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 28, 2011 40.43 40.63 39.88 40.04 5,870,237 -0.18(-0.44%)
Feb 25, 2011 40.92 41.05 40.21 40.22 5,815,876 -0.51(-1.26%)
Feb 24, 2011 40.52 41.26 40.18 40.73 5,480,309 +0.23(+0.58%)
Feb 23, 2011 40.87 41.12 39.73 40.50 5,841,568 -0.31(-0.77%)
Feb 22, 2011 41.76 42.15 40.59 40.81 7,822,657 -1.58(-3.72%)
Feb 18, 2011 42.08 42.62 41.57 42.39 4,715,219 +0.45(+1.07%)
Feb 17, 2011 41.83 42.16 41.65 41.94 3,315,512 +0.02(+0.04%)
Feb 16, 2011 42.15 42.16 41.63 41.92 4,626,708 +0.00(+0.00%)
Feb 15, 2011 42.39 42.56 41.70 41.92 5,095,519 -0.52(-1.23%)
Feb 14, 2011 41.80 42.57 41.80 42.45 4,737,752 +0.56(+1.34%)
Feb 11, 2011 41.47 42.16 41.45 41.88 5,252,253 +0.29(+0.70%)
Feb 10, 2011 40.85 41.66 40.84 41.59 4,749,385 +0.54(+1.31%)
Feb 09, 2011 41.24 41.53 40.58 41.05 5,987,672 -0.40(-0.97%)
Feb 08, 2011 39.88 41.56 39.74 41.46 9,494,052 +1.65(+4.14%)
Feb 07, 2011 39.37 40.15 39.24 39.81 3,295,431 +0.62(+1.58%)
Feb 04, 2011 39.54 39.54 38.93 39.19 3,786,410 -0.23(-0.59%)
Feb 03, 2011 39.70 39.75 39.01 39.42 3,354,119 -0.33(-0.83%)
Feb 02, 2011 39.36 40.12 39.36 39.75 4,755,504 -0.32(-0.80%)
Feb 01, 2011 39.01 40.19 38.83 40.07 6,415,164 +1.37(+3.53%)
Jan 31, 2011 38.98 39.06 38.55 38.71 4,993,369 -0.06(-0.17%)
Jan 28, 2011 39.12 39.42 38.56 38.77 7,124,614 -0.13(-0.33%)
Jan 27, 2011 39.01 39.29 38.35 38.90 4,593,475 +0.10(+0.25%)
Jan 26, 2011 38.96 39.50 38.77 38.80 3,681,775 +0.06(+0.15%)
Jan 25, 2011 38.36 38.90 38.21 38.75 4,925,314 -0.21(-0.54%)
Jan 24, 2011 39.43 39.62 38.80 38.96 5,001,675 -0.56(-1.42%)
Jan 21, 2011 38.45 39.94 38.26 39.52 10,061,931 +1.54(+4.06%)
Jan 20, 2011 37.94 38.16 37.17 37.98 6,822,969 -0.06(-0.15%)
Jan 19, 2011 38.25 38.50 37.82 38.03 6,142,568 -0.55(-1.44%)
Jan 18, 2011 39.43 39.43 38.15 38.59 6,101,167 -0.30(-0.76%)
Jan 14, 2011 37.50 39.08 37.50 38.88 6,278,112 +1.13(+2.98%)
Jan 13, 2011 37.82 37.94 37.16 37.76 5,073,481 -0.15(-0.40%)
Jan 12, 2011 37.53 38.08 37.44 37.91 6,910,247 +0.78(+2.10%)
Jan 11, 2011 36.86 37.47 36.77 37.13 4,198,322 +0.51(+1.38%)
Jan 10, 2011 36.16 37.06 36.07 36.63 4,537,549 +0.13(+0.35%)
Jan 07, 2011 36.64 36.71 35.58 36.50 6,992,672 +0.07(+0.20%)
Jan 06, 2011 36.72 36.85 36.30 36.42 6,463,979 +0.02(+0.06%)
Jan 05, 2011 35.10 36.59 34.90 36.40 8,349,643 +1.29(+3.69%)
Jan 04, 2011 35.18 35.44 34.73 35.11 4,155,600 -0.01(-0.02%)
Jan 03, 2011 34.57 35.44 34.57 35.12 4,787,312 +0.91(+2.66%)
Dec 31, 2010 34.12 34.32 33.97 34.21 2,216,834 +0.07(+0.21%)
Dec 30, 2010 34.13 34.22 33.80 34.13 2,693,622 -0.10(-0.31%)
Dec 29, 2010 34.39 34.48 34.12 34.24 1,991,700 -0.14(-0.42%)
