Skip to main content

Capital One Financial (NY: COF )

145.43 +0.35 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 45.82 45.83 45.13 45.54 3,001,763 -0.33(-0.72%)
Jul 30, 2012 46.35 46.40 45.60 45.87 3,247,772 -0.56(-1.22%)
Jul 27, 2012 45.79 46.74 45.30 46.43 4,178,518 +1.00(+2.20%)
Jul 26, 2012 44.96 45.54 44.71 45.43 4,392,591 +1.20(+2.72%)
Jul 25, 2012 44.60 44.91 43.85 44.23 4,384,899 -0.10(-0.24%)
Jul 24, 2012 44.63 45.10 43.98 44.34 4,437,277 -0.24(-0.54%)
Jul 23, 2012 44.25 44.77 43.66 44.58 4,399,836 -0.47(-1.04%)
Jul 20, 2012 45.25 45.71 44.68 45.05 5,136,792 -0.39(-0.87%)
Jul 19, 2012 44.90 47.31 44.83 45.44 14,007,481 +1.19(+2.70%)
Jul 18, 2012 44.84 44.91 43.87 44.25 5,206,258 -0.76(-1.68%)
Jul 17, 2012 44.86 45.13 44.05 45.00 3,339,962 +0.60(+1.34%)
Jul 16, 2012 43.56 44.98 43.56 44.41 5,792,143 +0.54(+1.23%)
Jul 13, 2012 43.10 44.00 42.96 43.87 2,855,946 +0.85(+1.99%)
Jul 12, 2012 43.15 43.28 42.63 43.01 3,047,134 -0.55(-1.26%)
Jul 11, 2012 43.21 43.84 42.91 43.56 3,784,941 +0.39(+0.92%)
Jul 10, 2012 43.37 44.21 42.97 43.17 2,606,290 -0.55(-1.25%)
Jul 09, 2012 43.44 43.76 43.09 43.71 2,088,726 +0.17(+0.39%)
Jul 06, 2012 43.42 43.67 43.30 43.55 2,324,824 -0.41(-0.94%)
Jul 05, 2012 44.13 44.32 43.59 43.96 2,320,538 -0.46(-1.03%)
Jul 03, 2012 44.01 44.61 43.96 44.42 1,636,221 +0.28(+0.64%)
Jul 02, 2012 44.23 44.26 43.38 44.13 3,121,535 +0.07(+0.16%)
Jun 29, 2012 44.17 44.26 43.53 44.06 4,626,111 +0.97(+2.24%)
Jun 28, 2012 42.42 43.13 42.13 43.09 3,577,276 +0.23(+0.55%)
Jun 27, 2012 42.85 43.05 42.37 42.86 3,923,646 +0.02(+0.06%)
Jun 26, 2012 42.16 43.09 42.05 42.84 4,216,900 +0.77(+1.82%)
Jun 25, 2012 41.71 42.44 41.63 42.07 3,876,433 -0.60(-1.40%)
Jun 22, 2012 43.07 43.22 42.52 42.67 9,591,661 -0.08(-0.19%)
Jun 21, 2012 44.21 44.28 42.67 42.75 5,312,032 -1.13(-2.57%)
Jun 20, 2012 44.46 44.66 43.56 43.88 5,641,183 -0.50(-1.13%)
Jun 19, 2012 43.87 44.57 43.84 44.38 5,144,467 +0.76(+1.74%)
Jun 18, 2012 43.21 43.81 42.99 43.62 4,288,695 +0.24(+0.56%)
Jun 15, 2012 43.14 43.54 42.80 43.38 11,708,643 +0.64(+1.51%)
Jun 14, 2012 42.18 43.01 41.89 42.73 5,452,240 +0.76(+1.81%)
Jun 13, 2012 42.51 42.77 41.72 41.97 6,807,702 -0.81(-1.90%)
