Capital One Financial (NY: COF )

158.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 33.51 36.30 33.51 34.41 3,513,138 -0.21(-0.61%)
Nov 26, 2008 32.66 34.85 31.87 34.62 7,799,875 +0.92(+2.73%)
Nov 25, 2008 33.57 35.25 33.00 33.70 16,226,532 +1.95(+6.14%)
Nov 24, 2008 27.70 32.49 26.23 31.75 12,006,788 +4.92(+18.34%)
Nov 21, 2008 26.35 27.20 23.28 26.83 13,937,102 +1.64(+6.51%)
Nov 20, 2008 25.66 28.95 24.85 25.19 13,772,779 -1.31(-4.94%)
Nov 19, 2008 28.68 29.00 26.20 26.50 11,354,568 -2.75(-9.40%)
Nov 18, 2008 30.07 31.02 26.87 29.25 11,656,856 -0.62(-2.08%)
Nov 17, 2008 30.02 31.27 29.27 29.87 8,861,176 -1.32(-4.23%)
Nov 14, 2008 32.54 34.98 31.11 31.19 0 -2.37(-7.06%)
Nov 13, 2008 30.20 34.65 28.98 33.56 19,028,012 +3.52(+11.72%)
Nov 12, 2008 30.45 32.00 29.52 30.04 9,614,780 -2.01(-6.27%)
Nov 11, 2008 31.97 33.59 30.34 32.05 8,514,329 -0.51(-1.57%)
Nov 10, 2008 35.72 35.72 31.85 32.56 6,773,944 -2.00(-5.79%)
Nov 07, 2008 35.39 35.91 33.51 34.56 0 -0.24(-0.69%)
Nov 06, 2008 37.45 38.50 34.19 34.80 12,139,833 -3.43(-8.97%)
Nov 05, 2008 41.56 42.65 38.00 38.23 7,948,166 -4.59(-10.72%)
Nov 04, 2008 40.01 42.99 40.01 42.82 6,637,430 +3.20(+8.08%)
Nov 03, 2008 39.20 39.85 38.57 39.62 4,428,177 +0.50(+1.28%)
Oct 31, 2008 37.07 40.15 37.04 39.12 8,132,945 +1.00(+2.62%)
Oct 30, 2008 39.00 39.65 37.60 38.12 6,723,381 +0.27(+0.71%)
Oct 29, 2008 39.01 40.47 37.02 37.85 10,110,773 -2.05(-5.14%)
Oct 28, 2008 35.05 40.04 34.38 39.90 11,711,203 +5.50(+15.99%)
Oct 27, 2008 35.77 37.77 34.29 34.40 8,435,159 -0.90(-2.55%)
Oct 24, 2008 32.05 37.04 31.16 35.30 0 -0.41(-1.15%)
Oct 23, 2008 35.93 37.17 32.95 35.71 10,028,035 -0.69(-1.90%)
Oct 22, 2008 37.12 38.94 35.00 36.40 7,165,219 -2.48(-6.38%)
Oct 21, 2008 39.74 40.88 38.17 38.88 7,020,180 -1.40(-3.48%)
Oct 20, 2008 40.50 40.53 37.36 40.28 6,840,779 +0.36(+0.90%)
Oct 17, 2008 38.95 42.32 35.42 39.92 0 +1.22(+3.15%)
Oct 16, 2008 37.62 39.77 34.80 38.70 12,655,387 +0.94(+2.49%)
Oct 15, 2008 42.60 37.76 37.10 37.76 12,223,292 -6.71(-15.09%)
Oct 14, 2008 43.47 46.29 41.97 44.47 17,072,473 +4.73(+11.90%)
Oct 13, 2008 38.67 39.74 35.88 39.74 8,189,504 +4.20(+11.82%)
Oct 10, 2008 31.70 37.85 31.48 35.54 0 +2.13(+6.38%)
Oct 09, 2008 37.40 38.33 30.88 33.41 12,993,215 -2.38(-6.65%)
