Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.55 32.96 31.94 31.95 6,697,767 -1.13(-3.41%)
Sep 29, 2011 33.88 33.96 32.20 33.08 8,793,399 +0.07(+0.22%)
Sep 28, 2011 34.24 34.55 33.00 33.00 7,196,579 -1.20(-3.51%)
Sep 27, 2011 36.19 36.43 33.94 34.20 8,919,711 -0.35(-1.03%)
Sep 26, 2011 33.34 34.66 32.93 34.56 6,804,239 +1.56(+4.71%)
Sep 23, 2011 32.57 33.20 32.37 33.00 8,191,985 +0.11(+0.34%)
Sep 22, 2011 32.41 33.80 32.09 32.89 13,921,229 -0.48(-1.43%)
Sep 21, 2011 34.24 34.84 33.35 33.37 8,529,759 -0.83(-2.43%)
Sep 20, 2011 34.72 35.07 34.16 34.20 5,297,735 -0.24(-0.70%)
Sep 19, 2011 33.82 34.70 33.51 34.44 5,692,970 -0.20(-0.58%)
Sep 16, 2011 35.13 35.50 34.19 34.64 8,169,784 -0.40(-1.13%)
Sep 15, 2011 35.19 35.24 33.76 35.03 15,134,077 -0.05(-0.14%)
Sep 14, 2011 34.70 35.57 33.89 35.08 7,287,266 +0.69(+2.02%)
Sep 13, 2011 34.44 35.13 34.14 34.39 6,263,993 +0.06(+0.19%)
Sep 12, 2011 32.91 34.43 32.83 34.32 7,655,918 +0.64(+1.91%)
Sep 09, 2011 34.17 34.69 33.49 33.68 7,507,194 -1.06(-3.06%)
Sep 08, 2011 35.25 35.70 34.69 34.74 6,333,968 -0.77(-2.16%)
Sep 07, 2011 34.53 35.69 34.37 35.51 8,635,312 +1.87(+5.56%)
Sep 06, 2011 32.91 33.72 32.58 33.64 7,449,577 -0.44(-1.30%)
Sep 02, 2011 35.42 35.50 33.78 34.08 10,111,547 -2.43(-6.67%)
Sep 01, 2011 37.00 37.31 36.48 36.52 8,561,713 -0.60(-1.63%)
Aug 31, 2011 36.70 37.45 36.59 37.12 6,029,347 +0.55(+1.50%)
Aug 30, 2011 36.30 36.95 35.78 36.57 6,365,593 -0.02(-0.04%)
Aug 29, 2011 36.24 36.59 36.03 36.59 5,388,403 +0.94(+2.62%)
Aug 26, 2011 34.74 35.90 34.13 35.65 6,146,046 +0.69(+1.96%)
Aug 25, 2011 35.88 36.73 34.77 34.97 8,230,493 -0.32(-0.91%)
Aug 24, 2011 34.47 36.02 34.24 35.29 7,606,722 +0.79(+2.29%)
Aug 23, 2011 33.46 34.50 32.91 34.50 7,828,692 +1.35(+4.06%)
Aug 22, 2011 34.16 34.43 32.91 33.16 6,219,290 -0.14(-0.41%)
Aug 19, 2011 33.43 34.63 33.24 33.29 6,816,921 -0.51(-1.50%)
Aug 18, 2011 34.47 34.62 33.37 33.80 11,139,645 -2.05(-5.71%)
Aug 17, 2011 36.23 36.57 35.39 35.85 6,032,067 -0.06(-0.18%)
Aug 16, 2011 36.15 36.42 35.63 35.91 7,039,167 -0.69(-1.87%)
Aug 15, 2011 35.70 37.20 35.56 36.60 8,829,564 +1.31(+3.70%)
Aug 12, 2011 36.03 37.18 34.95 35.29 12,610,354 -0.29(-0.82%)
Aug 11, 2011 33.76 36.00 33.67 35.58 15,948,534 +2.49(+7.53%)
Aug 10, 2011 33.37 35.12 32.24 33.09 24,872,930 +0.23(+0.69%)
Aug 09, 2011 33.78 32.91 29.93 32.87 16,336,104 +2.57(+8.48%)
Aug 08, 2011 33.78 34.27 28.94 30.30 22,647,080 -4.16(-12.08%)
Aug 05, 2011 35.07 35.40 33.01 34.46 15,810,695 -0.24(-0.70%)
Aug 04, 2011 36.46 36.48 34.70 34.70 10,413,630 -2.30(-6.22%)