Jun 12, 2012 42.05 42.99 41.48 42.79 5,713,607 +1.05(+2.51%)
Jun 11, 2012 42.92 42.97 41.70 41.74 5,480,451 -0.65(-1.54%)
Jun 08, 2012 40.98 42.41 40.93 42.39 5,214,235 +1.14(+2.77%)
Jun 07, 2012 41.50 41.88 40.97 41.25 6,428,871 +0.45(+1.11%)
Jun 06, 2012 40.97 41.27 40.60 40.80 6,709,829 +0.27(+0.68%)
Jun 05, 2012 39.18 40.58 39.13 40.52 7,095,931 +1.28(+3.27%)
Jun 04, 2012 39.12 39.71 38.68 39.24 6,262,566 +0.23(+0.58%)
Jun 01, 2012 40.41 40.46 38.72 39.02 8,770,182 -2.39(-5.78%)
May 31, 2012 41.05 41.76 40.43 41.41 4,633,666 +0.31(+0.77%)
May 30, 2012 41.46 41.46 40.67 41.10 4,948,875 -0.73(-1.73%)
May 29, 2012 41.47 41.92 41.05 41.82 3,619,775 +0.60(+1.47%)
May 25, 2012 41.51 41.85 41.08 41.22 3,501,119 -0.48(-1.14%)
May 24, 2012 41.10 41.69 40.89 41.69 5,996,899 +1.11(+2.74%)
May 23, 2012 40.05 40.68 39.51 40.58 5,801,911 +0.04(+0.10%)
May 22, 2012 40.35 41.50 40.22 40.54 5,628,197 +0.33(+0.82%)
May 21, 2012 39.61 40.41 39.39 40.21 5,382,787 +0.60(+1.53%)
May 18, 2012 40.24 40.35 39.42 39.60 6,448,848 -0.54(-1.35%)
May 17, 2012 40.43 40.86 40.08 40.14 6,626,319 -0.40(-0.99%)
May 16, 2012 41.58 41.93 40.53 40.55 8,178,396 -0.75(-1.82%)
May 15, 2012 41.82 42.26 41.20 41.30 8,720,141 -0.83(-1.97%)
May 14, 2012 43.21 43.38 42.13 42.13 5,223,055 -1.66(-3.79%)
May 11, 2012 43.29 44.08 43.16 43.78 5,543,651 +0.05(+0.11%)
May 10, 2012 43.57 44.24 43.56 43.74 5,652,641 +0.63(+1.46%)
May 09, 2012 43.13 43.42 42.46 43.11 6,749,995 -0.43(-1.00%)
May 08, 2012 43.99 44.32 42.91 43.54 6,948,700 -0.47(-1.06%)
May 07, 2012 43.55 44.33 43.55 44.01 3,797,420 +0.10(+0.24%)
May 04, 2012 44.22 44.47 43.34 43.91 5,884,523 -0.84(-1.87%)
May 03, 2012 45.33 45.37 44.59 44.74 4,219,410 -0.42(-0.93%)
May 02, 2012 44.98 45.35 44.47 45.16 4,698,360 +0.05(+0.11%)
May 01, 2012 44.52 45.82 44.52 45.11 3,895,521 +0.43(+0.97%)
Apr 30, 2012 44.98 45.18 44.37 44.68 3,126,925 -0.47(-1.03%)
Apr 27, 2012 44.37 45.32 44.33 45.15 5,352,863 +0.98(+2.22%)
Apr 26, 2012 44.12 44.68 43.73 44.16 5,448,959 -0.06(-0.15%)
Apr 25, 2012 44.16 44.36 43.60 44.23 5,424,410 +0.45(+1.03%)
Apr 24, 2012 43.62 44.45 43.52 43.78 7,124,127 +0.23(+0.52%)
Apr 23, 2012 43.30 43.67 42.96 43.55 6,564,697 +0.19(+0.43%)
Apr 20, 2012 44.12 44.28 43.34 43.37 8,503,124 -0.06(-0.15%)
