Skip to main content

Capital One Financial (NY: COF )

95.45 +1.27 (+1.35%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 33.98 34.86 33.65 33.98 5,221,413 -0.75(-2.16%)
May 27, 2010 33.98 34.79 33.79 34.73 5,201,008 +1.56(+4.71%)
May 26, 2010 33.98 34.37 32.92 33.17 7,447,369 -0.28(-0.84%)
May 25, 2010 32.82 33.55 32.16 33.45 15,414 -0.22(-0.66%)
May 24, 2010 34.52 34.92 33.62 33.67 7,056,794 -0.73(-2.13%)
May 21, 2010 33.28 34.59 33.13 34.40 14,856,558 +0.39(+1.16%)
May 20, 2010 34.26 35.32 33.98 34.01 14,185 -0.86(-2.48%)
May 19, 2010 33.98 35.56 33.89 34.87 14,862,252 +0.67(+1.95%)
May 18, 2010 35.56 35.56 33.43 34.21 93,278 -0.86(-2.44%)
May 17, 2010 35.64 36.03 33.62 35.06 14,390,306 -0.12(-0.35%)
May 14, 2010 35.19 35.76 34.65 35.19 15,291,894 -1.77(-4.79%)
May 13, 2010 37.85 37.95 36.95 36.95 7,847,142 -1.40(-3.65%)
May 12, 2010 37.32 38.49 36.68 38.35 9,622,381 +1.51(+4.09%)
May 11, 2010 36.93 37.67 36.61 36.85 15,276 +0.48(+1.31%)
May 10, 2010 35.88 36.45 35.85 36.37 8,819,040 +1.70(+4.89%)
May 07, 2010 35.42 35.99 33.71 34.68 13,532,521 -0.67(-1.89%)
May 06, 2010 35.43 37.48 33.29 35.34 3,989 -0.86(-2.38%)
May 05, 2010 36.49 37.48 35.99 36.20 9,437,324 -0.69(-1.87%)
May 04, 2010 37.29 37.81 36.49 36.90 9,132,775 -1.02(-2.69%)
May 03, 2010 35.94 38.10 35.94 37.91 9,654,316 +2.24(+6.27%)
Apr 30, 2010 36.75 37.08 35.59 35.68 6,751,325 -1.20(-3.25%)
Apr 29, 2010 36.47 37.25 36.32 36.88 6,901,520 +0.82(+2.28%)
Apr 28, 2010 36.01 36.57 35.75 36.06 6,551,881 +0.48(+1.34%)
Apr 27, 2010 36.93 37.41 35.43 35.58 851 -1.60(-4.31%)
Apr 26, 2010 38.28 38.50 37.10 37.18 8,878,163 -1.22(-3.19%)
Apr 23, 2010 39.23 39.23 37.15 38.41 13,213,347 +0.97(+2.59%)
Apr 22, 2010 36.25 37.68 36.18 37.44 7,553,009 +0.67(+1.81%)
Apr 21, 2010 36.77 37.03 36.25 36.77 32,011 +0.13(+0.36%)
Apr 20, 2010 36.28 36.66 35.93 36.64 6,645 +0.63(+1.76%)
Apr 19, 2010 35.42 36.02 35.09 36.01 7,260,901 +0.26(+0.74%)
Apr 16, 2010 37.04 37.37 35.19 35.74 13,659,752 -1.36(-3.68%)
Apr 15, 2010 38.02 38.06 37.01 37.11 10,330,596 -0.75(-1.98%)
Apr 14, 2010 37.49 38.13 36.39 37.86 11,151,223 +0.91(+2.47%)
Apr 13, 2010 37.10 37.15 36.58 36.94 5,505,027 -0.19(-0.51%)
Apr 12, 2010 36.09 37.27 36.09 37.13 8,552,412 +1.08(+3.01%)
Apr 09, 2010 36.24 36.51 35.70 36.05 4,192,385 -0.11(-0.30%)
Apr 08, 2010 35.15 36.29 35.15 36.16 6,424,147 +0.69(+1.95%)
