Skip to main content

Capital One Financial (NY: COF )

136.27 +0.72 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 64.51 64.51 62.81 62.90 2,575,977 -1.15(-1.80%)
Sep 28, 2006 62.62 64.05 62.62 64.05 4,398,809 +1.38(+2.21%)
Sep 27, 2006 62.29 62.94 61.92 62.66 2,266,064 +0.56(+0.90%)
Sep 26, 2006 62.09 62.42 61.77 62.10 2,940,418 +0.06(+0.10%)
Sep 25, 2006 61.61 62.20 61.21 62.04 2,823,982 +0.51(+0.83%)
Sep 22, 2006 61.57 61.91 61.17 61.53 2,145,626 +0.33(+0.54%)
Sep 21, 2006 61.77 62.23 60.89 61.20 4,821,530 -0.30(-0.49%)
Sep 20, 2006 60.09 61.70 60.09 61.50 2,913,404 +1.46(+2.44%)
Sep 19, 2006 60.29 60.30 59.62 60.04 2,763,700 -0.58(-0.95%)
Sep 18, 2006 61.19 61.49 60.45 60.62 2,415,768 -0.22(-0.37%)
Sep 15, 2006 59.69 60.97 59.69 60.84 4,291,627 +1.30(+2.18%)
Sep 14, 2006 60.67 60.71 59.18 59.54 3,303,734 -1.00(-1.65%)
Sep 13, 2006 60.71 60.91 60.17 60.54 3,747,342 -0.18(-0.30%)
Sep 12, 2006 57.89 60.73 57.86 60.73 4,823,657 +3.26(+5.68%)
Sep 11, 2006 57.65 58.16 57.26 57.47 2,264,063 -0.47(-0.81%)
Sep 08, 2006 57.69 58.00 57.49 57.94 2,557,467 +0.09(+0.15%)
Sep 07, 2006 58.21 58.59 57.63 57.85 2,219,790 -0.38(-0.65%)
Sep 06, 2006 59.44 59.46 58.08 58.23 2,458,790 -1.26(-2.12%)
Sep 05, 2006 58.97 59.51 58.62 59.49 2,169,763 +0.75(+1.28%)
Sep 01, 2006 59.17 59.19 58.43 58.74 2,303,209 +0.29(+0.49%)
Aug 31, 2006 58.67 58.89 58.15 58.45 2,489,806 -0.22(-0.38%)
Aug 30, 2006 57.73 59.16 57.59 58.67 4,464,343 +1.10(+1.90%)
Aug 29, 2006 56.55 57.73 56.46 57.58 3,951,574 +0.82(+1.45%)
Aug 28, 2006 56.09 56.87 55.57 56.75 3,949,573 +0.88(+1.57%)
Aug 25, 2006 56.65 56.69 55.41 55.87 4,263,488 -0.90(-1.58%)
Aug 24, 2006 57.45 57.78 56.65 56.77 2,238,299 -0.75(-1.31%)
Aug 23, 2006 57.73 58.36 57.31 57.52 2,491,057 -0.13(-0.22%)
Aug 22, 2006 58.37 58.51 57.56 57.65 3,050,351 -0.78(-1.33%)
Aug 21, 2006 59.20 59.40 58.43 58.43 1,903,123 -0.98(-1.64%)
Aug 18, 2006 60.13 60.13 59.13 59.40 1,985,167 -0.58(-0.96%)
Aug 17, 2006 59.51 60.12 59.42 59.98 2,627,254 +0.46(+0.78%)
Aug 16, 2006 59.73 59.95 58.90 59.51 2,771,204 +0.42(+0.72%)
Aug 15, 2006 58.77 59.33 58.67 59.09 2,866,879 +0.82(+1.40%)
Aug 14, 2006 57.74 58.62 57.57 58.27 4,826,783 +0.85(+1.48%)
