Skip to main content

Capital One Financial (NY: COF )

144.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 55.83 57.07 55.83 56.55 2,153,505 -0.22(-0.39%)
Feb 26, 2004 56.41 57.27 55.97 56.77 2,391,755 +0.18(+0.32%)
Feb 25, 2004 55.01 56.73 54.92 56.59 2,554,966 +1.69(+3.07%)
Feb 24, 2004 55.85 55.85 54.40 54.90 3,270,716 -1.06(-1.90%)
Feb 23, 2004 56.97 56.97 55.77 55.96 2,337,727 -0.90(-1.59%)
Feb 20, 2004 57.77 57.80 56.34 56.87 2,526,201 -0.90(-1.56%)
Feb 19, 2004 57.65 58.17 57.50 57.77 1,878,986 +0.48(+0.84%)
Feb 18, 2004 57.55 57.75 57.09 57.29 1,253,407 -0.37(-0.64%)
Feb 17, 2004 58.77 58.77 56.89 57.66 3,342,504 -0.75(-1.29%)
Feb 13, 2004 58.75 58.83 57.83 58.41 1,583,080 -0.36(-0.61%)
Feb 12, 2004 59.01 59.33 58.59 58.77 1,701,893 -0.56(-0.94%)
Feb 11, 2004 58.25 59.56 57.40 59.33 3,042,221 +1.70(+2.94%)
Feb 10, 2004 57.83 57.99 57.29 57.63 1,345,331 -0.20(-0.35%)
Feb 09, 2004 58.37 58.97 57.77 57.83 2,208,534 +0.55(+0.96%)
Feb 06, 2004 55.53 57.45 55.46 57.28 1,699,517 +1.59(+2.86%)
Feb 05, 2004 56.43 56.60 55.23 55.69 2,279,696 -0.74(-1.30%)
Feb 04, 2004 56.37 56.99 56.19 56.43 1,542,684 -0.94(-1.64%)
Feb 03, 2004 57.09 57.53 56.97 57.37 1,978,788 +0.22(+0.38%)
Feb 02, 2004 56.73 57.81 56.57 57.15 2,130,243 +0.32(+0.56%)
Jan 30, 2004 56.29 57.38 55.99 56.83 2,840,365 +1.18(+2.13%)
Jan 29, 2004 56.21 56.27 55.24 55.65 3,302,733 -0.64(-1.14%)
Jan 28, 2004 58.39 58.50 55.89 56.29 3,389,779 -2.25(-3.84%)
Jan 27, 2004 58.77 58.85 58.07 58.54 2,978,438 -0.35(-0.60%)
Jan 26, 2004 58.17 58.97 57.48 58.89 5,033,642 -0.33(-0.55%)
Jan 23, 2004 58.85 59.41 58.66 59.22 4,016,358 -0.07(-0.12%)
Jan 22, 2004 56.64 59.33 56.64 59.29 8,239,074 +3.44(+6.16%)
Jan 21, 2004 54.49 56.01 54.27 55.85 5,780,409 +1.56(+2.87%)
Jan 20, 2004 54.37 55.77 53.80 54.29 6,637,859 +0.50(+0.94%)
Jan 16, 2004 53.65 53.97 53.46 53.79 3,756,346 +0.14(+0.25%)
Jan 15, 2004 51.97 54.09 51.96 53.65 7,214,787 +1.85(+3.57%)
Jan 14, 2004 51.43 51.84 50.89 51.80 1,962,029 +0.38(+0.73%)
Jan 13, 2004 51.29 51.70 50.74 51.43 2,462,042 +0.09(+0.17%)
Jan 12, 2004 51.39 51.76 51.15 51.34 3,611,145 +0.15(+0.30%)
Jan 09, 2004 51.71 51.71 51.10 51.19 3,071,487 -0.65(-1.25%)
