul 28, 2010 34.37 34.56 33.87 34.37 18,218 +0.18(+0.53%)
Jul 27, 2010 34.19 34.72 33.73 34.19 14,608 +0.08(+0.24%)
Jul 26, 2010 33.51 34.31 33.40 34.11 5,272,021 +0.50(+1.49%)
Jul 23, 2010 33.61 33.72 32.59 33.61 12,638,333 -1.02(-2.95%)
Jul 22, 2010 33.72 35.05 33.70 34.63 83,982 +1.64(+4.96%)
Jul 21, 2010 34.51 34.54 32.89 32.99 6,147,870 -1.13(-3.30%)
Jul 20, 2010 34.12 34.15 32.93 34.12 9,119,524 +0.39(+1.15%)
Jul 19, 2010 34.24 34.40 33.39 33.73 5,832,126 -0.35(-1.04%)
Jul 16, 2010 34.12 35.15 33.97 34.08 9,283,634 -1.14(-3.22%)
Jul 15, 2010 36.61 36.62 34.78 35.22 11,094,913 -1.42(-3.88%)
Jul 14, 2010 36.71 36.72 36.07 36.64 16,322 -0.39(-1.04%)
Jul 13, 2010 36.42 37.19 36.15 37.03 7,055 +1.09(+3.02%)
Jul 12, 2010 35.66 36.02 35.42 35.94 3,476,428 +0.00(+0.00%)
Jul 09, 2010 35.94 36.05 34.99 35.94 4,953,308 +0.74(+2.10%)
Jul 08, 2010 35.09 35.55 34.47 35.20 7,535 +0.57(+1.64%)
Jul 07, 2010 32.82 34.71 32.82 34.63 8,421,143 +2.07(+6.37%)
Jul 06, 2010 32.56 33.70 32.12 32.56 30,154 +0.12(+0.36%)
Jul 02, 2010 32.45 33.01 31.76 32.45 5,161,353 -0.12(-0.38%)
Jul 01, 2010 33.12 33.56 31.81 32.57 9,518,007 -0.59(-1.79%)
Jun 30, 2010 33.59 34.17 33.04 33.16 53,256 -0.43(-1.27%)
Jun 29, 2010 33.59 34.95 33.34 33.59 6,843 -2.16(-6.03%)
Jun 25, 2010 35.74 35.87 34.69 35.74 7,649,469 +0.55(+1.57%)
Jun 24, 2010 35.29 35.93 35.01 35.19 31,354 -0.39(-1.09%)
Jun 23, 2010 35.75 36.14 35.20 35.58 6,264,438 -0.34(-0.94%)
Jun 22, 2010 35.70 36.85 35.40 35.92 21,817 +0.26(+0.74%)
Jun 21, 2010 35.56 36.36 35.49 35.65 8,288,874 +0.57(+1.62%)
Jun 18, 2010 35.09 35.17 34.65 35.09 5,812,756 +0.22(+0.64%)
Jun 17, 2010 35.05 35.05 34.45 34.86 6,511,153 -0.11(-0.31%)
Jun 16, 2010 34.65 35.25 34.45 34.97 7,658,723 -0.02(-0.07%)
Jun 15, 2010 33.50 35.07 33.47 35.00 939 +1.70(+5.12%)
Jun 14, 2010 33.53 33.70 32.97 33.29 7,030,264 +0.16(+0.50%)
Jun 11, 2010 32.40 33.24 32.35 33.13 8,163,609 +0.16(+0.47%)
Jun 10, 2010 31.98 33.05 31.74 32.97 11,432 +1.69(+5.39%)
Jun 09, 2010 32.36 32.54 31.13 31.28 8,932,778 -0.81(-2.54%)
Jun 08, 2010 31.92 32.17 31.03 32.10 1,468 +0.42(+1.32%)
Jun 07, 2010 32.63 33.09 31.56 31.68 6,963,589 -0.67(-2.06%)
Jun 04, 2010 32.35 33.47 32.12 32.35 8,675,920 -1.55(-4.56%)
Jun 03, 2010 34.35 34.50 33.55 33.89 6,250,714 -0.46(-1.34%)
Jun 02, 2010 33.61 34.40 33.08 34.35 79,372 +1.05(+3.14%)
Jun 01, 2010 33.49 34.23 33.28 33.31 5,455,807 -0.67(-1.99%)
May 28, 2010 33.98 34.86 33.65 33.98 5,221,413 -0.75(-2.16%)
May 27, 2010 33.98 34.79 33.79 34.73 5,201,008 +1.56(+4.71%)
May 26, 2010 33.98 34.37 32.92 33.17 7,447,369 -0.28(-0.84%)
May 25, 2010 32.82 33.55 32.16 33.45 15,414 -0.22(-0.66%)
May 24, 2010 34.52 34.92 33.62 33.67 7,056,794 -0.73(-2.13%)
May 21, 2010 33.28 34.59 33.13 34.40 14,856,558 +0.39(+1.16%)
May 20, 2010 34.26 35.32 33.98 34.01 14,185 -0.86(-2.48%)
May 19, 2010 33.98 35.56 33.89 34.87 14,862,252 +0.67(+1.95%)
May 18, 2010 35.56 35.56 33.43 34.21 93,278 -0.86(-2.44%)
May 17, 2010 35.64 36.03 33.62 35.06 14,390,306 -0.12(-0.35%)
May 14, 2010 35.19 35.76 34.65 35.19 15,291,894 -1.77(-4.79%)
May 13, 2010 37.85 37.95 36.95 36.95 7,847,142 -1.40(-3.65%)
May 12, 2010 37.32 38.49 36.68 38.35 9,622,381 +1.51(+4.09%)
May 11, 2010 36.93 37.67 36.61 36.85 15,276 +0.48(+1.31%)
May 10, 2010 35.88 36.45 35.85 36.37 8,819,040 +1.70(+4.89%)
May 07, 2010 35.42 35.99 33.71 34.68 13,532,521 -0.67(-1.89%)
May 06, 2010 35.43 37.48 33.29 35.34 3,989 -0.86(-2.38%)
May 05, 2010 36.49 37.48 35.99 36.20 9,437,326 -0.69(-1.87%)
May 04, 2010 37.29 37.81 36.49 36.90 9,132,777 -1.02(-2.69%)
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.