Aug 03, 2011 36.45 37.16 35.70 37.00 7,654,083 +0.71(+1.95%)
Aug 02, 2011 37.74 37.91 36.29 36.30 9,520,574 -1.64(-4.33%)
Aug 01, 2011 38.76 38.94 37.78 37.94 6,391,316 -0.55(-1.42%)
Jul 29, 2011 38.07 38.68 37.50 38.49 6,724,512 +0.14(+0.36%)
Jul 28, 2011 38.42 39.09 38.27 38.35 4,299,511 +0.02(+0.04%)
Jul 27, 2011 39.11 39.20 38.28 38.33 6,210,386 -0.99(-2.52%)
Jul 26, 2011 39.33 39.66 38.82 39.32 6,154,764 -0.03(-0.08%)
Jul 25, 2011 39.67 39.91 39.26 39.35 5,274,547 -0.61(-1.53%)
Jul 22, 2011 40.18 40.30 39.84 39.97 4,888,210 -0.29(-0.72%)
Jul 21, 2011 39.66 40.58 39.58 40.26 9,982,587 +0.85(+2.15%)
Jul 20, 2011 39.31 39.72 38.96 39.41 7,108,411 +0.31(+0.80%)
Jul 19, 2011 39.07 39.61 38.53 39.10 8,329,961 +0.17(+0.43%)
Jul 18, 2011 38.96 39.37 38.28 38.93 9,357,817 -0.12(-0.31%)
Jul 15, 2011 39.45 39.48 38.61 39.05 16,005,305 -0.20(-0.51%)
Jul 14, 2011 40.68 40.82 39.15 39.25 49,909,796 -1.71(-4.17%)
Jul 13, 2011 42.06 41.96 40.80 40.96 12,577,972 -1.10(-2.62%)
Jul 12, 2011 41.91 42.63 41.86 42.06 3,524,992 +0.14(+0.33%)
Jul 11, 2011 42.54 42.97 41.78 41.92 4,957,044 -1.32(-3.05%)
Jul 08, 2011 43.07 43.69 43.05 43.24 4,123,138 -0.48(-1.10%)
Jul 07, 2011 43.53 44.26 43.37 43.73 6,060,632 +0.95(+2.22%)
Jul 06, 2011 42.49 42.82 41.90 42.78 4,470,307 +0.06(+0.13%)
Jul 05, 2011 42.32 42.81 41.78 42.72 4,765,831 +0.33(+0.78%)
Jul 01, 2011 41.66 42.54 41.49 42.39 3,853,737 +0.79(+1.90%)
Jun 30, 2011 42.17 42.35 41.29 41.60 6,784,888 -0.48(-1.13%)
Jun 29, 2011 41.67 42.15 41.06 42.08 6,434,302 +0.68(+1.63%)
Jun 28, 2011 41.00 41.53 40.61 41.40 4,459,256 +0.53(+1.30%)
Jun 27, 2011 39.93 40.97 39.69 40.87 4,499,753 +1.01(+2.52%)
Jun 24, 2011 40.52 40.66 39.63 39.86 5,498,462 -0.68(-1.69%)
Jun 23, 2011 40.03 40.79 39.97 40.55 5,276,469 +0.00(+0.00%)
Jun 22, 2011 40.55 41.26 40.43 40.55 4,227,726 -0.24(-0.59%)
Jun 21, 2011 40.26 41.02 40.11 40.79 5,690,849 +0.86(+2.16%)
Jun 20, 2011 40.06 40.11 39.85 39.93 7,300,063 +0.60(+1.54%)
Jun 17, 2011 39.70 40.10 38.84 39.32 7,554,091 -0.13(-0.33%)
Jun 16, 2011 38.53 40.19 38.46 39.45 11,312,690 +0.91(+2.36%)
Jun 15, 2011 38.72 39.31 38.11 38.54 8,322,380 -0.45(-1.16%)
Jun 14, 2011 40.68 40.76 38.85 38.99 12,797,697 -1.31(-3.26%)
Jun 13, 2011 40.10 40.51 40.01 40.31 4,241,900 +0.42(+1.05%)
Jun 10, 2011 40.23 40.31 39.33 39.89 5,217,640 -0.49(-1.22%)
Jun 09, 2011 40.24 40.83 40.21 40.38 3,115,665 +0.36(+0.91%)
Jun 08, 2011 40.30 41.00 39.87 40.02 4,784,497 -0.37(-0.92%)
Jun 07, 2011 40.90 40.97 40.23 40.39 4,542,423 -0.46(-1.12%)
