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 (%)
May 31, 2013 51.92 51.96 50.97 50.97 6,378,790 -1.25(-2.40%)
May 30, 2013 51.63 52.68 51.48 52.22 6,399,426 +0.69(+1.35%)
May 29, 2013 51.29 51.88 51.08 51.53 4,684,394 -0.18(-0.34%)
May 28, 2013 51.86 52.31 51.64 51.70 6,278,958 +0.57(+1.11%)
May 24, 2013 50.86 51.21 50.61 51.13 4,666,014 -0.09(-0.18%)
May 23, 2013 51.01 51.58 50.61 51.22 4,230,809 -0.25(-0.49%)
May 22, 2013 51.97 53.22 51.22 51.48 6,993,893 -0.48(-0.92%)
May 21, 2013 51.74 52.20 51.52 51.95 3,992,236 +0.25(+0.49%)
May 20, 2013 50.79 51.91 50.79 51.70 4,325,950 +0.82(+1.61%)
May 17, 2013 49.78 50.98 49.67 50.88 4,911,492 +1.41(+2.84%)
May 16, 2013 50.12 50.19 49.33 49.48 4,275,982 -0.80(-1.60%)
May 15, 2013 49.84 50.42 49.63 50.28 3,833,981 +1.09(+2.21%)
May 13, 2013 49.67 49.79 48.93 49.19 2,846,078 -0.59(-1.18%)
May 10, 2013 49.59 49.78 49.22 49.78 3,255,848 +0.30(+0.61%)
May 09, 2013 49.93 49.93 49.22 49.48 3,068,822 -0.33(-0.65%)
May 08, 2013 48.97 49.81 48.66 49.80 4,665,522 +0.63(+1.29%)
May 07, 2013 49.19 49.43 49.01 49.17 3,888,395 +0.02(+0.05%)
May 06, 2013 48.66 49.33 48.49 49.15 4,097,994 +0.44(+0.91%)
May 03, 2013 48.85 49.05 48.60 48.70 4,928,165 +0.28(+0.58%)
May 02, 2013 47.71 48.53 47.48 48.42 4,273,746 +0.69(+1.45%)
May 01, 2013 48.09 48.15 47.57 47.73 3,306,957 -0.36(-0.74%)
Apr 30, 2013 47.85 48.21 47.71 48.09 3,868,508 +0.22(+0.47%)
Apr 29, 2013 47.69 47.91 47.61 47.86 5,598,256 +0.30(+0.63%)
Apr 26, 2013 47.58 47.61 47.44 47.56 4,116,399 +0.10(+0.21%)
Apr 25, 2013 47.48 47.90 47.26 47.46 5,171,479 -0.02(-0.05%)
Apr 24, 2013 46.81 47.53 46.76 47.49 6,713,278 +0.60(+1.28%)
Apr 23, 2013 46.63 47.09 46.18 46.89 6,049,601 +0.82(+1.77%)
Apr 22, 2013 46.85 46.89 45.88 46.07 5,525,141 -0.67(-1.44%)
Apr 19, 2013 45.75 47.01 45.27 46.75 16,063,158 +2.81(+6.40%)
Apr 18, 2013 43.98 44.33 43.56 43.94 6,592,349 +0.03(+0.06%)
Apr 17, 2013 43.97 44.21 43.65 43.91 6,465,504 -0.47(-1.07%)
Apr 16, 2013 44.57 44.70 43.90 44.38 5,731,752 +0.19(+0.43%)
Apr 15, 2013 45.24 45.27 44.16 44.19 6,770,360 -1.30(-2.85%)
Apr 12, 2013 45.43 45.61 44.87 45.49 4,837,697 -0.13(-0.29%)
Apr 11, 2013 46.42 46.46 45.60 45.62 5,360,466 -0.78(-1.69%)
Apr 10, 2013 46.57 47.02 46.39 46.41 4,388,500 -0.04(-0.09%)
Apr 09, 2013 46.19 46.74 46.11 46.45 5,396,020 +0.33(+0.72%)
Apr 08, 2013 45.42 46.17 45.21 46.12 3,307,249 +0.58(+1.28%)
Apr 05, 2013 45.24 45.64 44.79 45.53 4,421,881 -0.30(-0.65%)
Apr 04, 2013 45.07 45.88 45.01 45.83 5,825,931 +0.76(+1.68%)