Apr 07, 2010 35.36 35.90 35.13 35.46 7,500,457 -0.09(-0.25%)
Apr 06, 2010 35.28 35.65 35.09 35.56 7,014,162 +0.53(+1.50%)
Apr 05, 2010 34.40 35.51 34.21 35.03 6,923,190 +0.86(+2.53%)
Apr 01, 2010 34.34 34.17 34.17 34.17 4,829,800 +0.13(+0.39%)
Mar 31, 2010 34.14 34.38 33.81 34.03 6,404,202 -0.42(-1.22%)
Mar 30, 2010 35.05 35.34 34.42 34.45 5,647,454 -0.60(-1.71%)
Mar 29, 2010 34.80 35.14 34.35 35.05 5,925,423 +0.60(+1.74%)
Mar 26, 2010 34.76 35.20 34.22 34.45 5,438,347 -0.11(-0.31%)
Mar 25, 2010 34.16 35.17 34.16 34.56 7,721,976 +0.65(+1.91%)
Mar 24, 2010 33.53 34.22 33.42 33.91 6,242,959 +0.29(+0.86%)
Mar 23, 2010 33.36 33.80 33.12 33.62 5,391,423 +0.25(+0.74%)
Mar 22, 2010 32.36 33.44 32.33 33.38 7,726,055 +0.69(+2.11%)
Mar 19, 2010 33.65 33.89 32.67 32.69 9,471,494 -0.88(-2.62%)
Mar 18, 2010 33.04 33.63 32.90 33.57 6,663,263 +0.48(+1.47%)
Mar 17, 2010 33.38 33.62 32.84 33.08 6,820,486 -0.11(-0.35%)
Mar 16, 2010 33.09 33.22 32.28 33.20 9,578,387 +0.34(+1.03%)
Mar 15, 2010 32.44 32.91 32.29 32.86 9,494,286 +0.07(+0.23%)
Mar 12, 2010 32.78 33.49 32.43 32.79 7,946,548 +0.07(+0.20%)
Mar 11, 2010 32.05 32.75 31.85 32.72 5,886,754 +0.64(+2.00%)
Mar 10, 2010 32.00 32.60 31.84 32.08 7,043,378 +0.30(+0.96%)
Mar 09, 2010 30.97 32.16 30.82 31.77 8,272,497 +0.67(+2.14%)
Mar 08, 2010 31.28 31.45 30.87 31.11 4,876,595 -0.07(-0.24%)
Mar 05, 2010 30.00 31.27 29.71 31.18 12,218,674 +0.90(+2.99%)
Mar 04, 2010 31.03 30.86 30.07 30.28 11,556,540 -0.76(-2.44%)
Mar 03, 2010 31.27 31.86 30.79 31.03 6,590,503 -0.18(-0.58%)
Mar 02, 2010 30.84 31.50 30.80 31.22 4,401,488 +0.49(+1.61%)
Mar 01, 2010 31.18 31.29 30.60 30.72 5,375,771 -0.30(-0.98%)
Feb 26, 2010 30.70 31.17 30.44 31.03 4,653,086 +0.31(+1.02%)
Feb 25, 2010 30.43 30.76 29.92 30.71 6,408,561 -0.20(-0.64%)
Feb 24, 2010 30.57 30.98 30.34 30.91 5,272,007 +0.48(+1.57%)
Feb 23, 2010 31.31 31.54 30.27 30.43 8,758,945 -1.03(-3.27%)
Feb 22, 2010 31.15 31.67 30.97 31.46 8,362,597 +0.40(+1.30%)
Feb 19, 2010 30.63 31.11 30.30 31.06 7,392,736 +0.38(+1.23%)
Feb 18, 2010 30.09 30.85 30.09 30.68 6,483,860 +0.39(+1.30%)
Feb 17, 2010 30.39 30.65 29.96 30.29 7,825,195 +0.09(+0.30%)
Feb 16, 2010 29.74 30.34 29.55 30.20 10,025,130 +1.32(+4.55%)
Feb 12, 2010 28.85 28.88 28.88 28.88 8,533,792 -0.41(-1.40%)
Feb 11, 2010 29.18 29.48 28.63 29.29 5,841,392 +0.07(+0.22%)
Feb 10, 2010 28.96 29.60 28.74 29.23 5,684,962 +0.23(+0.79%)