Aug 11, 2006 58.85 59.09 57.39 57.43 6,302,183 -1.26(-2.15%)
Aug 10, 2006 59.70 59.70 58.63 58.69 4,815,402 -1.01(-1.69%)
Aug 09, 2006 61.91 62.26 59.66 59.70 3,714,950 -2.10(-3.40%)
Aug 08, 2006 62.63 62.81 61.42 61.80 3,144,150 -0.92(-1.47%)
Aug 07, 2006 62.81 63.11 62.01 62.72 2,494,559 -0.57(-0.90%)
Aug 04, 2006 65.17 65.77 63.11 63.29 3,637,784 -1.28(-1.98%)
Aug 03, 2006 63.55 64.57 63.13 64.57 3,828,509 +1.02(+1.60%)
Aug 02, 2006 63.29 63.69 63.04 63.55 2,763,075 +0.62(+0.99%)
Aug 01, 2006 63.10 63.17 61.66 62.93 2,740,188 +1.08(+1.75%)
Jul 31, 2006 62.12 62.35 61.75 61.85 2,061,332 -0.27(-0.44%)
Jul 28, 2006 59.86 62.49 59.86 62.12 3,295,479 +1.62(+2.68%)
Jul 27, 2006 63.01 63.36 60.22 60.50 3,946,821 -2.42(-3.85%)
Jul 26, 2006 62.77 63.26 62.12 62.92 2,736,936 +0.29(+0.46%)
Jul 25, 2006 61.81 62.78 61.81 62.63 3,185,046 +0.49(+0.78%)
Jul 24, 2006 62.13 62.38 60.97 62.14 5,568,422 +0.02(+0.03%)
Jul 21, 2006 64.73 64.81 61.33 62.13 17,670,150 -6.77(-9.83%)
Jul 20, 2006 68.72 69.72 68.44 68.90 5,705,369 +0.24(+0.35%)
Jul 19, 2006 66.56 68.86 66.56 68.66 5,170,964 +2.37(+3.58%)
Jul 18, 2006 66.56 67.20 66.14 66.29 3,239,075 -0.14(-0.20%)
Jul 17, 2006 66.45 66.66 66.08 66.42 1,184,121 -0.09(-0.13%)
Jul 14, 2006 66.88 66.90 65.95 66.51 1,533,930 -0.36(-0.54%)
Jul 13, 2006 67.77 67.77 66.78 66.87 3,047,724 -0.90(-1.33%)
Jul 12, 2006 68.24 68.61 67.67 67.77 1,701,893 -0.23(-0.34%)
Jul 11, 2006 68.36 68.36 67.50 68.00 2,682,908 +0.06(+0.08%)
Jul 10, 2006 67.75 68.07 67.52 67.95 2,775,331 +0.21(+0.31%)
Jul 07, 2006 67.36 68.04 66.98 67.74 2,551,839 +0.38(+0.57%)
Jul 06, 2006 67.55 67.69 66.96 67.36 2,148,502 -0.03(-0.05%)
Jul 05, 2006 68.86 68.86 67.21 67.39 2,705,920 -1.47(-2.14%)
Jul 03, 2006 68.51 69.18 68.25 68.86 1,271,792 +0.54(+0.78%)
Jun 30, 2006 69.43 69.65 68.32 68.32 2,697,415 -1.11(-1.60%)
Jun 29, 2006 68.24 69.56 68.06 69.44 3,225,943 +1.56(+2.30%)
Jun 28, 2006 67.56 67.96 67.20 67.88 1,556,692 +0.39(+0.58%)
Jun 27, 2006 68.68 68.92 67.41 67.48 1,716,275 -1.20(-1.75%)
Jun 26, 2006 68.72 68.81 68.48 68.68 2,557,342 +0.41(+0.60%)
Jun 23, 2006 68.04 68.72 67.51 68.28 2,405,762 +0.34(+0.51%)
Jun 22, 2006 68.25 68.49 67.81 67.93 2,248,555 -0.14(-0.20%)
