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 (%)
Mar 28, 2013 44.39 44.59 44.31 44.55 3,265,527 +0.11(+0.24%)
Mar 27, 2013 44.31 44.76 44.25 44.45 3,121,805 -0.19(-0.44%)
Mar 26, 2013 44.51 45.02 44.47 44.64 6,003,557 +0.38(+0.86%)
Mar 25, 2013 44.11 44.36 43.70 44.26 5,599,382 +0.40(+0.91%)
Mar 22, 2013 43.53 43.91 43.44 43.86 2,999,183 +0.32(+0.73%)
Mar 21, 2013 43.36 43.84 43.36 43.55 4,061,660 -0.16(-0.37%)
Mar 20, 2013 43.76 43.86 43.41 43.71 6,097,473 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.11 43.49 7,502,307 -0.83(-1.87%)
Mar 18, 2013 44.21 44.58 43.99 44.32 3,972,523 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.08 44.75 10,682,127 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.96 44.20 4,607,162 -0.10(-0.22%)
Mar 13, 2013 44.28 44.69 44.21 44.29 3,842,626 +0.02(+0.05%)
Mar 12, 2013 44.59 44.78 44.14 44.27 6,564,468 -0.31(-0.69%)
Mar 11, 2013 43.99 44.61 43.65 44.58 4,913,538 +0.63(+1.44%)
Mar 08, 2013 44.43 44.46 43.45 43.95 5,162,383 -0.18(-0.40%)
Mar 07, 2013 44.08 44.36 43.81 44.12 5,995,568 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.74 44.03 7,745,212 +0.29(+0.67%)
Mar 05, 2013 43.47 44.47 43.32 43.74 13,325,455 +0.67(+1.56%)
Mar 04, 2013 41.95 43.16 41.94 43.07 11,644,464 +1.01(+2.41%)
Mar 01, 2013 40.71 42.12 40.71 42.06 14,034,177 +0.68(+1.65%)
Feb 28, 2013 41.15 41.86 41.14 41.38 7,984,746 -0.45(-1.09%)
Feb 27, 2013 41.63 41.94 41.29 41.83 8,117,631 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.10 41.73 7,591,580 +0.54(+1.32%)
Feb 25, 2013 42.53 42.62 41.19 41.19 7,865,032 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,025,572 +0.06(+0.13%)
Feb 21, 2013 42.28 42.50 42.02 42.33 7,772,345 -0.05(-0.11%)
Feb 20, 2013 42.36 42.96 42.08 42.38 14,930,567 -0.69(-1.60%)
Feb 19, 2013 43.78 43.78 42.96 43.07 12,243,368 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.52 43.81 12,065,183 -1.26(-2.81%)
Feb 14, 2013 44.56 45.10 44.38 45.07 8,176,232 +0.42(+0.94%)
Feb 13, 2013 45.24 45.49 44.63 44.65 9,110,311 -0.58(-1.27%)
Feb 12, 2013 45.75 45.83 44.86 45.23 10,432,897 -0.62(-1.36%)
Feb 11, 2013 46.23 46.28 45.67 45.85 4,767,955 -0.58(-1.26%)
Feb 08, 2013 46.52 46.67 46.13 46.44 4,604,158 +0.06(+0.14%)
Feb 07, 2013 46.82 46.90 46.05 46.37 6,203,578 -0.19(-0.40%)
Feb 06, 2013 46.01 46.91 45.94 46.56 5,762,352 +0.88(+1.92%)
Feb 04, 2013 45.45 45.91 45.38 45.68 4,958,331 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.62 45.77 7,813,916 +0.15(+0.32%)
Jan 31, 2013 45.70 45.97 45.51 45.62 5,713,852 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.92 45.82 6,919,330 +0.76(+1.69%)
Jan 29, 2013 45.10 45.37 44.66 45.06 8,357,046 -0.31(-0.68%)
Jan 28, 2013 45.84 45.84 45.28 45.37 6,932,923 -0.26(-0.57%)
Jan 25, 2013 46.16 46.44 45.38 45.62 8,216,597 -0.44(-0.95%)