Feb 09, 2010 28.87 29.64 28.61 29.00 6,590,411 +0.23(+0.80%)
Feb 08, 2010 29.06 29.35 28.40 28.77 5,964,232 -0.25(-0.88%)
Feb 05, 2010 28.82 29.17 27.93 29.02 10,807,181 +0.34(+1.17%)
Feb 04, 2010 29.69 29.83 28.60 28.68 11,080,361 -1.31(-4.38%)
Feb 03, 2010 30.49 30.65 29.86 30.00 6,616,338 -0.72(-2.35%)
Feb 02, 2010 30.75 31.55 30.30 30.72 12,136,275 +0.40(+1.33%)
Feb 01, 2010 30.24 30.66 29.93 30.32 10,256,616 +0.07(+0.22%)
Jan 29, 2010 30.98 31.11 30.12 30.25 10,425,286 +0.10(+0.33%)
Jan 28, 2010 29.96 30.56 29.35 30.15 12,737,595 +0.16(+0.52%)
Jan 27, 2010 28.98 30.25 28.44 30.00 13,948,510 +1.10(+3.81%)
Jan 26, 2010 29.51 30.12 28.85 28.90 16,449,749 -0.74(-2.49%)
Jan 25, 2010 31.45 31.48 29.26 29.64 21,360,886 -1.17(-3.78%)
Jan 22, 2010 33.48 33.55 30.62 30.80 26,833,278 -4.24(-12.11%)
Jan 21, 2010 35.18 35.73 34.02 35.05 14,348,679 -0.26(-0.74%)
Jan 20, 2010 35.05 35.78 34.73 35.31 8,870,455 +0.01(+0.02%)
Jan 19, 2010 33.63 35.37 33.49 35.30 9,466,559 +1.54(+4.57%)
Jan 15, 2010 33.91 33.76 33.76 33.76 8,799,928 -0.44(-1.30%)
Jan 14, 2010 34.31 34.55 33.89 34.20 5,242,441 -0.37(-1.07%)
Jan 13, 2010 34.08 34.67 33.42 34.57 7,405,225 +0.21(+0.62%)
Jan 12, 2010 34.04 34.63 33.91 34.36 7,909,830 +0.13(+0.38%)
Jan 11, 2010 35.14 35.28 34.21 34.22 6,456,502 -0.62(-1.79%)
Jan 08, 2010 34.82 35.45 34.48 34.85 8,443,899 -0.30(-0.86%)
Jan 07, 2010 33.40 35.38 33.31 35.15 9,607,884 +1.66(+4.95%)
Jan 06, 2010 33.12 33.63 32.99 33.49 7,089,893 +0.18(+0.54%)
Jan 05, 2010 32.53 33.35 32.52 33.31 9,783,161 +1.26(+3.94%)
Jan 04, 2010 31.73 32.12 31.64 32.05 5,418,903 +0.58(+1.85%)
Dec 31, 2009 31.48 31.47 31.47 31.47 3,307,161 +0.07(+0.24%)
Dec 30, 2009 31.40 31.51 31.11 31.39 2,169,332 -0.21(-0.68%)
Dec 29, 2009 31.78 32.05 31.57 31.61 2,632,574 -0.02(-0.08%)
Dec 28, 2009 32.11 32.20 31.50 31.63 2,307,067 -0.29(-0.90%)
Dec 24, 2009 31.39 32.16 31.29 31.92 1,968,642 +0.54(+1.73%)
Dec 23, 2009 31.70 31.89 31.16 31.38 3,751,244 -0.28(-0.88%)
Dec 22, 2009 32.11 32.20 31.60 31.66 4,082,272 -0.48(-1.51%)
Dec 21, 2009 32.67 32.80 32.12 32.14 4,899,953 -0.28(-0.86%)
Dec 18, 2009 31.84 32.43 31.67 32.42 11,344,870 +0.78(+2.46%)
Dec 17, 2009 32.75 32.91 31.57 31.64 8,315,608 -1.62(-4.86%)
Dec 16, 2009 33.12 33.47 32.87 33.26 5,709,073 +0.35(+1.07%)
Dec 15, 2009 33.22 33.65 32.70 32.90 7,179,568 -0.79(-2.34%)