Jun 21, 2006 67.29 68.40 67.29 68.07 2,558,968 +0.90(+1.35%)
Jun 20, 2006 66.98 67.77 66.96 67.16 1,681,382 -0.11(-0.17%)
Jun 19, 2006 67.36 67.91 67.12 67.28 2,647,389 +0.26(+0.38%)
Jun 16, 2006 66.84 67.16 66.51 67.02 2,063,833 +0.07(+0.11%)
Jun 15, 2006 66.26 67.11 65.77 66.95 2,643,637 +0.94(+1.42%)
Jun 14, 2006 65.81 66.41 65.41 66.01 3,042,722 +0.05(+0.07%)
Jun 13, 2006 66.56 67.31 65.57 65.97 3,147,902 -0.47(-0.71%)
Jun 12, 2006 67.07 67.15 66.38 66.44 1,736,911 -0.10(-0.14%)
Jun 09, 2006 66.43 67.24 66.17 66.53 1,495,785 -0.14(-0.20%)
Jun 08, 2006 66.25 66.76 65.60 66.67 2,145,126 +0.16(+0.24%)
Jun 07, 2006 66.22 66.96 66.18 66.51 3,441,306 +0.40(+0.60%)
Jun 06, 2006 65.69 66.11 65.46 66.11 2,526,826 +0.54(+0.83%)
Jun 05, 2006 66.61 66.65 65.35 65.57 1,693,013 -1.37(-2.04%)
Jun 02, 2006 67.15 67.44 66.46 66.93 1,730,908 +0.14(+0.22%)
Jun 01, 2006 65.85 66.85 65.77 66.79 2,122,864 +0.61(+0.92%)
May 31, 2006 66.13 66.39 65.73 66.18 1,854,223 +0.20(+0.30%)
May 30, 2006 66.61 66.64 65.77 65.98 1,674,003 -0.82(-1.23%)
May 26, 2006 66.53 67.05 66.41 66.80 1,561,944 +0.22(+0.34%)
May 25, 2006 65.89 66.62 65.32 66.58 2,701,418 +1.09(+1.66%)
May 24, 2006 65.81 65.93 64.81 65.49 2,163,135 -0.42(-0.63%)
May 23, 2006 65.89 66.60 65.71 65.91 1,889,741 +0.41(+0.62%)
May 22, 2006 66.29 66.64 65.32 65.50 3,615,147 -1.45(-2.16%)
May 19, 2006 67.20 67.60 66.52 66.95 2,166,887 -0.11(-0.17%)
May 18, 2006 66.74 68.00 66.74 67.06 2,725,305 -0.22(-0.32%)
May 17, 2006 68.36 68.37 67.09 67.28 3,293,103 -1.34(-1.96%)
May 16, 2006 69.18 69.18 68.44 68.62 1,277,420 -0.56(-0.81%)
May 15, 2006 68.76 69.18 68.63 69.18 1,911,503 +0.42(+0.60%)
May 12, 2006 69.52 69.64 68.68 68.76 2,387,878 -0.62(-0.90%)
May 11, 2006 69.92 69.96 69.04 69.39 3,100,877 -0.36(-0.52%)
May 10, 2006 69.47 69.83 69.30 69.75 2,409,389 +0.27(+0.39%)
May 09, 2006 69.05 69.66 69.04 69.48 2,426,523 +0.49(+0.71%)
May 08, 2006 68.60 69.01 68.52 68.99 1,534,180 +0.37(+0.54%)
May 05, 2006 68.44 69.04 68.36 68.62 1,852,347 +0.54(+0.79%)
May 04, 2006 69.07 69.07 67.94 68.08 2,301,708 -0.34(-0.49%)
May 03, 2006 68.37 68.56 67.95 68.42 1,712,273 +0.16(+0.23%)
May 02, 2006 68.24 68.60 67.59 68.26 3,889,791 -0.10(-0.15%)