Jan 24, 2013 45.56 46.12 45.53 46.06 6,775,664 +0.50(+1.10%)
Jan 23, 2013 45.62 45.98 45.43 45.56 5,943,553 +0.06(+0.14%)
Jan 22, 2013 46.06 46.09 45.43 45.50 10,843,937 -0.67(-1.46%)
Jan 18, 2013 45.84 46.58 45.54 46.17 33,498,304 -3.73(-7.47%)
Jan 17, 2013 50.13 50.34 49.61 49.89 7,408,095 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.46 50.02 5,009,586 +0.04(+0.08%)
Jan 15, 2013 49.49 50.10 49.49 49.98 3,433,138 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.32 49.64 6,054,306 -0.58(-1.15%)
Jan 11, 2013 50.62 50.87 50.10 50.22 4,169,037 -0.71(-1.40%)
Jan 10, 2013 50.82 50.93 50.33 50.93 5,640,410 +0.45(+0.90%)
Jan 09, 2013 50.53 50.77 50.37 50.48 3,573,691 +0.12(+0.24%)
Jan 08, 2013 50.62 50.72 49.89 50.36 4,723,639 -0.58(-1.15%)
Jan 07, 2013 50.06 50.97 49.90 50.94 7,916,856 +0.75(+1.48%)
Jan 04, 2013 49.24 50.19 49.12 50.19 5,275,497 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.05 7,073,330 -0.55(-1.11%)
Jan 02, 2013 48.71 49.62 46.86 49.60 8,222,876 +2.75(+5.86%)
Dec 31, 2012 45.99 46.94 45.75 46.86 2,618,407 +0.60(+1.30%)
Dec 28, 2012 46.12 46.50 45.96 46.26 2,559,306 -0.20(-0.44%)
Dec 27, 2012 46.90 46.96 45.73 46.46 2,919,762 -0.36(-0.76%)
Dec 26, 2012 47.48 47.62 46.69 46.82 2,066,940 -0.62(-1.30%)
Dec 24, 2012 47.68 47.68 47.30 47.43 713,566 -0.28(-0.58%)
Dec 21, 2012 47.63 48.10 47.24 47.71 5,388,733 -0.21(-0.44%)
Dec 20, 2012 47.54 47.93 47.23 47.92 8,217,844 +0.35(+0.73%)
Dec 19, 2012 48.48 48.53 47.56 47.57 4,337,559 -0.92(-1.90%)
Dec 18, 2012 47.18 48.56 47.18 48.49 6,419,368 +1.50(+3.19%)
Dec 17, 2012 46.25 47.20 46.22 46.99 4,567,234 +0.96(+2.08%)
Dec 14, 2012 46.84 46.93 45.91 46.04 4,151,943 -0.95(-2.02%)
Dec 13, 2012 47.31 47.42 46.77 46.99 3,811,438 -0.34(-0.72%)
Dec 12, 2012 47.30 47.72 46.84 47.33 4,622,627 +0.13(+0.27%)
Dec 11, 2012 46.71 47.55 46.67 47.20 4,940,291 +0.62(+1.32%)
Dec 10, 2012 46.10 46.82 46.00 46.58 3,618,500 +0.35(+0.75%)
Dec 07, 2012 46.69 46.97 46.03 46.23 3,957,206 -0.16(-0.35%)
Dec 06, 2012 46.93 46.93 45.63 46.39 3,633,725 +0.18(+0.39%)
Dec 05, 2012 46.37 46.82 45.73 46.22 3,853,905 +0.02(+0.05%)
Dec 04, 2012 46.48 46.50 45.88 46.19 2,951,937 -0.47(-1.01%)
Nov 30, 2012 47.07 47.27 46.52 46.66 4,124,684 -0.53(-1.13%)
Nov 29, 2012 47.37 47.43 46.69 47.20 2,889,983 +0.15(+0.31%)
Nov 28, 2012 46.35 47.10 46.15 47.05 2,990,781 +0.38(+0.82%)
Nov 27, 2012 46.91 47.12 46.34 46.67 4,664,219 -0.86(-1.81%)
Nov 26, 2012 47.37 47.65 47.23 47.53 2,728,530 -0.24(-0.51%)
Nov 23, 2012 47.52 47.77 47.39 47.77 1,089,713 +0.53(+1.13%)
Nov 21, 2012 47.59 47.65 46.97 47.24 1,770,894 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.74 47.37 3,672,961 +0.28(+0.58%)
Nov 19, 2012 45.57 47.10 45.47 47.10 5,703,568 +1.98(+4.38%)
Nov 16, 2012 44.40 45.45 44.40 45.12 6,422,287 +0.75(+1.70%)
Nov 15, 2012 45.11 45.20 44.11 44.37 8,817,777 -1.11(-2.44%)