Oct 08, 2008 36.05 40.57 35.79 35.79 5,498,581 -1.77(-4.71%)
Oct 07, 2008 42.83 42.83 37.56 37.56 6,954,177 -4.13(-9.91%)
Oct 06, 2008 43.00 44.90 40.00 41.69 8,823,462 -3.21(-7.15%)
Oct 03, 2008 47.66 49.50 44.00 44.90 0 -1.88(-4.02%)
Oct 02, 2008 51.40 51.64 45.91 46.78 5,401,692 -4.64(-9.02%)
Oct 01, 2008 49.26 51.74 48.66 51.42 5,898,048 +0.42(+0.82%)
Sep 30, 2008 47.49 53.00 45.90 51.00 6,780,791 +7.00(+15.91%)
Sep 29, 2008 53.47 53.47 44.00 44.00 7,638,169 -10.55(-19.34%)
Sep 26, 2008 48.25 55.00 47.60 54.55 0 +4.75(+9.54%)
Sep 25, 2008 49.00 52.01 48.10 49.80 20,477,787 -2.69(-5.12%)
Sep 24, 2008 53.87 54.00 51.00 52.49 7,974,530 -1.23(-2.29%)
Sep 23, 2008 53.01 55.02 52.04 53.72 7,919,486 -0.73(-1.34%)
Sep 22, 2008 57.62 63.50 53.79 54.45 16,204,431 -1.60(-2.85%)
Sep 19, 2008 60.80 61.46 54.67 56.05 0 +2.05(+3.80%)
Sep 18, 2008 46.97 55.50 45.07 54.00 39,288,884 +7.66(+16.53%)
Sep 17, 2008 47.60 48.18 44.05 46.34 22,825,367 -2.70(-5.51%)
Sep 16, 2008 43.42 49.09 42.47 49.04 27,745,096 +4.34(+9.71%)
Sep 15, 2008 44.29 47.05 44.25 44.70 21,718,555 -1.24(-2.70%)
Sep 12, 2008 45.40 46.94 44.62 45.94 0 -0.40(-0.86%)
Sep 11, 2008 43.95 47.09 43.71 46.34 17,254,692 +0.76(+1.67%)
Sep 10, 2008 46.03 46.98 45.20 45.58 14,315,669 +0.08(+0.18%)
Sep 09, 2008 47.99 49.08 45.36 45.50 22,169,781 -3.23(-6.63%)
Sep 08, 2008 47.84 48.73 45.31 48.73 21,246,535 +4.02(+8.99%)
Sep 05, 2008 42.10 44.89 42.02 44.71 0 +1.38(+3.18%)
Sep 04, 2008 44.40 45.04 43.21 43.33 12,459,422 -2.33(-5.10%)
Sep 03, 2008 44.94 45.89 44.42 45.66 8,823,931 +0.74(+1.65%)
Sep 02, 2008 45.47 45.86 43.80 44.92 7,912,153 +0.78(+1.77%)
Aug 29, 2008 43.75 44.97 43.43 44.14 0 +0.00(+0.00%)
Aug 28, 2008 43.02 44.36 42.52 44.14 7,741,170 +1.55(+3.64%)
Aug 27, 2008 41.77 42.74 41.11 42.59 4,017,630 +0.76(+1.82%)
Aug 26, 2008 41.53 42.15 40.77 41.83 6,879,806 +0.16(+0.38%)
Aug 25, 2008 41.62 42.41 41.34 41.67 5,878,636 -0.68(-1.61%)
Aug 22, 2008 42.69 42.80 40.74 42.35 0 +1.13(+2.74%)
Aug 21, 2008 40.00 41.48 39.75 41.22 6,538,390 -0.07(-0.17%)
Aug 20, 2008 40.55 41.43 39.21 41.29 7,822,038 +0.94(+2.33%)
Aug 19, 2008 40.99 41.06 39.56 40.35 8,301,580 -1.44(-3.45%)
Aug 18, 2008 43.62 43.96 41.56 41.79 8,004,495 -2.16(-4.91%)