May 01, 2006 69.67 69.69 68.29 68.36 2,588,608 -0.91(-1.32%)
Apr 28, 2006 68.49 69.58 68.29 69.28 3,641,911 +0.78(+1.14%)
Apr 27, 2006 68.04 68.88 67.51 68.49 3,982,465 +0.37(+0.54%)
Apr 26, 2006 68.03 68.48 67.76 68.12 3,303,984 +0.30(+0.44%)
Apr 25, 2006 68.00 68.50 67.66 67.83 2,623,502 -0.58(-0.85%)
Apr 24, 2006 68.81 68.81 67.72 68.41 3,262,462 -0.42(-0.62%)
Apr 21, 2006 68.36 69.03 67.70 68.84 7,592,110 +2.01(+3.02%)
Apr 20, 2006 67.12 67.12 66.63 66.82 2,663,898 -0.21(-0.31%)
Apr 19, 2006 67.16 67.24 66.61 67.03 2,678,906 -0.14(-0.21%)
Apr 18, 2006 66.70 67.36 66.76 67.17 3,659,170 +0.48(+0.72%)
Apr 17, 2006 65.97 66.76 65.89 66.69 4,480,351 -0.39(-0.58%)
Apr 13, 2006 66.56 67.40 66.71 67.08 3,689,936 +0.52(+0.78%)
Apr 12, 2006 66.25 66.67 66.13 66.56 1,911,128 +0.32(+0.48%)
Apr 11, 2006 66.78 66.89 66.10 66.25 1,925,385 -0.53(-0.79%)
Apr 10, 2006 66.64 67.04 66.56 66.77 2,346,356 +0.34(+0.51%)
Apr 07, 2006 66.64 66.72 65.80 66.44 2,829,235 +0.41(+0.62%)
Apr 06, 2006 66.96 66.98 65.75 66.03 2,817,854 +0.15(+0.23%)
Apr 05, 2006 66.19 66.37 65.68 65.88 2,097,350 +0.17(+0.26%)
Apr 04, 2006 64.89 65.93 64.70 65.71 2,728,182 +0.86(+1.33%)
Apr 03, 2006 64.61 65.23 64.29 64.85 2,834,362 +0.46(+0.72%)
Mar 31, 2006 64.04 64.73 64.04 64.38 3,663,923 -0.30(-0.47%)
Mar 30, 2006 65.37 65.40 64.25 64.69 2,920,282 -0.69(-1.05%)
Mar 29, 2006 65.17 65.81 64.99 65.37 2,864,628 +0.37(+0.57%)
Mar 28, 2006 65.95 66.17 65.01 65.01 3,191,300 -0.94(-1.43%)
Mar 27, 2006 65.69 66.17 65.38 65.95 2,641,511 +0.30(+0.46%)
Mar 24, 2006 65.50 66.05 65.22 65.65 3,045,223 +0.14(+0.22%)
Mar 23, 2006 65.57 65.77 65.29 65.50 3,454,063 -0.11(-0.17%)
Mar 22, 2006 64.93 65.72 64.85 65.61 4,962,980 +0.90(+1.40%)
Mar 21, 2006 64.85 65.12 64.53 64.71 2,944,795 -0.06(-0.09%)
Mar 20, 2006 65.29 65.53 64.09 64.77 7,616,247 -0.72(-1.10%)
Mar 17, 2006 67.16 67.24 65.30 65.49 7,373,245 -1.68(-2.50%)
Mar 16, 2006 66.49 67.23 66.37 67.16 7,346,856 +0.77(+1.16%)
Mar 15, 2006 65.85 66.79 65.45 66.40 7,474,548 +0.55(+0.84%)
Mar 14, 2006 65.98 66.13 65.36 65.85 10,975,886 -0.60(-0.90%)
Mar 13, 2006 67.88 68.20 66.13 66.45 21,040,544 -5.45(-7.58%)
Mar 10, 2006 70.06 71.99 69.88 71.90 3,551,864 +3.21(+4.68%)