Nov 14, 2012 46.60 46.67 45.35 45.48 3,950,148 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.20 46.43 3,544,245 -0.41(-0.88%)
Nov 12, 2012 47.37 47.38 46.61 46.84 2,780,216 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.83 47.29 3,684,422 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.62 47.22 7,428,087 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,083,043 -1.30(-2.62%)
Nov 06, 2012 49.12 49.74 49.03 49.43 3,564,131 +0.32(+0.64%)
Nov 05, 2012 49.52 49.69 48.81 49.12 3,163,541 -0.58(-1.17%)
Nov 02, 2012 49.78 50.05 49.44 49.70 5,788,679 +0.00(+0.00%)
Nov 01, 2012 48.85 49.71 48.69 49.70 5,446,647 +1.00(+2.04%)
Oct 31, 2012 48.83 48.83 48.15 48.70 3,808,251 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,596 +0.02(+0.05%)
Oct 25, 2012 48.80 48.95 48.32 48.54 3,765,639 +0.24(+0.50%)
Oct 24, 2012 48.73 48.88 48.22 48.30 4,475,685 -0.28(-0.58%)
Oct 23, 2012 48.04 48.83 47.79 48.58 7,318,004 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.69 49.17 14,547,830 +2.79(+6.02%)
Oct 18, 2012 46.77 46.84 46.24 46.38 6,519,732 -0.59(-1.26%)
Oct 17, 2012 47.31 47.38 46.64 46.97 4,300,124 +0.02(+0.03%)
Oct 16, 2012 46.97 47.35 46.66 46.96 4,412,886 +0.33(+0.71%)
Oct 15, 2012 45.94 46.87 45.94 46.62 9,264,420 -0.49(-1.05%)
Oct 12, 2012 47.51 47.85 46.75 47.12 5,459,101 -0.55(-1.15%)
Oct 11, 2012 47.60 47.91 47.17 47.67 3,319,908 +0.53(+1.13%)
Oct 10, 2012 47.58 47.58 47.00 47.13 3,171,848 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.48 3,505,895 -0.32(-0.66%)
Oct 08, 2012 47.57 47.84 47.35 47.80 2,420,856 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,586 -0.43(-0.89%)
Oct 04, 2012 47.75 48.27 47.50 48.19 5,211,659 +0.73(+1.54%)
Oct 03, 2012 47.26 47.54 46.86 47.46 3,669,998 +0.26(+0.55%)
Oct 02, 2012 47.16 47.35 46.79 47.20 3,855,352 +0.20(+0.43%)
Oct 01, 2012 46.53 47.54 46.53 47.00 4,877,009 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
Sep 04, 2012 45.73 46.00 45.44 45.73 3,419,792 -0.03(-0.07%)
Aug 31, 2012 45.62 46.12 45.32 45.76 4,765,415 +0.41(+0.91%)
Aug 30, 2012 45.43 45.60 45.02 45.34 3,064,221 -0.36(-0.80%)
Aug 29, 2012 45.97 46.08 45.60 45.71 2,796,466 -0.29(-0.63%)
Aug 27, 2012 46.07 46.19 45.59 46.00 2,558,665 -0.03(-0.07%)
Aug 24, 2012 44.92 46.19 44.92 46.03 5,471,225 +1.00(+2.23%)
Aug 23, 2012 45.14 45.41 44.91 45.03 3,088,227 -0.20(-0.45%)
Aug 22, 2012 45.54 45.79 45.07 45.23 3,834,632 -0.48(-1.04%)
Aug 21, 2012 45.78 46.48 45.60 45.71 4,396,109 -0.02(-0.04%)
Aug 20, 2012 45.72 46.04 45.49 45.73 3,017,372 -0.24(-0.53%)
Aug 17, 2012 45.80 46.00 45.30 45.97 3,097,603 +0.45(+1.00%)
Aug 16, 2012 44.63 45.81 44.59 45.51 4,689,959 +0.96(+2.16%)
Aug 15, 2012 44.62 44.79 44.35 44.55 3,613,089 -0.07(-0.16%)
Aug 14, 2012 45.25 45.48 44.49 44.62 3,889,712 -0.37(-0.83%)
Aug 13, 2012 45.53 45.56 44.83 45.00 3,210,129 -0.41(-0.91%)