Apr 03, 2013 45.47 45.53 44.89 45.08 4,966,718 -0.39(-0.86%)
Apr 02, 2013 44.82 45.51 44.82 45.47 4,880,025 +0.79(+1.77%)
Apr 01, 2013 45.82 45.82 44.48 44.68 3,990,643 -1.06(-2.31%)
Mar 28, 2013 45.57 45.77 45.48 45.73 3,181,360 +0.11(+0.24%)
Mar 27, 2013 45.48 45.95 45.42 45.62 3,041,342 -0.20(-0.44%)
Mar 26, 2013 45.69 46.21 45.65 45.82 5,848,819 +0.39(+0.86%)
Mar 25, 2013 45.27 45.53 44.86 45.43 5,455,062 +0.41(+0.91%)
Mar 22, 2013 44.68 45.08 44.59 45.03 2,921,881 +0.32(+0.73%)
Mar 21, 2013 44.51 45.00 44.51 44.70 3,956,973 -0.17(-0.37%)
Mar 20, 2013 44.92 45.03 44.56 44.87 5,940,314 +0.22(+0.50%)
Mar 19, 2013 45.72 45.72 44.25 44.64 7,308,939 -0.85(-1.87%)
Mar 18, 2013 45.38 45.76 45.15 45.49 3,870,134 -0.44(-0.96%)
Mar 15, 2013 45.49 45.99 45.25 45.93 10,406,802 +0.57(+1.25%)
Mar 14, 2013 45.62 45.81 45.13 45.37 4,488,416 -0.10(-0.22%)
Mar 13, 2013 45.45 45.87 45.38 45.47 3,743,585 +0.02(+0.06%)
Mar 12, 2013 45.77 45.97 45.30 45.44 6,395,273 -0.32(-0.69%)
Mar 11, 2013 45.16 45.79 44.81 45.76 4,786,894 +0.65(+1.44%)
Mar 08, 2013 45.61 45.64 44.60 45.11 5,029,326 -0.18(-0.40%)
Mar 07, 2013 45.24 45.53 44.97 45.29 5,841,036 +0.09(+0.20%)
Mar 06, 2013 45.18 45.44 44.90 45.20 7,545,584 +0.30(+0.67%)
Mar 05, 2013 44.62 45.65 44.47 44.90 12,981,999 +0.69(+1.56%)
Mar 04, 2013 43.06 44.30 43.05 44.21 11,344,335 +1.04(+2.41%)
Mar 01, 2013 41.79 43.24 41.79 43.17 13,672,454 +0.70(+1.65%)
Feb 28, 2013 42.24 42.97 42.23 42.47 7,778,944 -0.47(-1.09%)
Feb 27, 2013 42.73 43.05 42.38 42.94 7,908,404 +0.10(+0.23%)
Feb 26, 2013 42.68 42.95 42.19 42.84 7,395,912 +0.56(+1.32%)
Feb 25, 2013 43.65 43.75 42.28 42.28 7,662,315 -1.23(-2.83%)
Feb 22, 2013 43.79 43.83 43.21 43.51 6,844,492 +0.06(+0.13%)
Feb 21, 2013 43.39 43.63 43.14 43.45 7,572,018 -0.05(-0.11%)
Feb 20, 2013 43.49 44.10 43.19 43.50 14,545,740 -0.71(-1.60%)
Feb 19, 2013 44.93 44.94 44.09 44.21 11,927,802 -0.76(-1.68%)
Feb 15, 2013 46.68 46.68 44.68 44.97 11,754,210 -1.30(-2.81%)
Feb 14, 2013 45.74 46.29 45.56 46.27 7,965,495 +0.43(+0.94%)
Feb 13, 2013 46.44 46.69 45.82 45.83 8,875,498 -0.59(-1.27%)
Feb 12, 2013 46.96 47.04 46.05 46.42 10,163,995 -0.64(-1.36%)
Feb 11, 2013 47.46 47.51 46.88 47.06 4,645,064 -0.60(-1.26%)
Feb 08, 2013 47.76 47.90 47.35 47.66 4,485,489 +0.07(+0.14%)
Feb 07, 2013 48.06 48.14 47.26 47.60 6,043,684 -0.19(-0.40%)
Feb 06, 2013 47.22 48.15 47.16 47.79 5,613,831 +0.90(+1.92%)
Feb 04, 2013 46.66 47.13 46.58 46.89 4,830,534 -0.09(-0.19%)
Feb 01, 2013 47.21 47.44 46.83 46.98 7,612,519 +0.15(+0.32%)
