Skip to main content

Capital One Financial (NY: COF )

121.50 +0.28 (+0.23%)
Streaming Delayed Price Updated: 3:25 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.80 31.80 29.52 30.04 11,127,747 -1.97(-6.15%)
Oct 29, 2009 31.20 32.02 30.72 32.01 7,245,324 +1.32(+4.31%)
Oct 28, 2009 32.30 32.61 30.65 30.69 10,030,014 -1.86(-5.72%)
Oct 27, 2009 32.46 33.29 32.19 32.55 9,416,208 +0.15(+0.46%)
Oct 26, 2009 33.87 34.24 32.15 32.40 12,714,983 -1.21(-3.59%)
Oct 23, 2009 33.80 33.92 33.00 33.61 25,191,608 +2.15(+6.84%)
Oct 22, 2009 30.22 31.68 29.88 31.46 11,811,421 +1.40(+4.64%)
Oct 21, 2009 30.13 31.37 29.91 30.06 7,250,090 -0.22(-0.73%)
Oct 20, 2009 30.19 30.37 30.09 30.29 6,335,258 -0.31(-1.02%)
Oct 19, 2009 30.20 31.01 29.83 30.60 8,618,050 +0.76(+2.56%)
Oct 16, 2009 30.74 30.98 29.80 29.83 10,200,810 -1.45(-4.64%)
Oct 15, 2009 30.72 31.64 30.12 31.29 17,170,384 -1.01(-3.13%)
Oct 14, 2009 31.57 32.37 30.92 32.30 11,177,696 +0.95(+3.04%)
Oct 13, 2009 31.20 31.54 30.74 31.34 8,485,591 -0.10(-0.31%)
Oct 12, 2009 31.18 31.76 30.87 31.44 6,414,313 +0.57(+1.86%)
Oct 09, 2009 30.75 31.09 30.29 30.87 5,715,173 +0.11(+0.37%)
Oct 08, 2009 30.65 31.01 30.33 30.75 8,494,575 +0.43(+1.43%)
Oct 07, 2009 29.35 30.41 29.27 30.32 9,532,252 +0.80(+2.73%)
Oct 06, 2009 29.23 30.16 28.50 29.51 8,636,804 +0.02(+0.08%)
Oct 05, 2009 28.40 29.61 28.32 29.49 13,085,360 +2.25(+8.26%)
Oct 02, 2009 26.87 27.85 26.72 27.24 10,598,195 -0.37(-1.34%)
Oct 01, 2009 29.06 29.21 27.54 27.61 10,252,018 -1.72(-5.85%)
Sep 30, 2009 29.12 29.70 28.57 29.32 9,008,947 +0.36(+1.25%)
Sep 29, 2009 30.19 30.27 28.89 28.96 8,127,071 -0.80(-2.68%)
Sep 28, 2009 28.96 30.13 28.45 29.76 7,360,743 +0.92(+3.19%)
Sep 25, 2009 29.23 29.55 28.43 28.84 8,867,956 -0.55(-1.87%)
Sep 24, 2009 29.96 30.08 28.93 29.39 6,565,423 -0.40(-1.35%)
Sep 23, 2009 30.66 30.76 29.69 29.79 6,398,519 -0.76(-2.50%)
Sep 22, 2009 30.16 30.90 29.97 30.56 7,931,369 +2.02(+7.08%)
Sep 21, 2009 30.41 30.65 28.50 28.54 8,741,650 -2.24(-7.28%)
Sep 18, 2009 31.44 31.52 30.56 30.78 10,731,390 -0.45(-1.45%)
Sep 17, 2009 31.73 32.58 31.14 31.23 9,963,841 +0.53(+1.74%)
Sep 16, 2009 31.07 32.21 30.47 30.70 14,213,049 -0.02(-0.05%)