Jan 08, 2004 51.17 51.94 50.92 51.84 4,595,537 +0.74(+1.44%)
Jan 07, 2004 50.88 51.13 50.57 51.10 3,039,345 +0.16(+0.31%)
Jan 06, 2004 49.93 51.06 49.67 50.94 4,174,816 +0.97(+1.94%)
Jan 05, 2004 49.25 50.39 48.97 49.97 3,727,331 +1.82(+3.77%)
Jan 02, 2004 49.04 49.25 48.01 48.16 1,681,882 -0.85(-1.73%)
Dec 31, 2003 48.75 49.17 48.55 49.01 1,229,020 +0.17(+0.34%)
Dec 30, 2003 49.09 49.21 48.65 48.84 1,234,272 -0.34(-0.68%)
Dec 29, 2003 48.45 49.34 48.45 49.17 1,659,996 +0.86(+1.77%)
Dec 26, 2003 48.52 48.62 48.13 48.32 350,559 -0.18(-0.36%)
Dec 24, 2003 48.25 48.76 48.06 48.49 497,135 -0.02(-0.03%)
Dec 23, 2003 48.53 48.53 48.05 48.51 1,328,322 +0.12(+0.25%)
Dec 22, 2003 47.74 48.44 47.74 48.39 2,805,597 +0.65(+1.36%)
Dec 19, 2003 47.41 47.89 47.06 47.74 3,165,661 +0.34(+0.71%)
Dec 18, 2003 45.21 47.48 45.99 47.41 4,294,879 +2.20(+4.86%)
Dec 17, 2003 45.18 45.38 44.81 45.21 1,540,183 +0.03(+0.07%)
Dec 16, 2003 44.34 45.26 44.34 45.18 2,571,850 +0.83(+1.88%)
Dec 15, 2003 44.98 45.78 44.24 44.34 3,097,125 -0.63(-1.40%)
Dec 12, 2003 45.08 45.08 44.70 44.98 1,650,116 +0.21(+0.46%)
Dec 11, 2003 44.42 45.18 44.40 44.77 3,730,583 +0.55(+1.25%)
Dec 10, 2003 45.72 45.85 44.10 44.22 4,632,056 -1.90(-4.13%)
Dec 09, 2003 47.34 47.34 46.11 46.12 2,359,863 -1.12(-2.37%)
Dec 08, 2003 47.30 47.65 46.89 47.24 1,589,584 -0.06(-0.14%)
Dec 05, 2003 47.50 47.50 47.18 47.30 1,299,932 -0.75(-1.56%)
Dec 04, 2003 48.25 48.29 47.79 48.05 1,413,116 -0.20(-0.41%)
Dec 03, 2003 47.85 48.78 47.73 48.25 2,381,750 +0.65(+1.36%)
Dec 02, 2003 48.11 48.13 47.58 47.61 2,051,076 -0.53(-1.10%)
Dec 01, 2003 47.98 48.25 47.77 48.13 2,010,430 +0.38(+0.80%)
Nov 28, 2003 47.66 47.85 47.28 47.75 746,141 -0.01(-0.02%)
Nov 26, 2003 47.10 47.76 46.82 47.76 1,977,663 +0.83(+1.77%)
Nov 25, 2003 46.98 47.66 46.92 46.93 2,009,930 +0.09(+0.19%)
Nov 24, 2003 45.43 46.98 45.42 46.84 2,908,026 +1.66(+3.68%)
Nov 21, 2003 45.59 46.06 45.18 45.18 2,343,980 -0.42(-0.91%)
Nov 20, 2003 46.26 46.58 45.58 45.59 2,035,568 -0.82(-1.76%)
Nov 19, 2003 46.02 46.46 45.22 46.41 2,396,508 +0.31(+0.68%)
Nov 18, 2003 46.74 46.75 45.99 46.10 1,957,277 -0.24(-0.52%)
Nov 17, 2003 45.86 47.06 45.76 46.34 3,187,798 -0.72(-1.53%)
Nov 14, 2003 48.01 48.33 47.06 47.06 1,935,515 -0.98(-2.03%)