Aug 15, 2008 42.08 43.99 42.08 43.95 0 +2.17(+5.19%)
Aug 14, 2008 40.28 42.32 40.11 41.78 7,233,992 +0.99(+2.43%)
Aug 13, 2008 42.46 42.50 40.50 40.79 10,675,756 -2.37(-5.49%)
Aug 12, 2008 45.39 45.95 42.72 43.16 11,151,577 -2.84(-6.17%)
Aug 11, 2008 43.13 47.08 42.86 46.00 13,613,437 +2.61(+6.02%)
Aug 08, 2008 41.40 44.02 40.57 43.39 16,868,104 +1.39(+3.31%)
Aug 07, 2008 43.37 45.17 41.06 42.00 18,690,904 -3.01(-6.69%)
Aug 06, 2008 44.10 45.93 43.03 45.01 13,334,576 -0.22(-0.49%)
Aug 05, 2008 40.91 45.66 40.80 45.23 13,882,593 +4.68(+11.54%)
Aug 04, 2008 41.19 41.63 39.41 40.55 7,233,378 -0.96(-2.31%)
Aug 01, 2008 42.28 42.43 40.40 41.51 8,971,967 -0.35(-0.84%)
Jul 31, 2008 40.87 43.04 40.43 41.86 9,845,988 -0.47(-1.11%)
Jul 30, 2008 42.22 44.32 40.56 42.33 17,888,767 +1.34(+3.27%)
Jul 29, 2008 40.99 41.01 36.89 40.99 10,205,126 +3.91(+10.54%)
Jul 28, 2008 39.00 39.99 36.91 37.08 8,346,305 -2.19(-5.58%)
Jul 25, 2008 40.14 40.49 38.00 39.27 11,940,867 -0.40(-1.01%)
Jul 24, 2008 43.44 43.75 39.20 39.67 13,920,197 -3.58(-8.28%)
Jul 23, 2008 42.00 46.18 40.69 43.25 17,306,767 +1.05(+2.49%)
Jul 22, 2008 39.68 42.30 38.20 42.20 21,694,973 +0.12(+0.29%)
Jul 21, 2008 42.66 44.65 41.75 42.08 14,391,317 -0.79(-1.84%)
Jul 18, 2008 42.04 42.95 40.58 42.87 17,201,250 +0.07(+0.16%)
Jul 17, 2008 38.80 44.24 38.80 42.80 34,395,014 +5.52(+14.81%)
Jul 16, 2008 34.52 37.59 33.30 37.28 18,836,162 +3.53(+10.46%)
Jul 15, 2008 34.63 35.86 30.82 33.75 30,868,612 -1.95(-5.46%)
Jul 14, 2008 39.43 39.49 35.52 35.70 14,821,236 -2.86(-7.42%)
Jul 11, 2008 39.28 40.90 37.61 38.56 14,979,334 -1.79(-4.44%)
Jul 10, 2008 39.10 41.18 38.53 40.35 12,193,188 +0.95(+2.41%)
Jul 09, 2008 41.36 41.89 39.32 39.40 12,090,097 -1.66(-4.04%)
Jul 08, 2008 36.90 41.26 36.53 41.06 15,835,619 +3.73(+9.99%)
Jul 07, 2008 39.10 39.79 36.07 37.33 12,895,605 -1.11(-2.89%)
Jul 04, 2008 39.30 39.88 38.01 38.44 4,574,944 +0.00(+0.00%)
Jul 03, 2008 39.30 39.88 38.01 38.44 4,574,944 -0.45(-1.16%)
Jul 02, 2008 40.18 41.16 38.80 38.89 10,080,929 -1.25(-3.11%)
Jul 01, 2008 37.70 40.36 37.47 40.14 16,139,960 +2.13(+5.60%)
Jun 30, 2008 39.76 39.89 37.91 38.01 10,901,618 -0.30(-0.78%)
Jun 27, 2008 38.53 39.01 37.31 38.31 12,116,659 -0.34(-0.88%)
Jun 26, 2008 39.51 39.66 38.50 38.65 14,619,747 -2.48(-6.03%)