Apr 19, 2012 43.64 43.85 43.08 43.43 5,727,391 -0.27(-0.61%)
Apr 18, 2012 43.22 44.28 42.99 43.70 4,578,480 +0.19(+0.44%)
Apr 17, 2012 43.26 43.76 42.85 43.50 4,840,047 +0.60(+1.39%)
Apr 16, 2012 43.37 43.75 42.57 42.91 5,564,806 -0.15(-0.36%)
Apr 13, 2012 43.91 43.93 43.00 43.06 4,314,044 -0.95(-2.16%)
Apr 12, 2012 43.26 44.08 43.04 44.01 4,158,605 +0.74(+1.71%)
Apr 11, 2012 42.88 43.41 42.77 43.27 6,891,077 +0.84(+1.97%)
Apr 10, 2012 43.54 43.83 42.29 42.43 8,397,900 -1.25(-2.86%)
Apr 09, 2012 44.08 44.12 43.45 43.68 5,609,793 -1.14(-2.53%)
Apr 05, 2012 44.38 45.27 44.35 44.82 5,445,251 +0.21(+0.47%)
Apr 04, 2012 44.65 45.18 44.30 44.61 5,984,384 -0.77(-1.69%)
Apr 03, 2012 45.37 45.53 44.92 45.37 4,371,749 -0.02(-0.04%)
Apr 02, 2012 45.01 45.86 44.66 45.39 6,016,804 +0.50(+1.11%)
Mar 30, 2012 45.72 45.82 44.70 44.89 9,104,897 -0.56(-1.22%)
Mar 29, 2012 45.35 45.69 44.94 45.44 5,637,907 -0.44(-0.97%)
Mar 28, 2012 45.90 46.14 45.11 45.89 5,979,854 +0.08(+0.18%)
Mar 27, 2012 46.16 46.30 45.68 45.81 8,420,622 -0.22(-0.47%)
Mar 26, 2012 45.27 46.06 44.87 46.02 9,166,131 +1.14(+2.53%)
Mar 23, 2012 43.84 44.98 43.83 44.89 7,402,445 +1.06(+2.43%)
Mar 22, 2012 44.13 44.49 43.54 43.83 6,399,876 -0.77(-1.73%)
Mar 21, 2012 44.91 45.19 44.40 44.60 6,726,379 +0.20(+0.45%)
Mar 20, 2012 44.16 44.57 43.78 44.40 7,930,650 +0.02(+0.05%)
Mar 19, 2012 44.24 45.25 43.97 44.37 9,484,639 +0.48(+1.10%)
Mar 16, 2012 43.61 44.29 43.48 43.89 10,641,848 +0.70(+1.62%)
Mar 15, 2012 41.78 43.65 41.77 43.19 28,748,896 +1.05(+2.48%)
Mar 14, 2012 40.96 42.68 40.84 42.14 11,579,763 +1.11(+2.71%)
Mar 13, 2012 39.77 41.14 39.74 41.03 5,775,703 +1.59(+4.02%)
Mar 12, 2012 40.10 40.12 39.19 39.44 4,092,522 -0.68(-1.69%)
Mar 09, 2012 39.93 40.57 39.63 40.12 5,280,648 +0.31(+0.79%)
Mar 08, 2012 39.48 39.86 39.03 39.81 3,688,560 +0.68(+1.73%)
Mar 07, 2012 38.84 39.33 38.73 39.13 4,842,831 +0.26(+0.66%)
Mar 06, 2012 39.30 39.46 38.81 38.87 4,175,995 -0.89(-2.25%)
Mar 05, 2012 40.15 40.20 39.52 39.77 4,054,266 -0.41(-1.02%)
Mar 02, 2012 40.52 40.61 40.00 40.18 4,744,457 -0.28(-0.70%)
Mar 01, 2012 40.68 40.95 40.23 40.46 7,925,136 -0.29(-0.71%)
Feb 29, 2012 40.54 41.33 40.43 40.75 35,855,540 +0.19(+0.46%)