Sep 15, 2009 31.30 31.30 29.88 30.71 14,669,475 -0.74(-2.35%)
Sep 14, 2009 30.78 31.48 30.04 31.45 8,085,833 +0.28(+0.90%)
Sep 11, 2009 31.39 31.63 30.78 31.17 5,995,230 -0.16(-0.50%)
Sep 10, 2009 30.79 31.39 30.04 31.33 8,829,319 +0.57(+1.87%)
Sep 09, 2009 29.92 31.00 29.27 30.75 11,203,643 +1.67(+5.73%)
Sep 08, 2009 29.36 29.63 28.52 29.09 6,390,323 +0.17(+0.60%)
Sep 04, 2009 28.67 29.11 28.45 28.91 5,419,958 +0.30(+1.06%)
Sep 03, 2009 28.55 28.96 28.16 28.61 7,300,687 +0.43(+1.51%)
Sep 02, 2009 28.87 29.05 28.12 28.18 11,398,181 -0.60(-2.08%)
Sep 01, 2009 30.38 30.77 28.68 28.78 12,013,186 -1.82(-5.95%)
Aug 31, 2009 29.63 30.71 29.51 30.61 8,256,139 +0.46(+1.52%)
Aug 28, 2009 30.48 30.48 29.73 30.15 5,794,713 +0.08(+0.27%)
Aug 27, 2009 29.87 30.15 29.56 30.06 5,779,290 +0.11(+0.38%)
Aug 26, 2009 29.63 30.19 29.26 29.95 8,002,901 +0.10(+0.33%)
Aug 25, 2009 30.25 30.29 29.60 29.85 9,475,393 -0.07(-0.22%)
Aug 24, 2009 30.85 31.15 29.85 29.92 11,535,503 -0.02(-0.08%)
Aug 21, 2009 29.28 30.02 26.61 29.94 10,836,526 +1.18(+4.11%)
Aug 20, 2009 28.27 28.82 28.01 28.76 9,197,260 +0.48(+1.68%)
Aug 19, 2009 28.42 28.69 27.99 28.28 11,831,163 -0.65(-2.24%)
Aug 18, 2009 28.23 29.02 27.97 28.93 9,763,027 +0.45(+1.59%)
Aug 17, 2009 27.89 28.97 27.58 28.48 17,830,634 -0.31(-1.08%)
Aug 14, 2009 28.73 29.09 28.00 28.79 10,018,379 -0.18(-0.62%)
Aug 13, 2009 28.47 29.00 27.95 28.97 12,879,229 +1.24(+4.47%)
Aug 12, 2009 26.99 27.81 26.73 27.73 10,732,473 +0.85(+3.14%)
Aug 11, 2009 27.62 27.83 26.49 26.89 12,905,594 -0.92(-3.31%)
Aug 10, 2009 27.77 28.77 27.63 27.81 14,473,327 -0.20(-0.70%)
Aug 07, 2009 27.00 28.38 26.76 28.00 16,541,577 +1.60(+6.06%)
Aug 06, 2009 26.19 27.26 25.42 26.40 17,594,784 +0.59(+2.29%)
Aug 05, 2009 25.78 26.00 24.61 25.81 16,120,712 +0.07(+0.29%)
Aug 04, 2009 25.44 26.14 25.12 25.74 9,690,518 -0.01(-0.03%)
Aug 03, 2009 25.68 26.21 25.20 25.75 10,006,660 +0.55(+2.18%)
Jul 31, 2009 24.87 25.66 24.75 25.20 8,512,426 +0.24(+0.95%)
Jul 30, 2009 24.94 25.96 24.70 24.96 12,604,275 +0.57(+2.36%)
Jul 29, 2009 24.15 24.82 23.97 24.38 8,792,335 +0.02(+0.10%)
Jul 28, 2009 24.28 24.89 24.06 24.36 11,335,042 -0.22(-0.90%)
Jul 27, 2009 24.93 25.28 24.26 24.58 14,535,579 -0.10(-0.40%)