Jun 25, 2008 41.14 43.50 40.21 41.13 12,908,386 +0.15(+0.37%)
Jun 24, 2008 39.30 41.91 39.04 40.98 9,842,095 +1.46(+3.69%)
Jun 23, 2008 41.00 41.35 38.96 39.52 11,735,099 -1.38(-3.37%)
Jun 20, 2008 41.03 42.30 40.56 40.90 11,315,374 -0.98(-2.34%)
Jun 19, 2008 42.25 42.70 40.50 41.88 11,167,110 -0.48(-1.13%)
Jun 18, 2008 43.07 43.23 40.90 42.36 16,341,158 -1.51(-3.44%)
Jun 17, 2008 46.17 46.33 43.86 43.87 9,399,284 -1.77(-3.88%)
Jun 16, 2008 44.32 46.67 43.74 45.64 9,289,862 +1.02(+2.29%)
Jun 13, 2008 44.37 44.90 42.87 44.62 7,984,688 +1.06(+2.43%)
Jun 12, 2008 42.95 45.03 42.88 43.56 7,672,475 +1.04(+2.45%)
Jun 11, 2008 44.33 44.39 42.34 42.52 8,369,856 -1.56(-3.54%)
Jun 10, 2008 44.73 45.10 43.51 44.08 9,181,293 -0.36(-0.81%)
Jun 09, 2008 46.19 47.69 43.92 44.44 12,652,635 -1.71(-3.71%)
Jun 06, 2008 48.30 48.30 45.93 46.15 11,131,257 -3.47(-6.99%)
Jun 05, 2008 47.55 49.90 47.23 49.62 10,446,628 +2.44(+5.17%)
Jun 04, 2008 46.53 48.82 46.45 47.18 8,503,560 +0.30(+0.64%)
Jun 03, 2008 47.13 47.78 45.97 46.88 8,808,579 +0.32(+0.69%)
Jun 02, 2008 47.84 47.84 46.18 46.56 8,340,718 -1.56(-3.24%)
May 30, 2008 48.39 48.91 47.63 48.12 7,484,597 -0.46(-0.95%)
May 29, 2008 48.51 49.10 47.74 48.58 6,598,443 +0.06(+0.12%)
May 28, 2008 48.89 49.12 47.39 48.52 7,414,992 -0.07(-0.14%)
May 27, 2008 47.48 49.04 47.48 48.59 6,126,642 +1.12(+2.36%)
May 26, 2008 48.42 48.48 47.23 47.47 0 +0.00(+0.00%)
May 23, 2008 48.42 48.48 47.23 47.47 6,041,884 -1.45(-2.96%)
May 22, 2008 47.95 49.42 47.35 48.92 5,868,611 +0.94(+1.96%)
May 21, 2008 49.75 50.36 47.78 47.98 8,522,826 -1.78(-3.58%)
May 20, 2008 50.85 50.85 49.20 49.76 10,791,168 -1.95(-3.77%)
May 19, 2008 51.77 53.77 51.42 51.71 5,923,761 +0.06(+0.12%)
May 16, 2008 52.69 52.73 50.91 51.65 6,029,321 -1.05(-1.99%)
May 15, 2008 51.17 52.88 51.01 52.70 7,547,465 +1.45(+2.83%)
May 14, 2008 52.09 52.50 51.07 51.25 5,831,259 -0.50(-0.97%)
May 13, 2008 53.31 53.74 51.51 51.75 8,201,156 -2.17(-4.02%)
May 12, 2008 53.12 54.35 52.46 53.92 5,506,200 +1.01(+1.91%)
May 09, 2008 53.27 54.38 52.58 52.91 5,821,035 -0.85(-1.58%)
May 08, 2008 54.29 54.38 52.68 53.76 6,369,623 -0.44(-0.81%)
May 07, 2008 56.10 56.50 53.96 54.20 8,635,128 -1.76(-3.15%)
May 06, 2008 54.36 56.99 53.80 55.96 6,971,581 +0.56(+1.01%)