Dec 14, 2009 33.27 33.82 33.27 33.69 5,955,898 +0.53(+1.61%)
Dec 11, 2009 31.93 33.22 31.88 33.16 8,150,570 +1.38(+4.34%)
Dec 10, 2009 31.75 32.31 31.54 31.78 6,109,393 +0.09(+0.28%)
Dec 09, 2009 30.86 31.83 30.77 31.69 7,648,910 +0.83(+2.69%)
Dec 08, 2009 30.38 30.97 30.35 30.86 6,772,807 +0.11(+0.35%)
Dec 07, 2009 31.58 31.70 30.51 30.75 7,398,684 -0.37(-1.19%)
Dec 04, 2009 31.09 31.42 30.41 31.12 14,577,502 +0.82(+2.71%)
Dec 03, 2009 31.70 32.01 30.07 30.30 11,629,441 -1.17(-3.73%)
Dec 02, 2009 31.16 31.82 30.88 31.48 6,414,648 +0.21(+0.68%)
Dec 01, 2009 31.77 31.96 30.72 31.26 7,940,477 -0.22(-0.70%)
Nov 30, 2009 30.78 31.57 30.46 31.48 6,036,242 +0.92(+3.01%)
Nov 27, 2009 30.69 31.25 30.38 30.56 3,249,717 -1.25(-3.92%)
Nov 25, 2009 31.39 32.00 31.28 31.81 5,094,835 +0.58(+1.87%)
Nov 24, 2009 31.04 31.29 30.70 31.23 5,361,050 +0.02(+0.08%)
Nov 23, 2009 31.49 32.01 30.96 31.20 5,946,702 +0.26(+0.85%)
Nov 20, 2009 31.20 31.70 30.84 30.94 8,935,949 -0.53(-1.67%)
Nov 19, 2009 32.91 32.98 31.37 31.47 8,834,032 -1.73(-5.22%)
Nov 18, 2009 33.03 33.34 32.74 33.20 5,727,530 -0.04(-0.12%)
Nov 17, 2009 32.62 33.31 32.49 33.24 5,657,794 +0.50(+1.53%)
Nov 16, 2009 32.29 33.31 32.07 32.74 10,041,219 +0.89(+2.81%)
Nov 13, 2009 31.62 32.08 31.26 31.84 6,245,700 +0.35(+1.12%)
Nov 12, 2009 32.41 32.65 31.36 31.49 6,028,517 -1.04(-3.20%)
Nov 11, 2009 32.80 33.36 32.24 32.53 5,757,483 -0.04(-0.13%)
Nov 10, 2009 32.37 32.85 31.81 32.57 7,967,479 -0.07(-0.23%)
Nov 09, 2009 31.35 32.74 31.07 32.65 7,045,543 +1.73(+5.60%)
Nov 06, 2009 31.10 31.29 30.29 30.92 7,695,540 +0.03(+0.11%)
Nov 05, 2009 30.81 31.65 30.32 30.88 7,895,991 +0.36(+1.18%)
Nov 04, 2009 31.16 31.70 30.34 30.52 9,373,157 -0.20(-0.64%)
Nov 03, 2009 30.74 31.02 29.71 30.72 10,227,823 -0.69(-2.19%)
Nov 02, 2009 30.24 31.46 30.17 31.41 11,332,631 +1.37(+4.56%)
Oct 30, 2009 31.80 31.80 29.52 30.04 11,127,746 -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 10,030,013 -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 12,714,982 -1.21(-3.59%)
Oct 23, 2009 33.80 33.92 33.00 33.61 25,191,606 +2.15(+6.84%)
Oct 22, 2009 30.22 31.68 29.88 31.46 11,811,420 +1.40(+4.64%)
Oct 21, 2009 30.13 31.37 29.91 30.06 7,250,089 -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 8,618,049 +0.76(+2.56%)
Oct 16, 2009 30.74 30.98 29.80 29.83 10,200,809 -1.45(-4.64%)