Feb 28, 2012 40.16 40.77 40.07 40.56 8,143,636 +0.51(+1.27%)
Feb 27, 2012 39.51 40.24 39.35 40.06 5,660,691 +0.36(+0.91%)
Feb 24, 2012 39.69 39.86 39.50 39.69 5,713,877 -0.01(-0.02%)
Feb 23, 2012 39.24 39.86 38.90 39.70 8,526,997 +0.85(+2.18%)
Feb 22, 2012 39.03 39.39 38.74 38.86 4,507,841 -0.33(-0.84%)
Feb 21, 2012 39.46 39.47 38.92 39.19 6,464,684 -0.14(-0.35%)
Feb 17, 2012 39.73 39.94 39.30 39.32 5,459,973 -0.37(-0.93%)
Feb 16, 2012 39.46 39.90 39.19 39.69 7,278,443 +0.09(+0.22%)
Feb 15, 2012 39.63 40.28 39.46 39.61 11,606,077 +0.97(+2.50%)
Feb 14, 2012 38.79 38.79 38.24 38.64 4,162,067 -0.41(-1.05%)
Feb 13, 2012 39.15 39.45 38.66 39.05 5,475,334 +0.17(+0.43%)
Feb 10, 2012 39.07 39.18 38.66 38.88 4,237,512 -0.66(-1.67%)
Feb 09, 2012 39.05 39.66 38.61 39.54 6,715,634 +0.58(+1.49%)
Feb 08, 2012 37.99 39.06 37.99 38.96 8,805,378 +0.92(+2.41%)
Feb 07, 2012 38.48 38.62 37.92 38.04 9,101,874 -0.49(-1.27%)
Feb 06, 2012 39.31 39.36 38.40 38.53 6,570,257 -1.13(-2.84%)
Feb 03, 2012 38.41 40.16 38.41 39.66 10,124,203 +1.86(+4.92%)
Feb 02, 2012 37.69 38.27 37.43 37.80 5,519,712 +0.27(+0.73%)
Feb 01, 2012 37.02 37.84 37.01 37.53 7,517,687 +0.72(+1.97%)
Jan 31, 2012 36.27 37.04 36.13 36.80 9,545,756 +0.76(+2.12%)
Jan 30, 2012 36.50 36.51 35.64 36.04 8,168,407 -1.01(-2.71%)
Jan 27, 2012 36.33 37.17 36.28 37.05 5,818,755 +0.35(+0.96%)
Jan 26, 2012 36.80 37.27 36.21 36.69 9,043,778 +0.00(+0.00%)
Jan 25, 2012 36.10 36.80 35.92 36.69 7,601,612 +0.46(+1.27%)
Jan 24, 2012 36.72 36.78 36.04 36.23 8,937,906 -0.84(-2.28%)
Jan 23, 2012 36.93 37.17 36.64 37.08 6,834,090 +0.05(+0.13%)
Jan 20, 2012 36.32 37.25 36.00 37.03 21,280,620 -2.20(-5.62%)
Jan 19, 2012 39.73 39.93 39.05 39.23 8,445,461 -0.28(-0.71%)
Jan 18, 2012 39.16 39.77 38.91 39.52 5,568,591 +0.26(+0.66%)
Jan 17, 2012 39.57 39.90 39.18 39.26 6,665,357 -0.07(-0.18%)
Jan 13, 2012 38.46 39.39 38.16 39.33 6,268,940 +0.39(+1.01%)
Jan 12, 2012 38.67 39.00 38.14 38.94 7,467,670 +0.56(+1.45%)
Jan 11, 2012 38.17 38.75 37.89 38.38 5,058,951 +0.02(+0.06%)
Jan 10, 2012 37.75 38.61 37.42 38.36 10,389,692 +1.15(+3.09%)
Jan 09, 2012 36.45 37.27 36.35 37.21 6,936,951 +0.88(+2.41%)
Jan 06, 2012 36.44 36.92 36.14 36.33 4,158,486 -0.02(-0.04%)