Jul 24, 2009 21.80 25.11 21.67 24.68 29,411,618 +1.84(+8.05%)
Jul 23, 2009 21.80 23.13 21.67 22.84 12,218,193 +1.12(+5.14%)
Jul 22, 2009 21.17 21.95 21.09 21.72 8,920,150 +0.13(+0.61%)
Jul 21, 2009 22.19 22.32 21.31 21.59 8,557,638 -0.33(-1.50%)
Jul 20, 2009 21.87 22.45 21.68 21.92 10,139,095 +0.17(+0.79%)
Jul 17, 2009 21.78 22.21 21.56 21.75 10,838,348 -0.34(-1.56%)
Jul 16, 2009 20.81 22.27 20.69 22.09 18,463,474 +0.89(+4.18%)
Jul 15, 2009 19.74 21.63 19.70 21.21 25,282,126 +2.24(+11.81%)
Jul 14, 2009 17.97 19.11 17.47 18.97 18,656,594 +1.03(+5.72%)
Jul 13, 2009 17.25 18.03 17.01 17.94 11,240,061 +1.01(+5.96%)
Jul 10, 2009 17.04 17.22 16.68 16.93 8,578,896 -0.47(-2.69%)
Jul 09, 2009 17.14 17.70 16.98 17.40 10,113,830 +0.52(+3.06%)
Jul 08, 2009 16.92 17.17 16.19 16.88 16,451,929 +0.08(+0.49%)
Jul 07, 2009 17.07 17.33 16.77 16.80 9,226,736 -0.42(-2.43%)
Jul 06, 2009 17.01 17.65 16.85 17.22 9,111,633 +0.16(+0.91%)
Jul 02, 2009 17.61 17.81 17.06 17.06 8,087,114 -0.89(-4.94%)
Jul 01, 2009 18.06 18.44 17.84 17.95 5,540,163 -0.01(-0.05%)
Jun 30, 2009 18.34 18.42 17.77 17.96 7,864,664 -0.41(-2.23%)
Jun 29, 2009 18.11 18.60 17.76 18.37 7,970,926 +0.36(+2.01%)
Jun 26, 2009 18.11 18.18 17.65 18.01 9,354,371 -0.18(-0.99%)
Jun 25, 2009 17.60 18.20 17.59 18.19 9,406,333 +0.76(+4.33%)
Jun 24, 2009 17.58 18.10 17.22 17.43 10,112,942 +0.07(+0.38%)
Jun 23, 2009 16.87 17.71 16.61 17.37 11,915,036 +0.58(+3.47%)
Jun 22, 2009 17.79 18.11 16.76 16.78 14,673,202 -1.54(-8.42%)
Jun 19, 2009 18.54 18.54 17.72 18.33 16,593,303 +0.03(+0.18%)
Jun 18, 2009 18.70 19.06 17.88 18.29 14,955,051 -0.16(-0.84%)
Jun 17, 2009 19.00 19.28 17.42 18.45 23,307,914 -0.55(-2.89%)
Jun 16, 2009 19.33 19.65 18.99 19.00 13,081,261 -0.37(-1.93%)
Jun 15, 2009 19.32 19.57 19.04 19.37 9,702,963 -0.27(-1.40%)
Jun 12, 2009 20.11 20.11 19.47 19.65 10,055,553 -0.53(-2.64%)
Jun 11, 2009 20.10 20.48 19.90 20.18 12,809,237 +0.30(+1.49%)
Jun 10, 2009 19.93 20.38 19.60 19.89 11,127,930 +0.15(+0.75%)
Jun 09, 2009 19.62 20.20 19.57 19.74 13,575,556 +0.50(+2.60%)
Jun 08, 2009 19.14 19.51 18.88 19.24 15,915,364 -0.55(-2.78%)
Jun 05, 2009 20.96 21.17 19.72 19.79 11,204,130 -0.73(-3.56%)
Jun 04, 2009 19.83 20.71 19.33 20.52 12,435,441 +0.89(+4.56%)