Nov 13, 2003 48.32 48.32 47.85 48.03 2,304,209 -0.28(-0.58%)
Nov 12, 2003 47.62 48.37 47.58 48.31 1,955,651 +0.76(+1.60%)
Nov 11, 2003 47.40 48.01 47.55 47.55 2,612,746 +0.15(+0.32%)
Nov 10, 2003 47.85 48.11 47.28 47.40 2,756,697 -0.58(-1.20%)
Nov 07, 2003 48.85 49.10 47.97 47.97 2,443,657 -0.76(-1.56%)
Nov 06, 2003 49.00 49.01 48.02 48.73 2,643,762 -0.26(-0.54%)
Nov 05, 2003 49.33 49.33 48.56 49.00 2,240,426 -0.34(-0.68%)
Nov 04, 2003 48.95 49.53 48.95 49.33 3,023,837 -0.09(-0.18%)
Nov 03, 2003 48.61 49.52 48.37 49.42 3,813,836 +0.81(+1.66%)
Oct 31, 2003 47.85 49.09 47.74 48.61 4,713,724 +0.66(+1.38%)
Oct 30, 2003 50.68 49.49 47.57 47.95 8,537,231 -2.73(-5.38%)
Oct 29, 2003 51.27 51.27 50.48 50.68 3,817,503 -0.59(-1.15%)
Oct 28, 2003 49.89 51.14 49.37 51.27 4,092,022 +1.90(+3.85%)
Oct 27, 2003 49.65 50.25 49.13 49.37 2,005,302 -0.18(-0.36%)
Oct 24, 2003 49.96 49.96 49.12 49.54 2,857,875 -0.42(-0.83%)
Oct 23, 2003 47.97 50.69 47.97 49.96 5,916,855 +1.90(+3.96%)
Oct 22, 2003 49.40 49.40 48.05 48.05 3,497,085 -1.34(-2.72%)
Oct 21, 2003 48.90 49.45 48.82 49.40 2,889,891 +0.58(+1.18%)
Oct 20, 2003 48.37 48.89 48.29 48.82 2,116,486 +0.45(+0.93%)
Oct 17, 2003 49.02 49.45 48.21 48.37 1,983,791 -0.65(-1.32%)
Oct 16, 2003 48.49 49.12 48.38 49.02 2,897,145 +0.05(+0.10%)
Oct 15, 2003 49.67 49.77 48.73 48.97 2,607,994 -0.88(-1.76%)
Oct 14, 2003 50.37 49.96 49.37 49.85 3,455,814 -0.52(-1.03%)
Oct 13, 2003 49.57 50.65 49.57 50.37 1,973,410 +0.82(+1.65%)
Oct 10, 2003 50.60 50.61 49.41 49.56 4,378,923 -1.04(-2.05%)
Oct 09, 2003 48.62 50.77 48.62 50.60 4,635,308 +1.97(+4.06%)
Oct 08, 2003 48.43 49.17 48.09 48.62 3,106,130 +0.19(+0.40%)
Oct 07, 2003 48.26 48.53 47.77 48.43 3,326,871 +0.17(+0.35%)
Oct 06, 2003 47.73 48.37 47.73 48.26 2,375,246 +0.53(+1.11%)
Oct 03, 2003 48.13 48.57 47.62 47.73 3,104,254 +0.35(+0.74%)
Oct 02, 2003 47.03 47.50 46.95 47.38 2,398,509 +0.52(+1.11%)
Oct 01, 2003 45.61 46.90 45.59 46.86 2,551,964 +1.26(+2.75%)
Sep 30, 2003 45.82 46.35 45.04 45.61 2,837,489 -0.58(-1.25%)
Sep 29, 2003 44.98 46.22 44.93 46.18 2,784,711 +1.20(+2.67%)
Sep 26, 2003 45.94 46.06 44.88 44.98 3,209,434 -0.96(-2.09%)
Sep 25, 2003 46.76 47.15 46.12 45.94 3,028,589 -0.81(-1.73%)