Jun 06, 2011 41.41 41.55 40.52 40.84 5,368,355 -0.66(-1.59%)
Jun 03, 2011 41.75 42.12 41.46 41.50 4,063,010 -1.19(-2.79%)
May 24, 2011 43.67 43.68 42.53 42.70 4,993,146 -0.85(-1.96%)
May 23, 2011 43.76 44.00 43.51 43.55 3,169,159 -0.79(-1.78%)
May 20, 2011 45.10 45.22 44.27 44.34 5,707,397 -0.92(-2.03%)
May 19, 2011 44.83 45.30 44.58 45.26 4,481,706 +0.72(+1.61%)
May 18, 2011 44.23 44.56 43.66 44.54 4,788,033 +0.40(+0.91%)
May 17, 2011 42.76 44.14 42.63 44.14 5,974,825 +1.12(+2.60%)
May 16, 2011 41.94 43.45 41.72 43.02 5,835,411 +0.92(+2.18%)
May 13, 2011 42.59 42.73 41.95 42.10 4,206,323 -0.49(-1.15%)
May 12, 2011 42.65 42.76 41.90 42.59 4,504,130 -0.06(-0.15%)
May 11, 2011 43.18 43.33 42.57 42.66 3,549,649 -0.74(-1.71%)
May 10, 2011 43.16 43.49 42.93 43.40 2,644,462 +0.47(+1.09%)
May 09, 2011 43.06 43.32 42.76 42.93 2,873,693 -0.34(-0.78%)
May 06, 2011 43.38 43.94 43.00 43.27 5,086,516 +0.52(+1.22%)
May 05, 2011 42.69 43.18 42.29 42.75 4,935,998 -0.02(-0.06%)
May 04, 2011 43.54 43.63 42.46 42.77 6,009,197 -0.70(-1.61%)
May 03, 2011 44.03 44.20 43.47 43.47 5,540,255 -0.60(-1.35%)
May 02, 2011 44.20 44.21 44.02 44.07 4,439,042 +0.04(+0.09%)
Apr 29, 2011 44.43 44.60 43.91 44.03 3,843,593 -0.38(-0.85%)
Apr 28, 2011 44.51 44.76 44.33 44.40 3,639,709 -0.19(-0.43%)
Apr 27, 2011 44.08 44.76 43.90 44.60 6,077,403 +0.67(+1.52%)
Apr 26, 2011 44.07 44.07 43.28 43.93 4,988,368 +0.13(+0.29%)
Apr 25, 2011 43.04 43.83 42.92 43.80 6,230,564 +0.96(+2.23%)
Apr 21, 2011 41.37 43.30 41.36 42.84 10,985,610 +2.20(+5.40%)
Apr 20, 2011 40.88 40.93 40.37 40.65 3,947,332 +0.25(+0.62%)
Apr 19, 2011 39.80 40.60 39.77 40.40 4,294,803 +0.63(+1.58%)
Apr 18, 2011 39.77 39.95 39.28 39.77 3,748,365 -0.47(-1.18%)
Apr 15, 2011 40.47 40.86 39.67 40.24 5,497,762 -0.18(-0.44%)
Apr 14, 2011 41.22 41.26 40.41 40.42 4,184,926 -1.03(-2.48%)
Apr 13, 2011 41.82 41.85 41.07 41.45 4,643,991 -0.07(-0.17%)
Apr 12, 2011 41.21 41.68 40.91 41.52 3,791,744 +0.10(+0.23%)
Apr 11, 2011 41.58 41.85 41.31 41.43 3,294,182 -0.12(-0.29%)
Apr 08, 2011 41.87 41.92 41.50 41.55 3,107,533 -0.24(-0.58%)
Apr 07, 2011 41.91 42.20 41.60 41.79 3,352,554 -0.16(-0.38%)
Apr 06, 2011 41.70 42.02 41.45 41.95 3,117,424 +0.39(+0.93%)
Apr 05, 2011 41.60 41.86 41.22 41.56 3,644,759 -0.12(-0.29%)
Apr 04, 2011 41.90 41.96 41.51 41.68 2,715,256 -0.22(-0.52%)
Apr 01, 2011 42.26 42.38 41.64 41.90 3,890,419 +0.10(+0.25%)
Mar 31, 2011 41.74 42.13 41.31 41.80 3,785,293 -0.12(-0.29%)
Mar 30, 2011 41.92 41.92 41.92 41.92 4,270,750 +0.08(+0.19%)
Mar 29, 2011 41.53 41.93 41.15 41.84 2,933,964 +0.35(+0.83%)