Mar 09, 2006 69.54 70.07 68.54 68.68 2,288,451 -0.10(-0.15%)
Mar 08, 2006 69.52 69.56 68.21 68.79 1,594,587 -0.62(-0.89%)
Mar 07, 2006 69.84 69.94 69.13 69.40 1,206,258 -0.55(-0.79%)
Mar 06, 2006 70.64 70.91 69.71 69.96 988,018 -0.69(-0.97%)
Mar 03, 2006 71.16 71.56 70.45 70.64 1,237,399 -0.65(-0.91%)
Mar 02, 2006 70.60 71.40 70.60 71.29 2,158,883 +0.70(+0.99%)
Mar 01, 2006 70.28 70.71 70.03 70.59 1,966,407 +0.55(+0.79%)
Feb 28, 2006 70.99 71.07 69.68 70.04 1,789,439 -0.94(-1.33%)
Feb 27, 2006 71.67 71.69 70.91 70.99 1,933,389 -0.06(-0.08%)
Feb 24, 2006 70.20 71.11 69.89 71.04 2,373,620 +0.05(+0.07%)
Feb 23, 2006 71.80 71.80 70.68 70.99 1,398,108 -0.71(-0.99%)
Feb 22, 2006 69.73 71.84 69.73 71.71 2,825,107 +1.97(+2.83%)
Feb 21, 2006 69.77 70.33 69.68 69.73 986,017 -0.04(-0.06%)
Feb 17, 2006 70.36 70.44 69.69 69.77 1,529,427 -0.51(-0.73%)
Feb 16, 2006 70.59 70.98 69.78 70.28 1,860,601 -0.53(-0.75%)
Feb 15, 2006 70.21 71.03 70.12 70.81 4,001,975 +1.38(+1.99%)
Feb 14, 2006 68.77 69.66 68.30 69.43 2,436,028 +0.67(+0.98%)
Feb 13, 2006 67.40 68.84 67.40 68.76 2,247,304 +0.66(+0.96%)
Feb 10, 2006 67.39 68.16 66.92 68.10 1,911,878 +0.83(+1.24%)
Feb 09, 2006 67.08 67.72 67.03 67.27 2,388,628 +0.54(+0.80%)
Feb 08, 2006 65.33 66.78 64.94 66.73 1,800,695 +1.37(+2.09%)
Feb 07, 2006 66.11 66.47 65.22 65.37 1,902,748 -1.24(-1.86%)
Feb 06, 2006 66.56 66.82 66.37 66.61 1,617,474 +0.02(+0.04%)
Feb 03, 2006 66.05 66.83 65.90 66.58 1,698,766 +0.46(+0.69%)
Feb 02, 2006 66.57 66.58 65.89 66.13 1,684,634 -0.46(-0.68%)
Feb 01, 2006 66.68 66.84 66.12 66.58 2,041,696 -0.02(-0.04%)
Jan 31, 2006 67.40 67.44 66.37 66.61 2,762,199 -0.78(-1.16%)
Jan 30, 2006 67.92 68.08 67.39 67.39 1,267,790 -0.37(-0.54%)
Jan 27, 2006 67.81 67.99 67.34 67.76 1,783,686 -0.05(-0.07%)
Jan 26, 2006 66.77 67.96 67.36 67.80 2,413,266 +1.04(+1.56%)
Jan 25, 2006 67.67 67.71 66.60 66.76 2,191,400 -0.70(-1.04%)
Jan 24, 2006 67.60 68.32 67.32 67.47 2,318,467 -0.10(-0.14%)
Jan 23, 2006 68.60 69.00 67.48 67.56 2,468,170 -0.54(-0.79%)
Jan 20, 2006 68.76 69.78 67.97 68.10 4,705,470 -0.28(-0.41%)
Jan 19, 2006 69.07 69.37 68.08 68.38 1,976,162 -0.38(-0.56%)
Jan 18, 2006 68.52 69.00 68.52 68.76 1,564,321 +0.00(+0.00%)
Jan 17, 2006 68.80 69.14 68.38 68.76 1,572,575 -0.51(-0.74%)