Jun 03, 2009 19.74 20.38 19.39 19.62 11,204,198 -0.44(-2.21%)
Jun 02, 2009 20.22 20.47 19.27 20.07 15,440,326 -0.32(-1.57%)
Jun 01, 2009 20.26 21.08 19.79 20.39 16,765,788 +0.33(+1.64%)
May 29, 2009 18.98 20.16 18.67 20.06 18,261,380 +0.96(+5.03%)
May 28, 2009 18.57 19.20 17.87 19.10 16,338,204 +0.80(+4.40%)
May 27, 2009 18.66 19.70 18.27 18.29 16,099,023 -0.29(-1.55%)
May 26, 2009 17.82 18.78 17.77 18.58 17,195,124 +0.59(+3.28%)
May 22, 2009 18.67 19.07 17.88 17.99 15,186,907 -0.83(-4.40%)
May 21, 2009 18.82 19.60 18.20 18.82 21,748,182 -0.15(-0.78%)
May 20, 2009 20.73 20.84 18.24 18.97 36,301,872 -1.47(-7.19%)
May 19, 2009 21.08 21.65 20.32 20.44 16,433,654 -0.95(-4.45%)
May 18, 2009 20.77 21.57 20.30 21.39 21,413,484 +1.25(+6.19%)
May 15, 2009 20.76 22.00 19.83 20.14 28,430,274 -0.03(-0.16%)
May 14, 2009 19.41 20.47 18.81 20.17 24,062,530 +0.51(+2.59%)
May 13, 2009 19.88 20.42 18.96 19.66 31,986,440 -1.26(-6.00%)
May 12, 2009 22.54 22.82 19.74 20.92 47,559,864 -1.32(-5.94%)
May 11, 2009 22.77 23.85 22.24 22.24 139,569,648 -3.48(-13.53%)
May 08, 2009 21.50 26.10 21.31 25.72 60,776,896 +4.19(+19.48%)
May 07, 2009 21.68 22.63 21.04 21.53 73,246,416 +3.15(+17.15%)
May 06, 2009 17.14 19.50 17.09 18.38 32,209,448 +2.40(+15.00%)
May 05, 2009 16.26 16.94 15.78 15.98 22,583,348 -0.69(-4.14%)
May 04, 2009 16.46 16.84 16.15 16.67 25,182,162 +2.44(+17.13%)
May 01, 2009 13.72 14.65 13.60 14.23 19,123,858 +0.49(+3.58%)
Apr 30, 2009 14.56 15.45 13.74 13.74 23,177,396 -0.61(-4.23%)
Apr 29, 2009 13.65 14.46 13.44 14.35 18,229,534 +0.75(+5.49%)
Apr 28, 2009 13.34 13.89 12.89 13.60 24,552,600 -0.14(-1.02%)
Apr 27, 2009 15.02 15.39 13.54 13.74 27,619,166 -1.87(-11.99%)
Apr 24, 2009 14.00 16.00 13.28 15.61 39,669,156 +1.72(+12.35%)
Apr 23, 2009 11.97 14.17 11.90 13.89 39,881,800 +2.09(+17.73%)
Apr 22, 2009 11.42 13.30 11.20 11.80 41,821,464 -0.61(-4.89%)
Apr 21, 2009 10.31 12.57 10.27 12.41 32,461,484 +1.43(+13.00%)
Apr 20, 2009 13.53 13.54 10.90 10.98 29,305,326 -3.67(-25.04%)
Apr 17, 2009 14.29 15.18 14.08 14.65 20,916,156 -0.01(-0.06%)
Apr 16, 2009 13.77 15.27 13.30 14.66 24,520,336 +0.44(+3.12%)
Apr 15, 2009 13.16 14.35 12.55 14.22 33,699,604 +0.21(+1.46%)
Apr 14, 2009 15.21 16.31 13.85 14.01 24,651,240 -1.74(-11.05%)