Dec 28, 2010 34.07 34.52 34.01 34.38 1,756,754 +0.15(+0.45%)
Dec 27, 2010 33.82 34.42 33.76 34.23 1,657,392 +0.18(+0.54%)
Dec 23, 2010 33.93 34.39 33.86 34.05 2,213,569 -0.14(-0.42%)
Dec 22, 2010 33.97 34.49 33.85 34.19 3,274,550 +0.29(+0.85%)
Dec 21, 2010 33.21 34.09 33.07 33.90 5,055,476 +0.91(+2.75%)
Dec 20, 2010 32.79 33.14 32.59 32.99 4,739,416 +0.45(+1.38%)
Dec 17, 2010 32.83 32.95 32.21 32.54 7,386,672 -0.33(-1.00%)
Dec 16, 2010 33.33 33.64 32.79 32.87 9,090,405 -0.50(-1.49%)
Dec 15, 2010 33.61 33.68 33.19 33.37 5,417,463 -0.47(-1.38%)
Dec 14, 2010 33.92 34.37 33.76 33.84 3,792,389 -0.10(-0.28%)
Dec 13, 2010 34.25 34.31 33.70 33.93 4,921,922 +0.01(+0.02%)
Dec 10, 2010 33.56 34.08 33.48 33.93 6,570,854 +0.76(+2.28%)
Dec 09, 2010 32.79 33.27 32.66 33.17 7,410,684 +0.59(+1.83%)
Dec 08, 2010 31.00 32.62 30.91 32.58 7,952,519 +1.58(+5.08%)
Dec 07, 2010 31.29 31.63 30.84 31.00 4,898,864 +0.04(+0.13%)
Dec 06, 2010 31.08 31.18 30.81 30.96 2,939,322 -0.19(-0.62%)
Dec 03, 2010 31.07 31.22 30.67 31.15 5,222,139 -0.15(-0.49%)
Dec 02, 2010 30.63 31.39 30.38 31.31 5,795,554 +0.66(+2.15%)
Dec 01, 2010 30.37 30.74 30.16 30.65 5,834,347 +0.72(+2.42%)
Nov 30, 2010 30.03 30.28 29.79 29.92 5,784,603 -0.40(-1.33%)
Nov 29, 2010 29.58 30.45 29.37 30.32 6,226,460 +0.59(+1.97%)
Nov 26, 2010 29.97 30.20 29.74 29.74 1,843,864 -0.56(-1.86%)
Nov 24, 2010 29.59 30.30 30.30 30.30 5,894,292 +0.92(+3.15%)
Nov 23, 2010 29.59 29.88 29.29 29.38 6,127,809 -0.46(-1.54%)
Nov 22, 2010 30.29 30.34 29.74 29.83 6,437,542 -0.56(-1.85%)
Nov 19, 2010 30.42 30.64 30.14 30.40 6,048,398 -0.19(-0.63%)
Nov 18, 2010 31.12 31.27 30.53 30.59 6,342,388 -0.17(-0.55%)
Nov 17, 2010 31.17 31.33 30.65 30.76 4,933,898 -0.44(-1.42%)
Nov 16, 2010 31.65 31.80 31.07 31.20 7,069,169 -0.70(-2.19%)
Nov 15, 2010 31.69 32.57 31.65 31.90 6,014,057 +0.34(+1.07%)
Nov 12, 2010 31.53 31.80 31.10 31.56 5,558,053 -0.19(-0.61%)
Nov 11, 2010 31.50 31.86 31.29 31.76 4,185,535 -0.12(-0.38%)
Nov 10, 2010 31.27 31.91 31.00 31.88 6,186,548 +0.75(+2.40%)
Nov 09, 2010 32.36 32.36 30.94 31.13 6,197,045 -1.04(-3.25%)
Nov 08, 2010 32.19 32.61 31.93 32.17 5,321,208 -0.22(-0.69%)
Nov 05, 2010 31.66 32.91 31.39 32.40 9,854,938 +0.85(+2.70%)
Nov 04, 2010 30.74 31.66 30.44 31.55 8,718,244 +1.24(+4.08%)
Nov 03, 2010 30.08 30.35 29.83 30.31 5,391,736 +0.32(+1.06%)
Nov 02, 2010 30.23 30.34 29.79 29.99 4,762,033 +0.04(+0.15%)
Nov 01, 2010 30.03 30.50 29.60 29.95 6,251,238 +0.03(+0.11%)
Oct 29, 2010 30.23 30.34 29.77 29.92 6,409,343 -0.52(-1.71%)
Oct 28, 2010 30.67 30.85 30.14 30.44 3,896,677 +0.01(+0.03%)