Oct 15, 2009 30.72 31.64 30.12 31.29 17,170,382 -1.01(-3.13%)
Oct 14, 2009 31.57 32.37 30.92 32.30 11,177,695 +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 8,494,574 +0.43(+1.43%)
Oct 07, 2009 29.35 30.41 29.27 30.32 9,532,251 +0.80(+2.73%)
Oct 06, 2009 29.23 30.16 28.50 29.51 8,636,803 +0.02(+0.08%)
Oct 05, 2009 28.40 29.61 28.32 29.49 13,085,359 +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 10,252,017 -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 8,127,070 -0.80(-2.68%)
Sep 28, 2009 28.96 30.13 28.45 29.76 7,360,742 +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 6,398,518 -0.76(-2.50%)
Sep 22, 2009 30.16 30.90 29.97 30.56 7,931,368 +2.02(+7.08%)
Sep 21, 2009 30.41 30.65 28.50 28.54 8,741,649 -2.24(-7.28%)
Sep 18, 2009 31.44 31.52 30.56 30.78 10,731,389 -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 14,213,048 -0.02(-0.05%)
Sep 15, 2009 31.30 31.30 29.88 30.71 14,669,473 -0.74(-2.35%)
Sep 14, 2009 30.78 31.48 30.04 31.45 8,085,832 +0.28(+0.90%)
Sep 11, 2009 31.39 31.63 30.78 31.17 5,995,229 -0.16(-0.50%)
Sep 10, 2009 30.79 31.39 30.04 31.33 8,829,318 +0.57(+1.87%)
Sep 09, 2009 29.92 31.00 29.27 30.75 11,203,642 +1.67(+5.73%)
Sep 08, 2009 29.36 29.63 28.52 29.09 6,390,322 +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 7,300,686 +0.43(+1.51%)
Sep 02, 2009 28.87 29.05 28.12 28.18 11,398,180 -0.60(-2.08%)
Sep 01, 2009 30.38 30.77 28.68 28.78 12,013,185 -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 9,475,392 -0.07(-0.22%)
Aug 24, 2009 30.85 31.15 29.85 29.92 11,535,502 -0.02(-0.08%)
Aug 21, 2009 29.28 30.02 26.61 29.94 10,836,525 +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 11,831,162 -0.65(-2.24%)
Aug 18, 2009 28.23 29.02 27.97 28.93 9,763,026 +0.45(+1.59%)
Aug 17, 2009 27.89 28.97 27.58 28.48 17,830,632 -0.31(-1.08%)
Aug 14, 2009 28.73 29.09 28.00 28.79 10,018,378 -0.18(-0.62%)
Aug 13, 2009 28.47 29.00 27.95 28.97 12,879,228 +1.24(+4.47%)
Aug 12, 2009 26.99 27.81 26.73 27.73 10,732,472 +0.85(+3.14%)
Aug 11, 2009 27.62 27.83 26.49 26.89 12,905,593 -0.92(-3.31%)
Aug 10, 2009 27.77 28.77 27.63 27.81 14,473,326 -0.20(-0.70%)
Aug 07, 2009 27.00 28.38 26.76 28.00 16,541,576 +1.60(+6.06%)
Aug 06, 2009 26.19 27.26 25.42 26.40 17,594,782 +0.59(+2.29%)
Aug 05, 2009 25.78 26.00 24.61 25.81 16,120,711 +0.07(+0.29%)