Aug 10, 2012 45.51 45.66 44.92 45.41 3,978,851 -0.36(-0.80%)
Aug 09, 2012 45.73 45.91 45.27 45.77 3,014,300 -0.01(-0.02%)
Aug 08, 2012 45.44 45.85 45.08 45.78 4,322,370 +0.02(+0.05%)
Aug 07, 2012 46.02 46.42 45.65 45.76 4,442,611 -0.09(-0.19%)
Aug 06, 2012 46.61 46.73 45.81 45.85 3,473,087 -0.72(-1.55%)
Aug 03, 2012 45.39 46.86 45.36 46.57 5,715,189 +1.95(+4.37%)
Aug 02, 2012 44.42 44.96 43.82 44.62 4,558,873 -0.38(-0.84%)
Aug 01, 2012 45.86 45.95 44.96 45.00 3,740,887 -0.69(-1.50%)
Jul 31, 2012 45.97 45.98 45.27 45.68 2,992,028 -0.33(-0.72%)
Jul 30, 2012 46.50 46.55 45.75 46.02 3,237,240 -0.57(-1.22%)
Jul 27, 2012 45.94 46.89 45.45 46.58 4,164,967 +1.00(+2.20%)
Jul 26, 2012 45.10 45.69 44.86 45.58 4,378,347 +1.21(+2.72%)
Jul 25, 2012 44.75 45.05 43.99 44.37 4,370,679 -0.11(-0.24%)
Jul 24, 2012 44.78 45.25 44.12 44.48 4,422,887 -0.24(-0.54%)
Jul 23, 2012 44.39 44.92 43.80 44.72 4,385,568 -0.47(-1.04%)
Jul 20, 2012 45.39 45.86 44.83 45.19 5,120,134 -0.40(-0.87%)
Jul 19, 2012 45.05 47.46 44.97 45.59 13,962,056 +1.20(+2.70%)
Jul 18, 2012 44.98 45.05 44.01 44.39 5,189,375 -0.76(-1.68%)
Jul 17, 2012 45.01 45.28 44.20 45.15 3,329,131 +0.60(+1.34%)
Jul 16, 2012 43.70 45.13 43.70 44.55 5,773,360 +0.54(+1.23%)
Jul 13, 2012 43.24 44.14 43.10 44.01 2,846,685 +0.86(+1.99%)
Jul 12, 2012 43.29 43.42 42.77 43.15 3,037,253 -0.55(-1.26%)
Jul 11, 2012 43.35 43.98 43.05 43.70 3,772,667 +0.40(+0.92%)
Jul 10, 2012 43.51 44.35 43.11 43.31 2,597,839 -0.55(-1.25%)
Jul 09, 2012 43.58 43.90 43.23 43.86 2,081,952 +0.17(+0.39%)
Jul 06, 2012 43.56 43.81 43.44 43.69 2,317,285 -0.41(-0.94%)
Jul 05, 2012 44.27 44.46 43.74 44.10 2,313,012 -0.46(-1.03%)
Jul 03, 2012 44.15 44.75 44.10 44.56 1,630,915 +0.28(+0.64%)
Jul 02, 2012 44.37 44.40 43.52 44.28 3,111,412 +0.07(+0.16%)
Jun 29, 2012 44.31 44.41 43.67 44.20 4,611,109 +0.97(+2.24%)
Jun 28, 2012 42.56 43.27 42.27 43.23 3,565,676 +0.23(+0.55%)
Jun 27, 2012 42.99 43.19 42.51 43.00 3,910,922 +0.02(+0.06%)
Jun 26, 2012 42.30 43.23 42.18 42.98 4,203,225 +0.77(+1.82%)
Jun 25, 2012 41.84 42.58 41.76 42.21 3,863,862 -0.60(-1.40%)
Jun 22, 2012 43.21 43.36 42.66 42.81 9,560,557 -0.08(-0.19%)
Jun 21, 2012 44.36 44.42 42.81 42.89 5,294,805 -1.13(-2.57%)
Jun 20, 2012 44.61 44.80 43.70 44.02 5,622,890 -0.50(-1.13%)
Jun 19, 2012 44.01 44.71 43.99 44.52 5,127,784 +0.76(+1.74%)
Jun 18, 2012 43.35 43.95 43.13 43.76 4,274,787 +0.24(+0.56%)
Jun 15, 2012 43.28 43.68 42.94 43.52 11,670,673 +0.65(+1.51%)
Jun 14, 2012 42.31 43.15 42.02 42.87 5,434,559 +0.76(+1.81%)
Jun 13, 2012 42.65 42.91 41.85 42.11 6,785,625 -0.82(-1.90%)
Jun 12, 2012 42.19 43.13 41.62 42.93 5,695,079 +1.05(+2.51%)
Jun 11, 2012 43.06 43.11 41.84 41.88 5,462,678 -0.66(-1.54%)
Jun 08, 2012 41.12 42.55 41.06 42.53 5,197,326 +1.15(+2.77%)
Jun 07, 2012 41.63 42.01 41.10 41.38 6,408,023 +0.45(+1.11%)