Jan 05, 2012 35.56 37.18 35.44 36.35 8,312,754 +0.55(+1.53%)
Jan 04, 2012 34.99 36.00 34.69 35.80 7,859,221 +1.78(+5.23%)
Dec 30, 2011 34.30 34.30 34.02 34.02 3,475,269 -0.28(-0.82%)
Dec 29, 2011 33.77 34.33 33.64 34.30 5,012,969 +0.74(+2.21%)
Dec 28, 2011 34.11 34.31 33.53 33.56 3,227,441 -0.62(-1.81%)
Dec 27, 2011 34.41 34.79 34.17 34.18 2,346,746 -0.49(-1.42%)
Dec 23, 2011 34.59 34.70 34.16 34.67 3,230,269 +0.93(+2.77%)
Dec 21, 2011 33.49 33.77 33.20 33.74 10,151,999 +0.15(+0.46%)
Dec 20, 2011 34.19 34.75 33.58 33.59 10,423,387 +0.15(+0.46%)
Dec 19, 2011 35.00 35.04 33.33 33.43 7,060,084 -1.47(-4.22%)
Dec 16, 2011 34.83 35.28 34.70 34.91 7,317,461 +0.27(+0.79%)
Dec 15, 2011 36.15 36.31 34.45 34.63 11,412,717 -1.03(-2.89%)
Dec 14, 2011 35.69 36.14 35.50 35.66 5,684,834 -0.22(-0.61%)
Dec 13, 2011 36.67 37.01 35.50 35.88 6,168,513 -0.44(-1.22%)
Dec 12, 2011 36.56 36.62 36.04 36.32 3,902,956 -0.74(-2.00%)
Dec 09, 2011 36.43 37.17 36.37 37.06 4,711,961 +1.09(+3.02%)
Dec 08, 2011 36.85 36.92 35.90 35.98 5,438,522 -1.24(-3.33%)
Dec 07, 2011 36.40 37.42 36.06 37.21 3,775,748 +0.47(+1.27%)
Dec 06, 2011 37.48 37.54 36.47 36.75 6,397,610 -0.90(-2.39%)
Dec 05, 2011 37.20 38.01 36.88 37.65 8,548,920 +1.17(+3.22%)
Dec 02, 2011 36.29 37.09 36.23 36.47 7,681,569 +0.47(+1.32%)
Dec 01, 2011 35.54 36.17 35.51 36.00 7,112,773 +0.07(+0.20%)
Nov 30, 2011 34.56 35.97 34.43 35.93 9,066,362 +2.52(+7.54%)
Nov 29, 2011 33.59 33.83 33.38 33.41 6,384,990 -0.27(-0.79%)
Nov 28, 2011 33.40 33.69 33.30 33.67 9,090,935 +1.48(+4.60%)
Nov 25, 2011 32.19 32.70 32.07 32.19 2,433,501 +0.14(+0.43%)
Nov 23, 2011 32.43 32.44 31.62 32.06 7,204,884 -0.74(-2.26%)
Nov 22, 2011 32.89 33.25 32.56 32.80 5,039,677 -0.17(-0.51%)
Nov 21, 2011 32.63 33.22 32.18 32.97 5,988,920 -0.53(-1.58%)
Nov 18, 2011 33.47 33.74 33.18 33.50 4,499,307 +0.35(+1.04%)
Nov 17, 2011 33.68 34.15 32.93 33.15 8,159,477 -0.65(-1.93%)
Nov 16, 2011 34.78 34.79 33.78 33.80 8,141,597 -1.29(-3.69%)
Nov 15, 2011 34.95 35.60 34.52 35.10 5,993,511 -0.10(-0.30%)
Nov 14, 2011 35.87 35.97 34.84 35.20 5,568,554 -0.97(-2.69%)
Nov 11, 2011 36.37 36.52 35.84 36.17 4,773,889 +0.43(+1.19%)
Nov 10, 2011 36.29 36.39 35.51 35.75 5,486,731 +0.07(+0.20%)