Sep 24, 2003 47.93 48.08 46.64 46.75 3,652,417 -1.38(-2.87%)
Sep 23, 2003 48.29 48.44 47.90 48.13 3,832,386 -0.29(-0.59%)
Sep 22, 2003 49.25 49.07 48.17 48.42 2,933,039 -0.83(-1.69%)
Sep 19, 2003 49.21 49.49 48.29 49.25 3,131,768 +0.04(+0.08%)
Sep 18, 2003 48.65 49.43 48.04 49.21 3,896,170 +0.56(+1.15%)
Sep 17, 2003 47.96 49.21 47.87 48.65 3,815,752 +0.68(+1.42%)
Sep 16, 2003 47.25 48.05 47.10 47.97 3,187,798 +0.73(+1.54%)
Sep 15, 2003 46.98 47.53 46.92 47.25 2,733,059 +0.34(+0.72%)
Sep 12, 2003 46.38 47.02 45.70 46.91 3,018,709 +0.34(+0.74%)
Sep 11, 2003 47.10 47.34 46.40 46.57 4,036,118 -0.54(-1.14%)
Sep 10, 2003 46.19 48.14 45.90 47.10 11,944,144 +2.29(+5.10%)
Sep 09, 2003 44.15 45.02 43.48 44.82 3,634,782 +0.52(+1.17%)
Sep 08, 2003 43.70 44.34 43.58 44.30 2,701,167 +1.18(+2.74%)
Sep 05, 2003 42.99 44.50 42.73 43.11 3,172,040 +0.13(+0.30%)
Sep 04, 2003 43.30 43.30 42.60 42.99 3,564,871 -0.31(-0.72%)
Sep 03, 2003 44.42 44.62 43.10 43.30 4,453,462 -1.13(-2.54%)
Sep 02, 2003 42.46 44.46 42.44 44.42 3,560,619 +1.73(+4.04%)
Aug 29, 2003 42.10 42.70 42.03 42.70 1,414,492 +0.41(+0.96%)
Aug 28, 2003 41.89 42.38 41.13 42.29 1,843,092 +0.42(+1.01%)
Aug 27, 2003 42.17 42.44 41.70 41.87 2,195,527 -0.30(-0.72%)
Aug 26, 2003 41.83 42.30 41.34 42.17 2,560,844 +0.38(+0.90%)
Aug 25, 2003 41.31 41.91 40.94 41.79 2,795,217 +0.49(+1.18%)
Aug 22, 2003 41.74 41.82 41.19 41.31 2,856,124 +0.21(+0.51%)
Aug 21, 2003 41.02 41.49 40.66 41.10 2,418,019 +0.20(+0.49%)
Aug 20, 2003 40.58 41.26 40.28 40.90 2,817,478 +0.36(+0.89%)
Aug 19, 2003 40.44 40.63 39.86 40.54 1,945,521 +0.40(+1.00%)
Aug 18, 2003 39.95 40.37 39.52 40.14 2,454,288 +0.35(+0.88%)
Aug 15, 2003 39.59 39.85 39.04 39.79 1,029,165 -0.10(-0.24%)
Aug 14, 2003 39.61 40.29 39.52 39.88 1,836,088 +0.05(+0.12%)
Aug 13, 2003 40.38 40.38 39.59 39.84 2,895,895 -0.54(-1.33%)
Aug 12, 2003 40.54 41.18 40.14 40.37 11,034,042 +1.92(+4.99%)
Aug 11, 2003 38.24 39.00 38.24 38.45 3,129,892 +0.22(+0.59%)
Aug 08, 2003 37.58 38.40 37.58 38.23 2,454,288 +0.81(+2.16%)
Aug 07, 2003 37.20 37.48 36.62 37.42 3,163,035 +0.22(+0.58%)
Aug 06, 2003 37.00 37.72 36.52 37.20 3,869,781 +0.51(+1.39%)
Aug 05, 2003 37.58 37.98 36.63 36.69 3,310,237 -1.04(-2.75%)