Jan 31, 2013 46.91 47.19 46.72 46.83 5,566,581 -0.20(-0.42%)
Jan 30, 2013 46.12 47.16 46.11 47.03 6,740,989 +0.78(+1.69%)
Jan 29, 2013 46.29 46.57 45.84 46.25 8,141,649 -0.32(-0.68%)
Jan 28, 2013 47.05 47.06 46.48 46.57 6,754,232 -0.27(-0.57%)
Jan 25, 2013 47.38 47.67 46.58 46.83 8,004,820 -0.45(-0.95%)
Jan 24, 2013 46.77 47.34 46.73 47.28 6,601,026 +0.52(+1.10%)
Jan 23, 2013 46.83 47.20 46.63 46.77 5,790,362 +0.07(+0.14%)
Jan 22, 2013 47.28 47.31 46.63 46.70 10,564,442 -0.69(-1.46%)
Jan 18, 2013 47.06 47.81 46.74 47.39 32,634,910 -3.83(-7.47%)
Jan 17, 2013 51.46 51.67 50.92 51.21 7,217,157 -0.13(-0.26%)
Jan 16, 2013 51.06 51.37 50.77 51.35 4,880,468 +0.04(+0.08%)
Jan 15, 2013 50.80 51.43 50.80 51.31 3,344,652 +0.35(+0.69%)
Jan 14, 2013 52.20 52.30 50.62 50.96 5,898,260 -0.59(-1.15%)
Jan 11, 2013 51.96 52.21 51.42 51.55 4,061,583 -0.73(-1.40%)
Jan 10, 2013 52.16 52.28 51.66 52.28 5,495,033 +0.47(+0.90%)
Jan 09, 2013 51.86 52.11 51.70 51.81 3,481,581 +0.12(+0.24%)
Jan 08, 2013 51.96 52.06 51.21 51.69 4,601,891 -0.60(-1.15%)
Jan 07, 2013 51.39 52.32 51.22 52.29 7,712,805 +0.77(+1.48%)
Jan 04, 2013 50.54 51.52 50.42 51.52 5,139,525 +1.17(+2.33%)
Jan 03, 2013 50.63 50.99 50.19 50.35 6,891,020 -0.57(-1.11%)
Jan 02, 2013 50.00 50.93 48.10 50.91 8,010,938 +2.82(+5.86%)
Dec 31, 2012 47.21 48.18 46.96 48.10 2,550,919 +0.62(+1.30%)
Dec 28, 2012 47.34 47.73 47.17 47.48 2,493,341 -0.21(-0.44%)
Dec 27, 2012 48.14 48.20 46.94 47.69 2,844,507 -0.37(-0.76%)
Dec 26, 2012 48.74 48.88 47.93 48.05 2,013,666 -0.63(-1.30%)
Dec 24, 2012 48.94 48.94 48.55 48.69 695,175 -0.28(-0.58%)
Dec 21, 2012 48.89 49.38 48.49 48.97 5,249,842 -0.22(-0.44%)
Dec 20, 2012 48.79 49.20 48.47 49.19 8,006,035 +0.36(+0.73%)
Dec 19, 2012 49.77 49.81 48.82 48.83 4,225,761 -0.95(-1.90%)
Dec 18, 2012 48.43 49.84 48.43 49.78 6,253,913 +1.54(+3.19%)
Dec 17, 2012 47.47 48.45 47.44 48.24 4,449,517 +0.98(+2.08%)
Dec 14, 2012 48.08 48.17 47.12 47.26 4,044,929 -0.97(-2.02%)
Dec 13, 2012 48.56 48.67 48.00 48.23 3,713,201 -0.35(-0.72%)
Dec 12, 2012 48.55 48.99 48.08 48.58 4,503,482 +0.13(+0.27%)
Dec 11, 2012 47.95 48.81 47.90 48.45 4,812,959 +0.63(+1.32%)
Dec 10, 2012 47.32 48.06 47.21 47.81 3,525,236 +0.36(+0.75%)
Dec 07, 2012 47.93 48.21 47.25 47.46 3,855,212 -0.17(-0.35%)
Dec 06, 2012 48.17 48.17 46.84 47.62 3,540,068 +0.18(+0.39%)
Dec 05, 2012 47.60 48.05 46.94 47.44 3,754,574 +0.02(+0.05%)
Dec 04, 2012 47.71 47.73 47.09 47.41 2,875,853 -0.48(-1.01%)
Nov 30, 2012 48.31 48.52 47.76 47.90 4,018,374 -0.55(-1.13%)