May 05, 2008 54.53 56.75 54.50 55.40 5,162,140 +0.17(+0.31%)
May 02, 2008 56.80 57.68 54.67 55.23 9,957,486 -0.59(-1.06%)
May 01, 2008 53.03 55.90 52.51 55.82 6,527,438 +2.82(+5.32%)
Apr 30, 2008 53.83 54.15 52.55 53.00 13,566,519 -0.61(-1.14%)
Apr 29, 2008 53.70 54.76 52.90 53.61 6,300,225 -0.21(-0.39%)
Apr 28, 2008 51.20 54.58 50.29 53.82 12,519,400 +2.91(+5.72%)
Apr 25, 2008 49.31 51.10 48.73 50.91 6,533,543 +2.46(+5.08%)
Apr 24, 2008 45.89 48.70 45.87 48.45 6,532,947 +2.49(+5.41%)
Apr 23, 2008 46.66 46.80 45.02 45.97 7,196,949 -0.42(-0.89%)
Apr 22, 2008 47.55 47.85 45.96 46.38 6,828,402 -1.48(-3.09%)
Apr 21, 2008 46.86 48.39 46.80 47.86 8,545,812 +0.65(+1.38%)
Apr 18, 2008 49.96 51.00 46.82 47.21 15,399,196 -1.53(-3.14%)
Apr 17, 2008 45.91 49.40 45.44 48.74 11,698,335 +2.49(+5.38%)
Apr 16, 2008 47.24 47.38 45.90 46.25 11,007,608 +0.28(+0.61%)
Apr 15, 2008 47.35 48.80 45.89 45.97 9,710,746 -1.15(-2.44%)
Apr 14, 2008 47.76 48.00 46.54 47.12 7,870,997 -1.18(-2.44%)
Apr 11, 2008 48.12 50.05 47.88 48.30 8,958,161 -1.32(-2.66%)
Apr 10, 2008 49.70 50.70 48.71 49.62 9,769,954 -1.01(-1.99%)
Apr 09, 2008 53.42 53.50 50.11 50.63 9,998,031 -2.88(-5.38%)
Apr 08, 2008 52.30 54.00 51.75 53.51 6,380,783 +0.45(+0.85%)
Apr 07, 2008 52.00 54.98 51.70 53.06 8,707,668 +1.79(+3.49%)
Apr 04, 2008 52.51 53.25 50.92 51.27 7,923,591 -1.72(-3.25%)
Apr 03, 2008 51.45 53.19 51.08 52.99 7,644,952 -0.19(-0.36%)
Apr 02, 2008 53.67 55.00 52.51 53.18 7,138,022 -0.30(-0.56%)
Apr 01, 2008 50.51 53.57 50.51 53.48 8,193,540 +4.26(+8.66%)
Mar 31, 2008 48.77 50.19 48.00 49.22 5,314,532 +0.23(+0.47%)
Mar 28, 2008 50.91 51.37 48.60 48.99 6,591,243 -1.48(-2.93%)
Mar 27, 2008 51.81 52.48 49.83 50.47 8,240,140 -0.78(-1.52%)
Mar 26, 2008 51.93 52.48 51.00 51.25 8,886,541 -1.80(-3.39%)
Mar 25, 2008 52.81 54.01 51.01 53.05 10,331,917 -1.30(-2.39%)
Mar 24, 2008 54.31 57.44 53.11 54.35 10,605,932 +1.10(+2.07%)
Mar 21, 2008 49.42 53.95 49.42 53.25 13,514,255 +0.00(+0.00%)
Mar 20, 2008 49.42 53.95 49.42 53.25 13,514,255 +3.79(+7.66%)
Mar 19, 2008 51.65 54.46 49.01 49.46 12,191,387 -2.03(-3.94%)
Mar 18, 2008 49.21 51.58 48.33 51.49 14,024,026 +4.03(+8.49%)
Mar 17, 2008 44.18 48.47 44.10 47.46 12,195,913 -0.40(-0.84%)