Mar 28, 2011 42.20 42.20 41.48 41.49 3,101,503 -0.52(-1.24%)
Mar 25, 2011 41.81 42.22 41.59 42.01 3,934,074 +0.30(+0.71%)
Mar 24, 2011 40.71 41.95 40.03 41.72 8,465,589 +0.36(+0.88%)
Mar 23, 2011 40.68 41.52 40.46 41.35 4,428,757 +0.68(+1.68%)
Mar 22, 2011 41.21 41.31 40.66 40.67 4,383,293 -0.55(-1.33%)
Mar 21, 2011 40.92 41.30 40.88 41.22 4,617,053 +0.15(+0.37%)
Mar 18, 2011 41.47 42.05 40.86 41.07 7,869,913 +0.22(+0.53%)
Mar 17, 2011 41.12 41.30 40.44 40.85 5,101,061 +0.47(+1.16%)
Mar 16, 2011 41.09 41.39 40.33 40.38 8,834,109 -0.72(-1.76%)
Mar 15, 2011 40.82 41.39 39.79 41.11 10,443,875 +1.32(+3.32%)
Mar 14, 2011 39.50 39.83 38.72 39.79 4,836,474 -0.09(-0.22%)
Mar 11, 2011 38.64 40.12 38.61 39.87 4,826,386 +1.05(+2.69%)
Mar 10, 2011 39.10 39.12 38.43 38.83 4,146,717 -0.85(-2.15%)
Mar 09, 2011 39.38 39.96 39.36 39.68 3,429,711 +0.04(+0.10%)
Mar 08, 2011 39.03 39.84 38.99 39.64 6,273,923 +0.79(+2.03%)
Mar 07, 2011 39.13 39.22 38.69 38.85 6,399,817 -0.19(-0.47%)
Mar 04, 2011 40.00 40.21 38.61 39.04 7,389,891 -0.35(-0.90%)
Mar 03, 2011 38.91 39.53 38.72 39.39 6,235,720 +0.85(+2.21%)
Mar 02, 2011 38.72 39.42 38.44 38.54 4,870,653 -0.28(-0.73%)
Mar 01, 2011 40.12 40.12 38.76 38.82 7,832,390 -1.21(-3.03%)
Feb 28, 2011 40.42 40.62 39.87 40.04 5,870,988 -0.18(-0.44%)
Feb 25, 2011 40.91 41.05 40.20 40.21 5,816,620 -0.51(-1.26%)
Feb 24, 2011 40.51 41.26 40.17 40.73 5,481,011 +0.23(+0.58%)
Feb 23, 2011 40.86 41.11 39.73 40.49 5,842,316 -0.31(-0.77%)
Feb 22, 2011 41.76 42.14 40.58 40.81 7,823,659 -1.58(-3.72%)
Feb 18, 2011 42.07 42.62 41.56 42.38 4,715,823 +0.45(+1.07%)
Feb 17, 2011 41.82 42.15 41.64 41.93 3,315,937 +0.02(+0.04%)
Feb 16, 2011 42.14 42.15 41.62 41.92 4,627,300 +0.00(+0.00%)
Feb 15, 2011 42.38 42.55 41.69 41.92 5,096,172 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.44 4,738,358 +0.56(+1.34%)
Feb 11, 2011 41.47 42.15 41.44 41.88 5,252,925 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,993 +0.54(+1.31%)
Feb 09, 2011 41.23 41.53 40.57 41.05 5,988,439 -0.40(-0.97%)
Feb 08, 2011 39.88 41.55 39.74 41.45 9,495,268 +1.65(+4.14%)
Feb 07, 2011 39.37 40.14 39.23 39.80 3,295,853 +0.62(+1.58%)
Feb 04, 2011 39.53 39.53 38.93 39.18 3,786,895 -0.23(-0.59%)
Feb 03, 2011 39.69 39.75 39.01 39.42 3,354,548 -0.33(-0.83%)
Feb 02, 2011 39.35 40.11 39.35 39.75 4,756,114 -0.32(-0.80%)
Feb 01, 2011 39.01 40.18 38.82 40.07 6,415,986 +1.37(+3.53%)
Jan 31, 2011 38.98 39.06 38.55 38.70 4,994,008 -0.06(-0.17%)
Jan 28, 2011 39.11 39.42 38.56 38.77 7,125,527 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.34 38.90 4,594,064 +0.10(+0.25%)