Nov 09, 2011 36.86 36.95 35.47 35.68 8,570,128 -1.97(-5.23%)
Nov 08, 2011 37.47 37.72 36.64 37.64 4,837,617 +0.39(+1.04%)
Nov 07, 2011 36.95 37.40 36.54 37.26 3,197,501 +0.17(+0.45%)
Nov 04, 2011 37.31 37.31 36.70 37.09 4,330,753 -0.47(-1.24%)
Nov 03, 2011 36.74 37.71 35.89 37.56 11,265,188 +1.24(+3.41%)
Nov 02, 2011 35.94 36.64 35.82 36.32 7,387,798 +1.15(+3.27%)
Nov 01, 2011 35.57 36.20 35.07 35.17 7,461,613 -1.52(-4.14%)
Oct 31, 2011 36.99 37.60 36.69 36.69 5,946,617 -1.00(-2.64%)
Oct 28, 2011 37.44 37.92 37.09 37.68 4,586,969 -0.14(-0.36%)
Oct 27, 2011 37.16 38.01 36.83 37.82 11,890,336 +1.98(+5.54%)
Oct 26, 2011 35.56 36.04 34.94 35.84 6,499,567 +0.96(+2.74%)
Oct 25, 2011 35.98 36.54 34.67 34.88 8,810,524 -1.63(-4.47%)
Oct 24, 2011 35.11 37.01 34.94 36.51 10,211,198 +1.73(+4.97%)
Oct 21, 2011 33.21 34.94 33.20 34.78 16,290,396 +2.25(+6.92%)
Oct 20, 2011 32.09 32.61 31.45 32.53 9,137,037 +0.59(+1.86%)
Oct 19, 2011 32.99 33.44 31.88 31.94 8,089,292 -1.15(-3.47%)
Oct 18, 2011 32.57 33.35 32.17 33.09 9,630,372 +0.72(+2.23%)
Oct 17, 2011 33.59 33.63 32.25 32.37 6,693,581 -1.43(-4.23%)
Oct 14, 2011 34.33 34.33 32.96 33.80 5,956,235 +0.15(+0.45%)
Oct 13, 2011 34.54 34.54 33.21 33.64 6,798,029 -1.26(-3.61%)
Oct 12, 2011 34.42 35.56 34.12 34.90 6,926,390 +0.74(+2.16%)
Oct 11, 2011 33.33 34.51 33.08 34.17 6,686,967 +0.50(+1.48%)
Oct 10, 2011 32.78 33.69 32.74 33.67 4,456,540 +1.68(+5.25%)
Oct 07, 2011 32.82 33.48 31.70 31.99 7,764,001 -0.65(-1.99%)
Oct 06, 2011 32.29 32.69 31.97 32.64 5,444,769 +0.96(+3.04%)
Oct 05, 2011 31.17 31.88 30.42 31.67 6,398,026 +0.50(+1.60%)
Oct 04, 2011 29.91 31.33 29.19 31.18 10,985,241 +0.84(+2.78%)
Oct 03, 2011 32.21 32.33 30.32 30.33 8,377,550 -1.51(-4.74%)
Sep 30, 2011 32.45 32.86 31.84 31.84 6,719,558 -1.12(-3.41%)
Sep 29, 2011 33.77 33.85 32.09 32.97 8,822,008 +0.07(+0.22%)
Sep 28, 2011 34.12 34.44 32.90 32.90 7,219,993 -1.20(-3.51%)
Sep 27, 2011 36.08 36.31 33.83 34.09 8,948,731 -0.35(-1.03%)
Sep 26, 2011 33.23 34.54 32.82 34.45 6,826,377 +1.55(+4.71%)
Sep 23, 2011 32.46 33.10 32.27 32.90 8,218,638 +0.11(+0.34%)
Sep 22, 2011 32.30 33.69 31.99 32.78 13,966,522 -0.47(-1.43%)
Sep 21, 2011 34.13 34.73 33.24 33.26 8,557,511 -0.83(-2.43%)