Jan 13, 2006 69.64 69.65 69.20 69.28 2,022,061 -0.05(-0.07%)
Jan 12, 2006 70.32 70.64 69.27 69.32 1,715,900 -1.04(-1.48%)
Jan 11, 2006 70.52 71.27 70.00 70.36 2,405,762 +0.22(+0.32%)
Jan 10, 2006 69.60 70.26 69.57 70.14 1,699,892 -0.32(-0.45%)
Jan 09, 2006 69.20 70.87 69.20 70.46 1,999,049 +1.34(+1.94%)
Jan 06, 2006 69.40 69.44 68.52 69.12 1,130,593 +0.00(+0.00%)
Jan 05, 2006 69.20 69.52 68.76 69.12 1,707,271 +0.02(+0.02%)
Jan 04, 2006 69.55 69.71 68.44 69.10 2,190,524 -0.45(-0.64%)
Jan 03, 2006 69.08 69.55 67.44 69.55 2,418,769 +0.46(+0.67%)
Dec 30, 2005 69.32 69.32 68.69 69.08 791,040 -0.25(-0.36%)
Dec 29, 2005 69.32 69.76 69.16 69.33 1,474,899 +0.11(+0.16%)
Dec 28, 2005 69.52 69.76 68.85 69.22 1,234,648 -0.34(-0.48%)
Dec 27, 2005 70.28 70.71 69.36 69.56 865,954 -0.82(-1.16%)
Dec 23, 2005 70.43 70.66 70.20 70.37 669,726 +0.18(+0.26%)
Dec 22, 2005 70.14 70.26 69.84 70.19 862,702 +0.06(+0.08%)
Dec 21, 2005 70.12 70.64 69.78 70.13 2,677,530 -0.11(-0.16%)
Dec 20, 2005 68.76 70.81 68.76 70.24 4,728,482 +1.48(+2.15%)
Dec 19, 2005 68.16 68.98 67.81 68.76 3,146,401 +0.21(+0.30%)
Dec 16, 2005 68.56 68.76 67.88 68.56 4,246,854 +0.01(+0.01%)
Dec 15, 2005 67.90 68.63 67.48 68.55 2,705,545 +0.74(+1.08%)
Dec 14, 2005 66.50 67.88 66.50 67.81 2,112,233 +1.25(+1.87%)
Dec 13, 2005 66.62 66.98 66.14 66.56 2,294,579 -0.46(-0.68%)
Dec 12, 2005 67.94 68.16 66.70 67.02 2,363,365 -0.52(-0.77%)
Dec 09, 2005 66.21 67.88 66.21 67.54 2,008,179 +1.34(+2.03%)
Dec 08, 2005 66.84 66.88 65.85 66.20 2,159,258 -0.65(-0.97%)
Dec 07, 2005 67.58 67.73 66.64 66.84 1,533,054 -0.92(-1.36%)
Dec 06, 2005 67.14 68.32 67.12 67.76 2,025,563 +0.62(+0.93%)
Dec 05, 2005 67.24 67.49 66.39 67.14 1,415,993 -0.45(-0.66%)
Dec 02, 2005 67.36 67.77 67.04 67.59 756,647 +0.22(+0.33%)
Dec 01, 2005 66.52 67.64 66.52 67.36 1,953,900 +0.95(+1.43%)
Nov 30, 2005 67.42 67.50 66.26 66.41 2,590,985 -0.60(-0.89%)
Nov 29, 2005 67.16 67.71 66.94 67.01 2,498,186 +0.21(+0.31%)
Nov 28, 2005 67.80 68.30 66.78 66.80 3,246,954 -1.11(-1.64%)
Nov 25, 2005 67.59 68.05 67.56 67.92 808,174 +0.33(+0.48%)
Nov 23, 2005 67.48 67.92 67.23 67.59 2,144,125 +0.12(+0.18%)
Nov 22, 2005 67.06 67.72 66.37 67.47 1,814,702 +0.16(+0.24%)