Apr 13, 2009 13.72 16.00 13.72 15.75 30,377,620 +1.42(+9.91%)
Apr 09, 2009 12.48 14.95 12.36 14.33 36,100,868 +3.00(+26.43%)
Apr 08, 2009 10.64 11.48 10.55 11.33 14,651,275 +0.82(+7.81%)
Apr 07, 2009 10.12 11.13 10.08 10.51 13,435,885 -0.01(-0.08%)
Apr 06, 2009 10.87 11.17 10.31 10.52 16,505,272 -0.82(-7.24%)
Apr 03, 2009 10.40 11.45 10.05 11.34 19,977,274 +0.56(+5.18%)
Apr 02, 2009 11.48 11.59 10.19 10.78 21,743,328 +0.14(+1.31%)
Apr 01, 2009 9.488 10.82 9.488 10.64 17,747,286 +0.60(+5.96%)
Mar 31, 2009 9.635 10.34 9.258 10.05 21,281,396 +0.73(+7.84%)
Mar 30, 2009 11.24 11.24 9.143 9.315 24,655,936 -2.84(-23.36%)
Mar 26, 2009 12.11 12.44 11.27 12.16 22,067,322 +0.29(+2.42%)
Mar 25, 2009 11.44 11.99 10.84 11.87 23,447,342 +0.94(+8.64%)
Mar 24, 2009 10.72 11.86 10.43 10.92 20,310,556 -0.25(-2.28%)
Mar 23, 2009 10.32 11.18 10.27 11.18 24,675,080 +1.87(+20.11%)
Mar 20, 2009 10.05 10.14 8.889 9.307 24,092,270 -1.73(-15.69%)
Mar 19, 2009 11.70 12.29 10.02 11.04 21,820,328 -0.64(-5.48%)
Mar 18, 2009 10.51 11.84 9.857 11.68 33,404,820 +0.71(+6.43%)
Mar 17, 2009 10.24 10.97 9.906 10.97 16,703,930 +0.66(+6.36%)
Mar 16, 2009 10.84 11.51 10.28 10.32 32,745,110 +0.01(+0.08%)
Mar 13, 2009 11.01 11.01 9.438 10.31 0 -0.62(-5.64%)
Mar 12, 2009 8.839 11.27 8.593 10.92 32,879,780 +2.04(+23.01%)
Mar 11, 2009 8.207 9.118 7.715 8.880 28,889,874 +0.63(+7.66%)
Mar 10, 2009 8.191 8.371 7.346 8.248 30,577,732 +1.08(+15.12%)
Mar 09, 2009 6.525 7.936 6.402 7.165 25,153,076 +0.34(+5.05%)
Mar 06, 2009 7.584 7.666 6.549 6.820 0 -0.56(-7.56%)
Mar 05, 2009 8.043 8.568 7.124 7.378 21,798,020 -1.20(-13.97%)
Mar 04, 2009 8.856 9.849 7.485 8.577 21,573,300 +0.33(+3.98%)
Mar 02, 2009 9.438 9.791 8.248 8.248 27,434,998 -1.64(-16.60%)
Feb 27, 2009 9.898 10.87 9.775 9.890 0 -0.76(-7.16%)
Feb 26, 2009 10.96 12.39 10.27 10.65 44,243,080 +0.58(+5.79%)
Feb 25, 2009 9.102 10.66 8.257 10.07 49,947,600 +0.79(+8.49%)
Feb 24, 2009 7.140 9.500 7.124 9.283 32,991,774 +1.79(+23.88%)
Feb 23, 2009 8.577 8.659 7.452 7.493 20,431,550 -0.72(-8.79%)
Feb 20, 2009 7.206 8.495 6.976 8.216 0 +0.80(+10.73%)
Feb 19, 2009 9.209 9.463 7.321 7.419 31,173,904 -1.57(-17.44%)
Feb 18, 2009 8.593 9.102 7.854 8.987 29,483,986 +0.67(+8.09%)