Aug 04, 2003 37.79 38.18 36.42 37.73 3,669,551 -0.05(-0.13%)
Aug 01, 2003 37.91 38.52 37.68 37.78 2,742,064 -0.53(-1.38%)
Jul 31, 2003 38.70 39.28 38.20 38.31 3,163,910 +0.23(+0.61%)
Jul 30, 2003 38.65 38.91 37.72 38.08 3,308,236 -0.57(-1.47%)
Jul 29, 2003 39.42 39.52 38.46 38.64 3,195,552 -0.78(-1.97%)
Jul 28, 2003 39.83 39.86 39.26 39.42 2,622,001 -0.41(-1.02%)
Jul 25, 2003 38.38 39.90 38.38 39.83 3,744,090 +1.45(+3.77%)
Jul 24, 2003 38.46 39.17 38.21 38.38 3,000,324 +0.10(+0.25%)
Jul 23, 2003 38.71 38.71 38.04 38.28 3,552,739 -0.42(-1.09%)
Jul 22, 2003 39.63 39.66 38.14 38.71 4,331,398 -0.66(-1.69%)
Jul 21, 2003 39.26 39.89 39.13 39.37 3,260,211 +0.22(+0.57%)
Jul 18, 2003 39.10 39.60 37.89 39.15 9,680,081 +0.59(+1.53%)
Jul 17, 2003 40.38 40.86 35.59 38.56 25,270,388 -5.68(-12.83%)
Jul 16, 2003 43.42 44.46 42.74 44.23 6,025,412 +2.07(+4.91%)
Jul 15, 2003 44.06 44.29 41.92 42.16 5,722,754 -1.84(-4.18%)
Jul 14, 2003 42.26 44.70 42.18 44.00 7,131,743 +2.62(+6.34%)
Jul 11, 2003 40.54 41.46 40.06 41.38 2,852,122 +0.82(+2.03%)
Jul 10, 2003 41.39 41.40 40.18 40.55 2,996,572 -0.84(-2.03%)
Jul 09, 2003 41.58 41.78 41.04 41.39 2,282,072 -0.22(-0.54%)
Jul 08, 2003 40.90 41.74 40.90 41.62 3,261,211 +0.74(+1.80%)
Jul 07, 2003 40.02 41.16 39.98 40.88 3,762,224 +1.50(+3.82%)
Jul 03, 2003 39.39 39.86 38.71 39.38 1,698,391 -0.01(-0.02%)
Jul 02, 2003 39.16 39.91 38.58 39.39 3,686,059 +0.23(+0.59%)
Jul 01, 2003 39.32 39.32 37.86 39.16 4,041,371 -0.17(-0.43%)
Jun 30, 2003 39.38 39.66 39.02 39.32 2,492,433 +0.24(+0.61%)
Jun 27, 2003 39.95 40.22 38.96 39.08 2,976,062 -0.86(-2.14%)
Jun 26, 2003 38.94 40.05 38.82 39.94 3,118,511 +1.04(+2.67%)
Jun 25, 2003 39.30 40.10 38.62 38.90 4,068,135 -0.68(-1.72%)
Jun 24, 2003 38.96 39.87 38.70 39.58 3,614,522 +0.74(+1.91%)
Jun 23, 2003 39.69 39.74 38.52 38.84 3,704,819 -0.86(-2.16%)
Jun 20, 2003 40.82 41.15 39.56 39.69 5,611,195 -0.90(-2.23%)
Jun 19, 2003 41.54 41.97 40.31 40.59 3,239,200 -0.86(-2.08%)
Jun 18, 2003 41.90 41.92 40.86 41.46 3,283,098 -0.44(-1.05%)
Jun 17, 2003 42.77 42.77 41.54 41.90 4,022,986 -0.87(-2.04%)
Jun 16, 2003 42.46 42.98 42.30 42.77 2,869,131 +0.45(+1.06%)
Jun 13, 2003 42.82 42.83 41.77 42.32 4,229,720 -0.64(-1.49%)