Jan 26, 2011 38.95 39.49 38.77 38.80 3,682,247 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.20 38.74 4,925,944 -0.21(-0.54%)
Jan 24, 2011 39.43 39.61 38.80 38.95 5,002,315 -0.56(-1.42%)
Jan 21, 2011 38.45 39.93 38.25 39.51 10,063,219 +1.54(+4.06%)
Jan 20, 2011 37.93 38.16 37.17 37.97 6,823,843 -0.06(-0.15%)
Jan 19, 2011 38.24 38.49 37.81 38.03 6,143,355 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.14 38.58 6,101,949 -0.30(-0.76%)
Jan 14, 2011 37.50 39.07 37.50 38.88 6,278,916 +1.13(+2.98%)
Jan 13, 2011 37.82 37.93 37.15 37.75 5,074,131 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.43 37.91 6,911,132 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,860 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.62 4,538,130 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.57 36.49 6,993,568 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,464,807 +0.02(+0.06%)
Jan 05, 2011 35.09 36.58 34.89 36.40 8,350,712 +1.29(+3.69%)
Jan 04, 2011 35.17 35.44 34.72 35.10 4,156,132 -0.01(-0.02%)
Jan 03, 2011 34.56 35.44 34.56 35.11 4,787,925 +0.91(+2.66%)
Dec 31, 2010 34.11 34.31 33.96 34.20 2,217,118 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,967 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.11 34.23 1,991,955 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,979 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,604 +0.18(+0.54%)
Dec 23, 2010 33.92 34.38 33.86 34.04 2,213,853 -0.14(-0.42%)
Dec 22, 2010 33.96 34.48 33.85 34.19 3,274,969 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,056,124 +0.91(+2.75%)
Dec 20, 2010 32.79 33.13 32.59 32.99 4,740,023 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,387,618 -0.33(-1.00%)
Dec 16, 2010 33.33 33.63 32.79 32.87 9,091,569 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.18 33.37 5,418,157 -0.47(-1.38%)
Dec 14, 2010 33.91 34.36 33.75 33.83 3,792,875 -0.10(-0.28%)
Dec 13, 2010 34.24 34.31 33.70 33.93 4,922,552 +0.01(+0.02%)
Dec 10, 2010 33.56 34.07 33.48 33.92 6,571,696 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,411,633 +0.59(+1.83%)
Dec 08, 2010 31.00 32.61 30.91 32.57 7,953,537 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,899,492 +0.04(+0.13%)
Dec 06, 2010 31.08 31.17 30.80 30.96 2,939,699 -0.19(-0.62%)
Dec 03, 2010 31.07 31.21 30.67 31.15 5,222,808 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.30 5,796,296 +0.66(+2.15%)
Dec 01, 2010 30.37 30.74 30.15 30.64 5,835,094 +0.72(+2.42%)