Feb 17, 2009 9.479 9.701 7.953 8.314 32,955,900 -1.63(-16.35%)
Feb 13, 2009 10.04 10.38 9.479 9.939 0 -0.14(-1.38%)
Feb 12, 2009 10.48 10.87 9.397 10.08 24,381,820 -1.01(-9.10%)
Feb 11, 2009 10.75 11.16 10.53 11.09 13,070,910 +0.54(+5.14%)
Feb 10, 2009 12.11 12.28 10.37 10.55 24,428,598 -1.72(-14.05%)
Feb 09, 2009 11.89 12.86 11.59 12.27 14,751,510 +0.37(+3.10%)
Feb 06, 2009 11.70 12.69 11.61 11.90 0 +0.24(+2.04%)
Feb 05, 2009 11.79 12.40 11.29 11.66 21,780,234 -0.26(-2.20%)
Feb 04, 2009 12.71 12.95 11.77 11.93 17,045,630 -0.38(-3.07%)
Feb 03, 2009 13.85 14.03 12.16 12.30 31,690,264 -1.51(-10.93%)
Feb 02, 2009 12.86 13.95 12.48 13.81 20,611,122 +0.81(+6.25%)
Jan 30, 2009 14.15 14.28 12.73 13.00 0 -0.85(-6.11%)
Jan 29, 2009 15.95 16.25 13.76 13.85 19,233,262 -2.82(-16.90%)
Jan 28, 2009 15.82 17.07 15.21 16.66 22,941,724 +1.97(+13.41%)
Jan 27, 2009 15.45 15.57 14.19 14.69 16,127,312 -0.55(-3.61%)
Jan 26, 2009 15.74 16.34 14.98 15.24 14,764,956 -0.62(-3.88%)
Jan 23, 2009 15.41 16.29 13.88 15.86 36,608,984 -2.15(-11.94%)
Jan 22, 2009 17.96 19.08 17.22 18.01 15,915,153 -0.84(-4.44%)
Jan 21, 2009 19.71 20.04 16.54 18.84 35,270,068 +0.03(+0.17%)
Jan 20, 2009 18.89 20.32 18.57 18.81 23,551,694 -0.97(-4.90%)
Jan 16, 2009 21.54 21.99 19.61 19.78 0 -1.12(-5.38%)
Jan 15, 2009 20.99 21.89 20.03 20.90 17,150,500 -0.09(-0.43%)
Jan 14, 2009 22.10 22.32 20.76 20.99 13,148,961 -1.94(-8.45%)
Jan 13, 2009 22.03 23.43 21.82 22.93 8,761,695 +0.66(+2.95%)
Jan 12, 2009 23.92 24.15 22.04 22.27 8,644,359 -1.80(-7.47%)
Jan 09, 2009 25.47 25.47 23.91 24.07 6,679,580 -1.31(-5.17%)
Jan 08, 2009 25.50 26.26 24.99 25.39 6,567,074 -0.62(-2.37%)
Jan 07, 2009 27.09 27.49 25.84 26.00 5,522,881 -2.02(-7.21%)
Jan 06, 2009 27.91 28.45 26.66 28.02 7,290,786 +0.90(+3.33%)
Jan 05, 2009 26.58 27.70 26.27 27.12 8,089,373 -0.22(-0.81%)
Jan 02, 2009 26.10 27.53 25.81 27.34 0 +1.17(+4.45%)
Jan 01, 2009 25.26 26.54 25.23 26.17 0 +0.00(+0.00%)
Dec 31, 2008 25.26 26.54 25.23 26.17 5,310,838 +0.85(+3.34%)
Dec 30, 2008 24.43 25.43 23.91 25.33 3,700,015 +1.27(+5.29%)
Dec 29, 2008 24.06 24.44 23.70 24.06 3,406,153 -0.14(-0.58%)
Dec 26, 2008 24.59 24.61 23.79 24.20 0 +0.07(+0.27%)
Dec 24, 2008 24.11 24.24 23.60 24.13 1,307,323 +0.33(+1.38%)