Jun 12, 2003 42.66 43.46 41.66 42.96 5,473,748 +0.44(+1.03%)
Jun 11, 2003 40.38 42.56 40.23 42.52 4,306,135 +2.00(+4.93%)
Jun 10, 2003 40.50 40.98 39.58 40.52 4,920,457 +0.50(+1.26%)
Jun 09, 2003 41.42 41.65 39.72 40.02 5,355,936 -2.08(-4.94%)
Jun 06, 2003 42.90 43.97 41.90 42.10 6,186,747 -0.41(-0.96%)
Jun 05, 2003 40.90 42.72 40.90 42.51 5,922,608 +0.94(+2.27%)
Jun 04, 2003 40.02 41.66 39.79 41.56 5,841,941 +1.63(+4.09%)
Jun 03, 2003 40.79 41.63 39.62 39.93 8,658,044 -1.26(-3.05%)
Jun 02, 2003 39.18 41.43 38.58 41.19 9,870,681 +2.67(+6.93%)
May 30, 2003 37.88 38.59 37.60 38.52 3,840,515 +0.63(+1.67%)
May 29, 2003 39.27 39.62 37.52 37.88 6,428,249 -1.37(-3.48%)
May 28, 2003 37.52 39.36 37.52 39.25 7,443,782 +1.73(+4.60%)
May 27, 2003 35.94 37.78 35.50 37.52 5,987,017 +1.58(+4.40%)
May 23, 2003 35.76 36.05 35.42 35.94 3,595,762 +0.18(+0.51%)
May 22, 2003 35.26 35.99 35.02 35.76 5,800,794 +0.36(+1.02%)
May 21, 2003 34.25 35.41 33.75 35.40 5,562,795 +1.15(+3.36%)
May 20, 2003 34.21 35.01 33.88 34.25 4,386,302 +0.05(+0.14%)
May 19, 2003 35.39 35.46 33.90 34.20 5,324,294 -1.66(-4.62%)
May 16, 2003 35.52 36.14 35.34 35.85 6,006,778 +0.00(+0.00%)
May 15, 2003 36.78 37.19 35.81 35.85 8,126,765 -0.40(-1.10%)
May 14, 2003 37.66 38.35 36.16 36.25 10,844,192 -1.33(-3.53%)
May 13, 2003 36.74 38.44 36.73 37.58 5,630,580 +0.28(+0.75%)
May 12, 2003 36.56 37.48 35.98 37.30 8,746,341 +1.39(+3.87%)
May 09, 2003 36.20 36.30 34.52 35.91 8,496,710 +0.10(+0.29%)
May 08, 2003 36.38 37.24 35.62 35.81 6,994,921 -1.42(-3.82%)
May 07, 2003 36.80 37.74 36.35 37.23 8,516,720 -0.03(-0.09%)
May 06, 2003 35.49 37.47 35.46 37.26 12,296,954 +1.74(+4.91%)
May 05, 2003 34.59 35.81 34.59 35.52 7,654,392 +1.30(+3.78%)
May 02, 2003 33.13 34.30 33.13 34.22 4,939,718 +1.10(+3.31%)
May 01, 2003 33.48 33.55 32.22 33.13 4,777,382 -0.35(-1.05%)
Apr 30, 2003 32.38 34.04 31.88 33.48 9,459,965 +1.42(+4.41%)
Apr 29, 2003 31.22 32.18 31.22 32.06 4,211,210 +0.98(+3.16%)
Apr 28, 2003 30.26 31.38 30.14 31.08 2,852,372 +0.94(+3.13%)
Apr 25, 2003 30.34 30.45 29.82 30.14 3,883,038 -0.56(-1.82%)
Apr 24, 2003 31.24 31.70 30.37 30.70 5,675,729 -0.54(-1.74%)
Apr 23, 2003 31.31 31.65 30.62 31.24 6,366,842 +0.71(+2.33%)