Aug 04, 2009 25.44 26.14 25.12 25.74 9,690,517 -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 8,512,425 +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 8,792,334 +0.02(+0.10%)
Jul 28, 2009 24.28 24.89 24.06 24.36 11,335,041 -0.22(-0.90%)
Jul 27, 2009 24.93 25.28 24.26 24.58 14,535,577 -0.10(-0.40%)
Jul 24, 2009 21.80 25.11 21.67 24.68 29,411,616 +1.84(+8.05%)
Jul 23, 2009 21.80 23.13 21.67 22.84 12,218,192 +1.12(+5.14%)
Jul 22, 2009 21.17 21.95 21.09 21.72 8,920,149 +0.13(+0.61%)
Jul 21, 2009 22.19 22.32 21.31 21.59 8,557,637 -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 10,838,347 -0.34(-1.56%)
Jul 16, 2009 20.81 22.27 20.69 22.09 18,463,472 +0.89(+4.18%)
Jul 15, 2009 19.74 21.63 19.70 21.21 25,282,124 +2.24(+11.81%)
Jul 14, 2009 17.97 19.11 17.47 18.97 18,656,592 +1.03(+5.72%)
Jul 13, 2009 17.25 18.03 17.01 17.94 11,240,060 +1.01(+5.96%)
Jul 10, 2009 17.04 17.22 16.68 16.93 8,578,895 -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 16,451,928 +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 8,087,113 -0.89(-4.94%)
Jul 01, 2009 18.06 18.44 17.84 17.95 5,540,162 -0.01(-0.05%)
Jun 30, 2009 18.34 18.42 17.77 17.96 7,864,663 -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 9,354,370 -0.18(-0.99%)
Jun 25, 2009 17.60 18.20 17.59 18.19 9,406,332 +0.76(+4.33%)
Jun 24, 2009 17.58 18.10 17.22 17.43 10,112,941 +0.07(+0.38%)
Jun 23, 2009 16.87 17.71 16.61 17.37 11,915,035 +0.58(+3.47%)
Jun 22, 2009 17.79 18.11 16.76 16.78 14,673,201 -1.54(-8.42%)
Jun 19, 2009 18.54 18.54 17.72 18.33 16,593,301 +0.03(+0.18%)
Jun 18, 2009 18.70 19.06 17.88 18.29 14,955,050 -0.16(-0.84%)
Jun 17, 2009 19.00 19.28 17.42 18.45 23,307,912 -0.55(-2.89%)
Jun 16, 2009 19.33 19.65 18.99 19.00 13,081,260 -0.37(-1.93%)
Jun 15, 2009 19.32 19.57 19.04 19.37 9,702,962 -0.27(-1.40%)
Jun 12, 2009 20.11 20.11 19.47 19.65 10,055,552 -0.53(-2.64%)
Jun 11, 2009 20.10 20.48 19.90 20.18 12,809,236 +0.30(+1.49%)
Jun 10, 2009 19.93 20.38 19.60 19.89 11,127,929 +0.15(+0.75%)
Jun 09, 2009 19.62 20.20 19.57 19.74 13,575,555 +0.50(+2.60%)
Jun 08, 2009 19.14 19.51 18.88 19.24 15,915,363 -0.55(-2.78%)
Jun 05, 2009 20.96 21.17 19.72 19.79 11,204,129 -0.73(-3.56%)
Jun 04, 2009 19.83 20.71 19.33 20.52 12,435,440 +0.89(+4.56%)
Jun 03, 2009 19.74 20.38 19.39 19.62 11,204,197 -0.44(-2.21%)
Jun 02, 2009 20.22 20.47 19.27 20.07 15,440,325 -0.32(-1.57%)
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.