Nov 21, 2005 67.34 67.39 66.51 67.31 2,013,056 -0.13(-0.19%)
Nov 18, 2005 67.36 67.48 66.37 67.44 3,657,795 +1.31(+1.98%)
Nov 17, 2005 65.37 66.17 65.57 66.13 3,009,954 +0.77(+1.17%)
Nov 16, 2005 64.97 65.60 64.52 65.36 6,691,887 +0.39(+0.60%)
Nov 15, 2005 64.77 65.34 64.53 64.97 3,302,608 +0.27(+0.42%)
Nov 14, 2005 64.63 64.85 64.01 64.69 4,390,554 +0.07(+0.11%)
Nov 11, 2005 65.57 65.89 64.44 64.62 5,463,617 +0.19(+0.30%)
Nov 10, 2005 62.61 64.83 62.45 64.43 6,183,495 +2.02(+3.23%)
Nov 09, 2005 60.37 62.60 60.37 62.42 5,000,374 +2.29(+3.80%)
Nov 08, 2005 61.65 61.65 59.89 60.13 4,264,363 -1.68(-2.72%)
Nov 07, 2005 61.06 62.14 61.06 61.81 1,962,530 +0.83(+1.36%)
Nov 04, 2005 60.89 61.17 60.63 60.98 1,930,763 +0.58(+0.95%)
Nov 03, 2005 60.77 61.20 59.76 60.40 3,733,459 -0.17(-0.28%)
Nov 02, 2005 60.37 61.17 60.01 60.57 2,797,468 -0.03(-0.05%)
Nov 01, 2005 60.89 61.23 60.34 60.60 4,223,717 -0.45(-0.73%)
Oct 31, 2005 60.18 61.24 60.15 61.05 2,626,878 +0.87(+1.45%)
Oct 28, 2005 59.30 60.30 59.17 60.18 2,207,033 +0.88(+1.48%)
Oct 27, 2005 59.82 60.04 59.18 59.30 2,226,918 -0.69(-1.15%)
Oct 26, 2005 59.61 60.36 59.33 59.98 2,465,294 +0.19(+0.32%)
Oct 25, 2005 60.14 61.17 59.30 59.79 4,077,015 -0.90(-1.49%)
Oct 24, 2005 59.53 60.78 59.50 60.70 2,803,471 +1.17(+1.96%)
Oct 21, 2005 58.12 60.58 57.78 59.53 6,308,186 +1.48(+2.55%)
Oct 20, 2005 58.80 59.57 57.25 58.05 3,572,750 -0.76(-1.29%)
Oct 19, 2005 57.68 58.81 56.89 58.81 3,349,758 +1.14(+1.97%)
Oct 18, 2005 58.09 58.91 57.67 57.67 2,732,934 -0.42(-0.72%)
Oct 17, 2005 58.53 59.49 57.97 58.09 3,519,472 -0.26(-0.44%)
Oct 14, 2005 58.67 59.01 57.59 58.35 3,247,329 +0.77(+1.33%)
Oct 13, 2005 57.89 58.53 57.52 57.58 5,260,386 -0.58(-0.99%)
Oct 12, 2005 57.57 59.01 57.43 58.15 6,191,124 -0.58(-0.99%)
Oct 11, 2005 59.73 59.97 58.56 58.74 6,301,432 -1.07(-1.79%)
Oct 10, 2005 60.40 60.44 59.31 59.81 5,213,486 -0.59(-0.98%)
Oct 07, 2005 60.85 61.10 60.23 60.40 3,017,959 -0.42(-0.70%)
Oct 06, 2005 61.85 61.86 60.24 60.82 4,553,890 -0.85(-1.37%)
Oct 05, 2005 62.77 62.77 61.63 61.67 3,825,508 -1.26(-2.01%)
Oct 04, 2005 64.05 64.13 62.93 62.93 3,305,109 -1.11(-1.74%)
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.