Nov 30, 2010 30.02 30.27 29.79 29.92 5,785,344 -0.40(-1.33%)
Nov 29, 2010 29.57 30.44 29.36 30.32 6,227,258 +0.59(+1.97%)
Nov 26, 2010 29.97 30.19 29.73 29.73 1,844,100 -0.56(-1.86%)
Nov 24, 2010 29.58 30.30 30.30 30.30 5,895,047 +0.92(+3.15%)
Nov 23, 2010 29.58 29.87 29.28 29.37 6,128,594 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.73 29.83 6,438,367 -0.56(-1.85%)
Nov 19, 2010 30.42 30.63 30.14 30.39 6,049,173 -0.19(-0.63%)
Nov 18, 2010 31.12 31.26 30.52 30.59 6,343,201 -0.17(-0.55%)
Nov 17, 2010 31.16 31.33 30.64 30.75 4,934,530 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,070,075 -0.70(-2.19%)
Nov 15, 2010 31.69 32.56 31.65 31.90 6,014,828 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,765 -0.19(-0.61%)
Nov 11, 2010 31.49 31.86 31.29 31.75 4,186,072 -0.12(-0.38%)
Nov 10, 2010 31.26 31.90 31.00 31.87 6,187,340 +0.75(+2.40%)
Nov 09, 2010 32.35 32.35 30.93 31.12 6,197,839 -1.04(-3.25%)
Nov 08, 2010 32.19 32.60 31.93 32.17 5,321,889 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.38 32.39 9,856,199 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.54 8,719,360 +1.24(+4.08%)
Nov 03, 2010 30.07 30.35 29.83 30.31 5,392,426 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,642 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,252,038 +0.03(+0.11%)
Oct 29, 2010 30.23 30.33 29.76 29.91 6,410,163 -0.52(-1.71%)
Oct 28, 2010 30.67 30.84 30.14 30.44 3,897,176 +0.01(+0.03%)
Oct 27, 2010 30.10 30.84 30.03 30.43 6,417,983 -0.26(-0.86%)
Oct 25, 2010 31.66 31.98 30.61 30.69 7,434,656 -0.71(-2.25%)
Oct 22, 2010 31.50 31.75 31.21 31.40 3,378,137 -0.14(-0.46%)
Oct 21, 2010 31.21 31.90 31.10 31.54 8,813,244 +0.44(+1.42%)
Oct 20, 2010 31.13 31.21 29.87 31.10 14,001,375 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,372,762 +1.23(+4.11%)
Oct 18, 2010 29.58 29.89 28.97 29.88 13,086,081 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.58 23,615,260 -2.43(-7.60%)
Oct 14, 2010 32.25 32.43 31.46 32.02 8,931,081 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.03 32.45 7,998,247 -0.11(-0.34%)
Oct 12, 2010 31.75 32.66 31.69 32.56 4,934,668 +0.71(+2.24%)
Oct 11, 2010 31.68 31.99 31.51 31.85 3,104,031 +0.26(+0.81%)
Oct 08, 2010 31.59 31.94 31.47 31.59 4,242,337 +0.07(+0.23%)
Oct 07, 2010 32.47 32.61 31.49 31.52 42,688 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.06 32.23 4,659,572 -0.18(-0.57%)
Oct 05, 2010 31.25 32.59 31.09 32.42 8,458 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.84 30.96 6,033,788 -0.59(-1.86%)
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.