Nov 29, 2012 48.62 48.69 47.93 48.45 2,815,496 +0.15(+0.31%)
Nov 28, 2012 47.58 48.35 47.37 48.30 2,913,696 +0.39(+0.82%)
Nov 27, 2012 48.15 48.36 47.56 47.90 4,544,002 -0.88(-1.81%)
Nov 26, 2012 48.62 48.91 48.48 48.79 2,658,204 -0.25(-0.51%)
Nov 23, 2012 48.78 49.04 48.64 49.04 1,061,627 +0.55(+1.13%)
Nov 21, 2012 48.85 48.91 48.22 48.49 1,725,251 -0.14(-0.29%)
Nov 20, 2012 48.27 48.80 47.98 48.63 3,578,293 +0.28(+0.58%)
Nov 19, 2012 46.77 48.35 46.67 48.35 5,556,563 +2.03(+4.38%)
Nov 16, 2012 45.58 46.65 45.58 46.32 6,256,757 +0.77(+1.70%)
Nov 15, 2012 46.31 46.40 45.28 45.54 8,590,505 -1.14(-2.44%)
Nov 14, 2012 47.83 47.90 46.55 46.68 3,848,335 -0.97(-2.04%)
Nov 13, 2012 47.82 48.30 47.42 47.66 3,452,895 -0.42(-0.88%)
Nov 12, 2012 48.62 48.64 47.84 48.08 2,708,558 -0.46(-0.94%)
Nov 09, 2012 48.26 49.10 48.07 48.54 3,589,459 +0.07(+0.14%)
Nov 08, 2012 49.40 49.76 47.85 48.47 7,236,633 -0.94(-1.90%)
Nov 07, 2012 50.20 50.20 48.98 49.41 5,926,257 -1.33(-2.62%)
Nov 06, 2012 50.42 51.06 50.32 50.74 3,472,269 +0.32(+0.64%)
Nov 05, 2012 50.83 51.01 50.10 50.42 3,082,003 -0.60(-1.17%)
Nov 02, 2012 51.10 51.37 50.75 51.01 5,639,480 +0.00(+0.00%)
Nov 01, 2012 50.14 51.02 49.98 51.01 5,306,264 +1.02(+2.04%)
Oct 31, 2012 50.13 50.13 49.42 49.99 3,710,096 +0.14(+0.28%)
Oct 26, 2012 49.15 49.85 49.85 49.85 3,573,066 +0.02(+0.05%)
Oct 25, 2012 50.09 50.24 49.60 49.83 3,668,582 +0.25(+0.50%)
Oct 24, 2012 50.02 50.18 49.49 49.58 4,360,328 -0.29(-0.58%)
Oct 23, 2012 49.31 50.13 49.05 49.87 7,129,389 -0.61(-1.20%)
Oct 19, 2012 49.10 50.59 48.95 50.47 14,172,871 +2.87(+6.02%)
Oct 18, 2012 48.01 48.08 47.47 47.61 6,351,691 -0.61(-1.26%)
Oct 17, 2012 48.56 48.64 47.87 48.21 4,189,292 +0.02(+0.03%)
Oct 16, 2012 48.21 48.60 47.89 48.20 4,299,147 +0.34(+0.71%)
Oct 15, 2012 47.16 48.11 47.15 47.86 9,025,637 -0.51(-1.05%)
Oct 12, 2012 48.77 49.11 47.99 48.36 5,318,397 -0.56(-1.15%)
Oct 11, 2012 48.85 49.18 48.42 48.93 3,234,340 +0.55(+1.13%)
Oct 10, 2012 48.84 48.84 48.24 48.38 3,090,096 -0.36(-0.73%)
Oct 09, 2012 48.93 49.15 48.49 48.74 3,415,533 -0.32(-0.66%)
Oct 08, 2012 48.83 49.10 48.60 49.06 2,358,461 +0.04(+0.08%)
Oct 05, 2012 49.89 49.89 48.80 49.02 3,931,572 -0.44(-0.89%)
Oct 04, 2012 49.01 49.55 48.75 49.46 5,077,332 +0.75(+1.54%)
Oct 03, 2012 48.51 48.80 48.10 48.71 3,575,407 +0.27(+0.55%)
Oct 02, 2012 48.41 48.60 48.02 48.45 3,755,984 +0.21(+0.43%)
Oct 01, 2012 47.77 48.80 47.77 48.24 4,751,308 +0.87(+1.84%)
Sep 28, 2012 47.05 47.53 46.68 47.37 5,952,572 +0.04(+0.09%)