Mar 14, 2008 50.03 51.23 46.90 47.86 11,271,304 -1.68(-3.39%)
Mar 13, 2008 46.50 50.16 45.71 49.54 17,230,612 +1.89(+3.97%)
Mar 12, 2008 46.37 50.76 46.37 47.65 17,726,147 +0.93(+1.99%)
Mar 11, 2008 44.85 46.75 42.59 46.72 14,455,711 +5.46(+13.23%)
Mar 10, 2008 43.49 43.70 40.75 41.26 8,659,412 -2.10(-4.84%)
Mar 07, 2008 42.08 44.42 41.70 43.36 9,851,683 +0.86(+2.02%)
Mar 06, 2008 43.70 44.05 42.34 42.50 8,029,084 -1.82(-4.11%)
Mar 05, 2008 45.81 46.63 43.99 44.32 7,357,492 -1.10(-2.42%)
Mar 04, 2008 44.63 45.93 43.15 45.42 11,576,682 +0.45(+1.00%)
Mar 03, 2008 45.89 46.70 44.75 44.97 9,534,657 -1.06(-2.30%)
Feb 29, 2008 47.98 48.30 45.74 46.03 6,728,445 -2.39(-4.94%)
Feb 28, 2008 49.57 49.75 48.19 48.42 4,363,207 -1.41(-2.83%)
Feb 27, 2008 49.00 50.89 48.65 49.83 5,001,183 -0.11(-0.22%)
Feb 26, 2008 48.21 50.77 47.27 49.94 8,869,281 +1.40(+2.88%)
Feb 25, 2008 47.85 48.96 46.28 48.54 5,527,918 +0.62(+1.29%)
Feb 22, 2008 47.87 48.22 45.99 47.92 7,704,620 +0.24(+0.50%)
Feb 21, 2008 49.90 50.44 47.45 47.68 5,073,415 -1.65(-3.34%)
Feb 20, 2008 47.55 49.84 47.50 49.33 7,122,982 +1.27(+2.64%)
Feb 19, 2008 48.49 48.85 47.10 48.06 5,476,325 +0.40(+0.84%)
Feb 18, 2008 47.32 47.80 46.50 47.66 0 +0.00(+0.00%)
Feb 15, 2008 47.32 47.80 46.50 47.66 6,338,794 +0.07(+0.15%)
Feb 14, 2008 48.49 49.47 47.21 47.59 5,759,675 -1.49(-3.04%)
Feb 13, 2008 48.31 49.25 47.18 49.08 5,804,887 +1.63(+3.44%)
Feb 12, 2008 47.49 49.27 46.59 47.45 10,730,800 +0.63(+1.35%)
Feb 11, 2008 49.05 49.27 46.14 46.82 10,656,025 -2.16(-4.41%)
Feb 08, 2008 49.43 50.97 47.36 48.98 9,589,769 -1.12(-2.24%)
Feb 07, 2008 48.70 50.77 47.39 50.10 15,324,630 +0.54(+1.09%)
Feb 06, 2008 50.65 52.76 49.37 49.56 8,536,456 -0.64(-1.27%)
Feb 05, 2008 50.73 52.27 49.96 50.20 8,224,759 -2.45(-4.65%)
Feb 04, 2008 55.55 55.56 52.17 52.65 9,757,806 -4.32(-7.58%)
Feb 01, 2008 55.43 57.68 55.04 56.97 13,047,749 +2.35(+4.30%)
Jan 31, 2008 50.69 55.89 49.23 54.62 15,821,511 +3.02(+5.85%)
Jan 30, 2008 51.43 54.13 50.09 51.60 13,015,779 -0.09(-0.17%)
Jan 29, 2008 50.30 52.30 49.40 51.69 9,780,609 +1.74(+3.48%)
Jan 28, 2008 46.48 50.04 44.82 49.95 10,838,834 +3.44(+7.40%)
Jan 25, 2008 48.38 49.29 45.50 46.51 13,246,206 -1.24(-2.60%)
Jan 24, 2008 47.00 49.75 44.23 47.75 18,819,694 +3.55(+8.03%)