Dec 23, 2008 25.02 25.02 23.60 23.80 4,168,059 -0.77(-3.14%)
Dec 22, 2008 25.39 25.71 24.35 24.57 8,038,019 -0.85(-3.33%)
Dec 19, 2008 24.72 25.77 23.65 25.42 12,287,319 +0.99(+4.07%)
Dec 18, 2008 24.39 24.96 23.96 24.43 8,801,764 +0.24(+0.98%)
Dec 17, 2008 23.68 24.52 23.06 24.19 9,206,596 +0.01(+0.03%)
Dec 16, 2008 21.98 24.33 21.52 24.18 10,540,400 +2.75(+12.83%)
Dec 15, 2008 22.83 23.14 21.16 21.43 11,743,456 -1.65(-7.15%)
Dec 12, 2008 21.62 23.62 21.54 23.08 0 +0.22(+0.97%)
Dec 11, 2008 25.71 26.09 22.70 22.86 13,954,369 -3.47(-13.19%)
Dec 10, 2008 27.08 27.37 25.43 26.33 7,329,102 -0.66(-2.43%)
Dec 09, 2008 27.48 28.53 26.76 26.99 8,160,026 -1.19(-4.22%)
Dec 08, 2008 27.91 28.32 26.35 28.18 8,435,567 +1.32(+4.92%)
Dec 05, 2008 24.31 26.91 23.95 26.85 0 +1.42(+5.58%)
Dec 04, 2008 25.24 27.10 24.84 25.43 8,373,050 -0.49(-1.90%)
Dec 03, 2008 24.01 26.02 23.04 25.93 10,579,729 +1.89(+7.85%)
Dec 02, 2008 22.32 24.17 21.33 24.04 13,951,660 +1.77(+7.96%)
Dec 01, 2008 27.05 27.19 21.83 22.27 12,141,118 -5.97(-21.16%)
Nov 28, 2008 27.50 29.79 27.50 28.24 4,280,483 -0.17(-0.61%)
Nov 26, 2008 26.81 28.60 26.16 28.41 9,503,536 +0.76(+2.73%)
Nov 25, 2008 27.55 28.93 27.08 27.66 19,770,758 +1.60(+6.14%)
Nov 24, 2008 22.73 26.67 21.53 26.06 14,629,330 +4.04(+18.34%)
Nov 21, 2008 21.63 22.32 19.11 22.02 16,981,266 +1.35(+6.51%)
Nov 20, 2008 21.06 23.76 20.40 20.67 16,781,052 -1.08(-4.94%)
Nov 19, 2008 23.54 23.80 21.50 21.75 13,834,651 -2.26(-9.40%)
Nov 18, 2008 24.68 25.46 22.05 24.01 14,202,965 -0.51(-2.08%)
Nov 17, 2008 24.64 25.66 24.02 24.52 10,796,648 -1.08(-4.23%)
Nov 14, 2008 26.71 28.71 25.53 25.60 0 -1.95(-7.06%)
Nov 13, 2008 24.79 28.44 23.78 27.54 23,184,142 +2.89(+11.72%)
Nov 12, 2008 24.99 26.26 24.23 24.65 11,714,856 -1.65(-6.27%)
Nov 11, 2008 26.24 27.57 24.90 26.30 10,374,042 -0.42(-1.57%)
Nov 10, 2008 29.32 29.32 26.14 26.72 8,253,520 -1.64(-5.79%)
Nov 07, 2008 29.05 29.47 27.50 28.36 0 -0.20(-0.69%)
Nov 06, 2008 30.74 31.60 28.06 28.56 14,791,435 -2.82(-8.97%)
Nov 05, 2008 34.11 35.00 31.19 31.38 9,684,217 -3.77(-10.72%)
Nov 04, 2008 32.84 35.28 32.84 35.14 8,087,188 +2.63(+8.08%)
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.