Sep 27, 2012 46.34 47.44 46.30 47.33 7,051,428 +1.40(+3.04%)
Sep 26, 2012 46.47 46.49 45.81 45.93 4,795,763 -0.52(-1.11%)
Sep 25, 2012 47.82 48.03 46.42 46.44 7,280,908 -1.20(-2.53%)
Sep 24, 2012 47.21 48.22 47.04 47.65 4,752,696 +0.07(+0.16%)
Sep 21, 2012 48.63 48.64 47.55 47.57 6,459,938 -0.66(-1.36%)
Sep 20, 2012 47.97 48.34 47.82 48.23 4,249,711 +0.07(+0.14%)
Sep 19, 2012 48.06 48.33 47.87 48.16 5,335,480 +0.07(+0.16%)
Sep 18, 2012 48.61 48.61 47.77 48.09 4,602,898 -0.73(-1.50%)
Sep 17, 2012 49.17 49.26 48.70 48.82 4,921,270 -0.51(-1.03%)
Sep 14, 2012 48.93 49.64 48.78 49.33 6,921,658 +0.32(+0.66%)
Sep 13, 2012 48.03 49.34 47.62 49.00 6,313,747 +0.88(+1.83%)
Sep 12, 2012 47.17 48.27 47.17 48.12 9,207,915 +1.20(+2.57%)
Sep 11, 2012 47.33 47.33 46.53 46.92 9,336,240 -0.47(-1.00%)
Sep 10, 2012 47.82 48.16 47.33 47.39 5,345,961 -0.31(-0.64%)
Sep 07, 2012 47.61 47.85 46.92 47.70 5,770,851 +0.21(+0.44%)
Sep 06, 2012 47.15 47.61 46.89 47.49 12,065,811 +0.82(+1.76%)
Sep 05, 2012 46.37 46.69 46.03 46.67 42,792,440 -0.27(-0.57%)
Sep 04, 2012 46.94 47.22 46.64 46.94 3,331,650 -0.03(-0.07%)
Aug 31, 2012 46.83 47.34 46.52 46.97 4,642,590 +0.42(+0.91%)
Aug 30, 2012 46.64 46.80 46.21 46.54 2,985,243 -0.37(-0.80%)
Aug 29, 2012 47.18 47.30 46.80 46.92 2,724,390 -0.30(-0.63%)
Aug 27, 2012 47.29 47.41 46.79 47.22 2,492,718 -0.03(-0.07%)
Aug 24, 2012 46.10 47.42 46.10 47.25 5,330,208 +1.03(+2.23%)
Aug 23, 2012 46.34 46.61 46.10 46.22 3,008,631 -0.21(-0.45%)
Aug 22, 2012 46.74 47.00 46.26 46.43 3,735,797 -0.49(-1.04%)
Aug 21, 2012 46.99 47.71 46.80 46.92 4,282,803 -0.02(-0.04%)
Aug 20, 2012 46.93 47.26 46.69 46.94 2,939,602 -0.25(-0.53%)
Aug 17, 2012 47.01 47.22 46.50 47.18 3,017,765 +0.47(+1.00%)
Aug 16, 2012 45.81 47.03 45.77 46.72 4,569,079 +0.99(+2.16%)
Aug 15, 2012 45.80 45.98 45.52 45.73 3,519,964 -0.07(-0.16%)
Aug 14, 2012 46.44 46.69 45.66 45.80 3,789,458 -0.38(-0.83%)
Aug 13, 2012 46.74 46.76 46.02 46.19 3,127,390 -0.42(-0.91%)
Aug 10, 2012 46.72 46.87 46.11 46.61 3,876,300 -0.37(-0.80%)
Aug 09, 2012 46.94 47.13 46.47 46.98 2,936,608 -0.01(-0.02%)
Aug 08, 2012 46.64 47.07 46.27 46.99 4,210,965 +0.02(+0.05%)
Aug 07, 2012 47.23 47.65 46.86 46.97 4,328,104 -0.09(-0.19%)
Aug 06, 2012 47.85 47.96 47.03 47.06 3,383,570 -0.74(-1.55%)
Aug 03, 2012 46.59 48.10 46.56 47.80 5,567,883 +2.00(+4.37%)
Aug 02, 2012 45.60 46.15 44.98 45.80 4,441,370 -0.39(-0.84%)
Aug 01, 2012 47.08 47.17 46.15 46.19 3,644,468 -0.71(-1.50%)
Jul 31, 2012 47.18 47.19 46.47 46.89 2,914,910 -0.34(-0.72%)