Jan 23, 2008 38.77 44.72 37.59 44.20 16,632,749 +4.39(+11.03%)
Jan 22, 2008 37.41 41.37 37.41 39.81 12,649,640 +0.13(+0.33%)
Jan 21, 2008 41.43 42.75 39.18 39.68 0 +0.00(+0.00%)
Jan 18, 2008 41.43 42.75 39.18 39.68 12,430,796 -1.38(-3.36%)
Jan 17, 2008 43.17 44.00 40.56 41.06 12,809,626 -2.48(-5.70%)
Jan 16, 2008 41.82 44.38 41.11 43.54 12,623,301 +1.54(+3.67%)
Jan 15, 2008 41.32 42.38 41.10 42.00 12,996,478 -1.07(-2.48%)
Jan 14, 2008 42.86 43.51 40.80 43.07 7,564,937 +0.48(+1.13%)
Jan 11, 2008 40.79 43.41 40.61 42.59 13,290,597 -0.33(-0.77%)
Jan 10, 2008 40.42 44.25 38.85 42.92 26,993,903 -0.43(-0.99%)
Jan 09, 2008 43.02 43.87 41.23 43.35 10,746,773 +0.16(+0.37%)
Jan 08, 2008 47.18 47.75 42.60 43.19 10,128,840 -3.66(-7.81%)
Jan 07, 2008 46.16 48.02 45.20 46.85 6,275,226 +0.88(+1.91%)
Jan 04, 2008 45.76 46.23 44.72 45.97 5,576,406 -0.70(-1.50%)
Jan 03, 2008 47.74 47.98 46.26 46.67 3,512,910 -0.68(-1.44%)
Jan 02, 2008 47.76 48.77 46.16 47.35 5,649,008 +0.09(+0.19%)
Jan 01, 2008 46.25 47.99 45.10 47.26 0 +0.00(+0.00%)
Dec 31, 2007 46.25 47.99 45.10 47.26 3,998,552 +0.69(+1.48%)
Dec 28, 2007 46.70 47.38 46.16 46.57 3,195,828 -0.12(-0.26%)
Dec 27, 2007 47.35 47.64 46.65 46.69 3,276,438 -1.15(-2.40%)
Dec 26, 2007 47.62 48.11 47.16 47.84 2,119,619 -0.37(-0.77%)
Dec 24, 2007 47.52 48.65 47.52 48.21 1,881,135 +0.53(+1.11%)
Dec 21, 2007 46.39 47.83 46.01 47.68 5,538,751 +1.77(+3.86%)
Dec 20, 2007 46.26 46.77 44.88 45.91 4,674,317 -0.09(-0.20%)
Dec 19, 2007 46.60 47.32 45.69 46.00 3,492,797 -0.50(-1.08%)
Dec 18, 2007 45.97 46.99 45.21 46.50 7,655,312 +0.84(+1.84%)
Dec 17, 2007 45.54 47.65 44.40 45.66 7,440,435 -1.54(-3.26%)
Dec 14, 2007 47.66 48.36 47.15 47.20 6,219,851 -1.41(-2.90%)
Dec 13, 2007 47.40 48.79 45.94 48.61 8,441,775 +0.34(+0.70%)
Dec 12, 2007 51.06 51.52 47.08 48.27 10,687,360 -1.66(-3.32%)
Dec 11, 2007 52.20 53.51 49.49 49.93 7,587,615 -2.14(-4.11%)
Dec 10, 2007 49.84 52.14 49.84 52.07 6,777,048 +2.27(+4.56%)
Dec 07, 2007 50.11 50.84 49.16 49.80 8,762,777 -2.63(-5.02%)
Dec 06, 2007 49.78 52.50 49.39 52.43 5,284,340 +2.50(+5.01%)
Dec 05, 2007 50.46 50.97 49.44 49.93 6,940,103 +0.03(+0.06%)
Dec 04, 2007 50.49 50.97 49.17 49.90 3,476,100 -0.99(-1.95%)
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.