Sep 20, 2011 34.61 34.96 34.04 34.08 5,314,971 -0.24(-0.70%)
Sep 19, 2011 33.71 34.59 33.40 34.33 5,711,492 -0.20(-0.58%)
Sep 16, 2011 35.02 35.39 34.08 34.53 8,196,365 -0.39(-1.13%)
Sep 15, 2011 35.07 35.13 33.65 34.92 15,183,317 -0.05(-0.14%)
Sep 14, 2011 34.59 35.45 33.78 34.97 7,310,975 +0.69(+2.02%)
Sep 13, 2011 34.33 35.02 34.03 34.28 6,284,373 +0.06(+0.19%)
Sep 12, 2011 32.80 34.32 32.72 34.21 7,680,827 +0.64(+1.91%)
Sep 09, 2011 34.06 34.58 33.39 33.57 7,531,619 -1.06(-3.06%)
Sep 08, 2011 35.14 35.58 34.58 34.63 6,354,576 -0.76(-2.16%)
Sep 07, 2011 34.41 35.57 34.26 35.39 8,663,408 +1.86(+5.56%)
Sep 06, 2011 32.80 33.61 32.48 33.53 7,473,815 -0.44(-1.30%)
Sep 02, 2011 35.31 35.39 33.67 33.97 10,144,446 -2.43(-6.67%)
Sep 01, 2011 36.88 37.19 36.36 36.40 8,589,569 -0.60(-1.63%)
Aug 31, 2011 36.58 37.33 36.48 37.00 6,048,964 +0.55(+1.50%)
Aug 30, 2011 36.18 36.83 35.67 36.46 6,386,304 -0.02(-0.04%)
Aug 29, 2011 36.12 36.47 35.92 36.47 5,405,935 +0.93(+2.62%)
Aug 26, 2011 34.62 35.79 34.02 35.54 6,166,042 +0.68(+1.96%)
Aug 25, 2011 35.76 36.61 34.66 34.86 8,257,271 -0.32(-0.91%)
Aug 24, 2011 34.36 35.90 34.13 35.18 7,631,471 +0.79(+2.29%)
Aug 23, 2011 33.35 34.39 32.81 34.39 7,854,163 +1.34(+4.06%)
Aug 22, 2011 34.05 34.32 32.80 33.05 6,239,525 -0.14(-0.41%)
Aug 19, 2011 33.32 34.52 33.13 33.18 6,839,100 -0.51(-1.50%)
Aug 18, 2011 34.36 34.51 33.27 33.69 11,175,888 -2.04(-5.71%)
Aug 17, 2011 36.11 36.46 35.27 35.73 6,051,692 -0.06(-0.18%)
Aug 16, 2011 36.03 36.30 35.52 35.80 7,062,070 -0.68(-1.87%)
Aug 15, 2011 35.58 37.08 35.44 36.48 8,858,292 +1.30(+3.70%)
Aug 12, 2011 35.92 37.06 34.84 35.18 12,651,383 -0.29(-0.82%)
Aug 11, 2011 33.65 35.88 33.56 35.47 16,000,423 +2.48(+7.53%)
Aug 10, 2011 33.27 35.01 32.13 32.98 24,953,856 +0.23(+0.69%)
Aug 09, 2011 33.67 32.81 29.83 32.76 16,389,254 +2.56(+8.48%)
Aug 08, 2011 33.67 34.16 28.84 30.20 22,720,764 -4.15(-12.08%)
Aug 05, 2011 34.96 35.29 32.90 34.35 15,862,136 -0.24(-0.70%)
Aug 04, 2011 36.35 36.36 34.59 34.59 10,447,511 -2.30(-6.22%)
Aug 03, 2011 36.33 37.04 35.58 36.88 7,678,986 +0.71(+1.95%)
Aug 02, 2011 37.62 37.78 36.17 36.18 9,551,549 -1.64(-4.33%)
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.