Jul 30, 2012 47.73 47.78 46.96 47.23 3,153,802 -0.58(-1.22%)
Jul 27, 2012 47.16 48.13 46.65 47.81 4,057,617 +1.03(+2.20%)
Jul 26, 2012 46.30 46.90 46.05 46.79 4,265,497 +1.24(+2.72%)
Jul 25, 2012 45.93 46.25 45.16 45.55 4,258,027 -0.11(-0.24%)
Jul 24, 2012 45.96 46.45 45.29 45.66 4,308,889 -0.25(-0.54%)
Jul 23, 2012 45.57 46.10 44.96 45.91 4,272,532 -0.48(-1.04%)
Jul 20, 2012 46.59 47.08 46.01 46.39 4,988,165 -0.41(-0.87%)
Jul 19, 2012 46.24 48.72 46.16 46.79 13,602,190 +1.23(+2.70%)
Jul 18, 2012 46.17 46.25 45.18 45.57 5,055,621 -0.78(-1.68%)
Jul 17, 2012 46.20 46.48 45.37 46.35 3,243,324 +0.61(+1.34%)
Jul 16, 2012 44.86 46.32 44.86 45.73 5,624,554 +0.56(+1.23%)
Jul 13, 2012 44.39 45.31 44.24 45.18 2,773,313 +0.88(+1.99%)
Jul 12, 2012 44.44 44.57 43.90 44.30 2,958,969 -0.56(-1.26%)
Jul 11, 2012 44.49 45.15 44.19 44.86 3,675,428 +0.41(+0.91%)
Jul 10, 2012 44.66 45.52 44.25 44.45 2,530,880 -0.56(-1.25%)
Jul 09, 2012 44.74 45.06 44.38 45.02 2,028,291 +0.17(+0.39%)
Jul 06, 2012 44.71 44.97 44.59 44.84 2,257,558 -0.42(-0.94%)
Jul 05, 2012 45.44 45.64 44.89 45.27 2,253,396 -0.47(-1.03%)
Jul 03, 2012 45.32 45.94 45.27 45.74 1,588,879 +0.29(+0.64%)
Jul 02, 2012 45.55 45.57 44.68 45.45 3,031,217 +0.07(+0.16%)
Jun 29, 2012 45.48 45.58 44.83 45.37 4,492,260 +1.00(+2.24%)
Jun 28, 2012 43.68 44.41 43.39 44.38 3,473,772 +0.24(+0.55%)
Jun 27, 2012 44.13 44.34 43.63 44.14 3,810,120 +0.02(+0.06%)
Jun 26, 2012 43.42 44.37 43.30 44.11 4,094,889 +0.79(+1.82%)
Jun 25, 2012 42.95 43.71 42.87 43.32 3,764,273 -0.61(-1.40%)
Jun 22, 2012 44.35 44.50 43.79 43.94 9,314,138 -0.08(-0.19%)
Jun 21, 2012 45.53 45.60 43.94 44.02 5,158,334 -1.16(-2.57%)
Jun 20, 2012 45.79 45.99 44.86 45.18 5,477,962 -0.51(-1.13%)
Jun 19, 2012 45.18 45.90 45.15 45.70 4,995,618 +0.78(+1.74%)
Jun 18, 2012 44.49 45.12 44.27 44.92 4,164,606 +0.25(+0.56%)
Jun 15, 2012 44.43 44.83 44.07 44.67 11,369,867 +0.66(+1.51%)
Jun 14, 2012 43.43 44.30 43.13 44.00 5,294,485 +0.78(+1.81%)
Jun 13, 2012 43.78 44.05 42.96 43.22 6,610,729 -0.84(-1.90%)
Jun 12, 2012 43.31 44.27 42.72 44.06 5,548,291 +1.08(+2.51%)
Jun 11, 2012 44.20 44.25 42.94 42.98 5,321,880 -0.67(-1.54%)
Jun 08, 2012 42.20 43.67 42.15 43.66 5,063,367 +1.18(+2.78%)
Jun 07, 2012 42.73 43.12 42.19 42.48 6,242,859 +0.46(+1.11%)
Jun 06, 2012 42.19 42.50 41.80 42.01 6,515,688 +0.28(+0.68%)
Jun 05, 2012 40.34 41.78 40.29 41.73 6,890,618 +1.32(+3.27%)
Jun 04, 2012 40.29 40.89 39.84 40.41 6,081,366 +0.23(+0.58%)
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.