Apr 22, 2003 28.86 30.53 28.42 30.53 11,304,684 +0.71(+2.39%)
Apr 21, 2003 30.05 30.38 29.67 29.82 4,485,979 -0.10(-0.35%)
Apr 17, 2003 29.34 30.75 29.34 29.92 4,223,842 +0.58(+1.99%)
Apr 16, 2003 29.94 30.38 29.13 29.34 4,450,836 -0.64(-2.13%)
Apr 15, 2003 28.19 30.18 28.15 29.98 7,969,308 +1.86(+6.63%)
Apr 14, 2003 27.43 28.15 27.11 28.11 3,036,844 +0.84(+3.08%)
Apr 11, 2003 27.91 27.98 27.11 27.27 3,556,616 -0.20(-0.73%)
Apr 10, 2003 26.47 27.59 26.43 27.47 5,222,866 +1.46(+5.59%)
Apr 09, 2003 26.71 27.07 26.01 26.02 2,764,451 -0.62(-2.31%)
Apr 08, 2003 26.94 27.11 26.39 26.63 2,778,958 -0.30(-1.13%)
Apr 07, 2003 27.95 28.09 26.92 26.94 5,630,830 +0.04(+0.15%)
Apr 04, 2003 26.57 27.20 26.49 26.90 2,574,726 +0.33(+1.23%)
Apr 03, 2003 26.62 27.11 26.47 26.57 3,025,588 +0.20(+0.76%)
Apr 02, 2003 25.35 26.67 25.35 26.37 4,372,045 +1.29(+5.13%)
Apr 01, 2003 24.07 25.20 24.03 25.08 3,530,478 +1.09(+4.53%)
Mar 31, 2003 24.10 24.75 23.80 24.00 3,958,828 -0.94(-3.75%)
Mar 28, 2003 24.87 25.51 24.15 24.93 1,923,009 -0.18(-0.73%)
Mar 27, 2003 25.64 25.64 24.60 25.11 4,122,413 -0.52(-2.03%)
Mar 26, 2003 25.21 26.35 25.21 25.63 3,416,418 +0.46(+1.84%)
Mar 25, 2003 24.80 25.58 24.79 25.17 2,556,341 +0.18(+0.70%)
Mar 24, 2003 25.35 25.67 24.64 24.99 3,923,434 -1.07(-4.11%)
Mar 21, 2003 25.39 26.23 25.19 26.07 4,912,703 +1.14(+4.55%)
Mar 20, 2003 25.04 25.47 24.08 24.93 5,080,041 -0.18(-0.70%)
Mar 19, 2003 24.35 25.30 24.26 25.11 6,266,164 +0.86(+3.53%)
Mar 18, 2003 24.12 24.53 23.80 24.25 4,786,637 +0.30(+1.24%)
Mar 17, 2003 22.59 24.08 22.07 23.96 6,195,877 +1.37(+6.05%)
Mar 14, 2003 22.79 22.83 22.03 22.59 5,015,632 -0.04(-0.18%)
Mar 13, 2003 22.09 22.84 21.68 22.63 5,634,332 +1.62(+7.73%)
Mar 12, 2003 20.30 21.02 20.25 21.00 5,499,261 +0.71(+3.51%)
Mar 11, 2003 21.51 21.78 19.92 20.29 8,362,264 -1.33(-6.14%)
Mar 10, 2003 21.87 22.47 21.46 21.62 4,732,234 -0.35(-1.60%)
Mar 07, 2003 21.63 22.20 20.79 21.97 4,404,937 +0.45(+2.08%)
Mar 06, 2003 22.16 22.23 21.52 21.52 3,667,675 -0.63(-2.85%)
Mar 05, 2003 22.03 22.35 21.79 22.16 4,529,627 +0.27(+1.24%)
Mar 04, 2003 22.60 22.60 21.71 21.88 8,924,935 -0.70(-3.11%)
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.