Jun 06, 2012 41.10 41.41 40.73 40.93 6,688,070 +0.27(+0.68%)
Jun 05, 2012 39.30 40.71 39.26 40.65 7,072,919 +1.29(+3.27%)
Jun 04, 2012 39.25 39.84 38.81 39.37 6,242,257 +0.23(+0.58%)
Jun 01, 2012 40.54 40.59 38.84 39.14 8,741,742 -2.40(-5.78%)
May 31, 2012 41.18 41.90 40.56 41.54 4,618,640 +0.32(+0.76%)
May 30, 2012 41.59 41.59 40.80 41.23 4,932,827 -0.73(-1.73%)
May 29, 2012 41.61 42.05 41.18 41.96 3,608,036 +0.61(+1.47%)
May 25, 2012 41.64 41.99 41.21 41.35 3,489,765 -0.48(-1.14%)
May 24, 2012 41.23 41.83 41.02 41.83 5,977,452 +1.12(+2.74%)
May 23, 2012 40.18 40.81 39.64 40.71 5,783,096 +0.04(+0.10%)
May 22, 2012 40.48 41.63 40.35 40.67 5,609,946 +0.33(+0.82%)
May 21, 2012 39.74 40.54 39.51 40.34 5,365,331 +0.61(+1.53%)
May 18, 2012 40.37 40.48 39.55 39.73 6,427,935 -0.54(-1.35%)
May 17, 2012 40.56 40.99 40.21 40.27 6,604,831 -0.40(-0.99%)
May 16, 2012 41.71 42.06 40.66 40.68 8,151,875 -0.75(-1.82%)
May 15, 2012 41.96 42.40 41.33 41.43 8,691,862 -0.83(-1.97%)
May 14, 2012 43.35 43.52 42.26 42.26 5,206,117 -1.66(-3.79%)
May 11, 2012 43.43 44.22 43.30 43.93 5,525,673 +0.05(+0.11%)
May 10, 2012 43.71 44.39 43.70 43.88 5,634,309 +0.63(+1.46%)
May 09, 2012 43.27 43.56 42.59 43.25 6,728,105 -0.44(-1.00%)
May 08, 2012 44.13 44.46 43.05 43.69 6,926,166 -0.47(-1.06%)
May 07, 2012 43.69 44.48 43.69 44.15 3,785,106 +0.11(+0.24%)
May 04, 2012 44.36 44.61 43.48 44.05 5,865,440 -0.84(-1.87%)
May 03, 2012 45.48 45.52 44.74 44.89 4,205,727 -0.42(-0.93%)
May 02, 2012 45.12 45.49 44.61 45.31 4,683,123 +0.05(+0.11%)
May 01, 2012 44.66 45.97 44.66 45.26 3,882,888 +0.44(+0.97%)
Apr 30, 2012 45.12 45.33 44.52 44.82 3,116,784 -0.47(-1.03%)
Apr 27, 2012 44.52 45.47 44.48 45.29 5,335,504 +0.99(+2.22%)
Apr 26, 2012 44.27 44.82 43.87 44.31 5,431,288 -0.06(-0.15%)
Apr 25, 2012 44.30 44.51 43.74 44.37 5,406,819 +0.45(+1.03%)
Apr 24, 2012 43.76 44.59 43.66 43.92 7,101,024 +0.23(+0.52%)
Apr 23, 2012 43.44 43.81 43.10 43.69 6,543,408 +0.19(+0.43%)
Apr 20, 2012 44.26 44.43 43.48 43.51 8,475,549 -0.06(-0.15%)
Apr 19, 2012 43.78 43.99 43.22 43.57 5,708,818 -0.27(-0.61%)
Apr 18, 2012 43.36 44.42 43.13 43.84 4,563,632 +0.19(+0.44%)
Apr 17, 2012 43.40 43.90 42.99 43.64 4,824,351 +0.60(+1.39%)
Apr 16, 2012 43.52 43.90 42.71 43.05 5,546,759 -0.15(-0.36%)
Apr 13, 2012 44.06 44.07 43.14 43.20 4,300,053 -0.95(-2.16%)
Apr 12, 2012 43.40 44.22 43.18 44.15 4,145,119 +0.74(+1.71%)
Apr 11, 2012 43.02 43.56 42.91 43.41 6,868,730 +0.84(+1.97%)
Apr 10, 2012 43.69 43.97 42.42 42.57 8,370,666 -1.25(-2.86%)
Apr 09, 2012 44.23 44.26 43.59 43.82 5,591,601 -1.14(-2.53%)
Apr 05, 2012 44.53 45.42 44.49 44.96 5,427,593 +0.21(+0.47%)
Apr 04, 2012 44.80 45.33 44.44 44.75 5,964,976 -0.77(-1.69%)
Apr 03, 2012 45.52 45.68 45.07 45.52 4,357,572 -0.02(-0.04%)
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.