Oct 27, 2010 30.10 30.85 30.04 30.43 6,417,162 -0.26(-0.86%)
Oct 25, 2010 31.67 31.98 30.61 30.70 7,433,704 -0.71(-2.25%)
Oct 22, 2010 31.50 31.76 31.22 31.40 3,377,705 -0.14(-0.46%)
Oct 21, 2010 31.22 31.91 31.11 31.55 8,812,116 +0.44(+1.42%)
Oct 20, 2010 31.14 31.22 29.87 31.11 13,999,584 -0.01(-0.03%)
Oct 19, 2010 30.70 32.23 30.27 31.11 21,370,028 +1.23(+4.11%)
Oct 18, 2010 29.59 29.89 28.98 29.89 13,084,407 +0.30(+1.00%)
Oct 15, 2010 32.30 32.31 29.30 29.59 23,612,240 -2.43(-7.60%)
Oct 14, 2010 32.25 32.44 31.47 32.02 8,929,938 -0.43(-1.34%)
Oct 13, 2010 32.80 33.03 32.04 32.45 7,997,223 -0.11(-0.35%)
Oct 12, 2010 31.76 32.66 31.70 32.57 4,934,036 +0.71(+2.24%)
Oct 11, 2010 31.68 32.00 31.52 31.85 3,103,634 +0.26(+0.81%)
Oct 08, 2010 31.60 31.95 31.47 31.60 4,241,794 +0.07(+0.23%)
Oct 07, 2010 32.48 32.61 31.49 31.52 42,683 -0.71(-2.22%)
Oct 06, 2010 32.35 32.61 32.07 32.24 4,658,976 -0.18(-0.57%)
Oct 05, 2010 31.26 32.60 31.10 32.42 8,457 +1.46(+4.72%)
Oct 04, 2010 31.49 31.68 30.85 30.96 6,033,016 -0.59(-1.86%)
Oct 01, 2010 31.55 32.13 31.08 31.55 5,822,170 -0.20(-0.64%)
Sep 30, 2010 31.75 32.04 31.15 31.75 32,894 +0.50(+1.60%)
Sep 29, 2010 31.22 31.49 31.06 31.25 9,880 -0.18(-0.56%)
Sep 28, 2010 31.19 31.48 30.82 31.43 32,505 +0.30(+0.98%)
Sep 27, 2010 31.61 31.61 31.09 31.12 4,558,359 -0.47(-1.47%)
Sep 24, 2010 30.78 31.63 30.56 31.59 6,683,794 +1.35(+4.46%)
Sep 23, 2010 30.24 30.83 30.02 30.24 45,461 -0.18(-0.58%)
Sep 22, 2010 30.80 31.08 30.18 30.42 8,289,271 -0.35(-1.15%)
Sep 21, 2010 31.55 31.64 30.71 30.77 766 -0.80(-2.54%)
Sep 20, 2010 31.23 31.69 31.15 31.57 5,715,965 +0.53(+1.71%)
Sep 17, 2010 31.04 31.89 31.02 31.04 9,512,813 -0.34(-1.07%)
Sep 15, 2010 30.70 31.50 30.54 31.38 5,311,090 +0.39(+1.27%)
Sep 14, 2010 31.46 31.60 30.89 30.99 23,031 -0.68(-2.15%)
Sep 13, 2010 31.79 32.24 31.47 31.67 5,923,485 +0.45(+1.44%)
Sep 10, 2010 31.71 31.80 30.92 31.22 4,859,370 -0.41(-1.29%)
Sep 09, 2010 32.02 32.16 31.28 31.63 11,279 +0.26(+0.82%)
Sep 08, 2010 31.31 32.05 31.27 31.37 4,544 +0.18(+0.59%)
Sep 07, 2010 32.33 32.41 31.15 31.19 8,832 -1.48(-4.52%)
Sep 03, 2010 32.09 32.73 32.08 32.66 5,121,062 +0.94(+2.96%)
Sep 02, 2010 31.43 31.73 31.23 31.72 7,381 +0.39(+1.26%)
Sep 01, 2010 30.70 31.35 30.64 31.33 6,152,723 +0.98(+3.23%)
Aug 31, 2010 30.32 30.84 30.03 30.35 23,492 +0.12(+0.40%)
Aug 30, 2010 30.54 31.01 30.20 30.23 6,457,972 +0.29(+0.97%)
Aug 27, 2010 29.94 30.86 29.63 29.94 6,758,009 +0.07(+0.24%)
Aug 26, 2010 30.22 30.50 29.78 29.87 41,964 +0.07(+0.24%)
Aug 25, 2010 29.73 30.00 29.45 29.80 38,756 -0.17(-0.56%)
Aug 24, 2010 29.91 30.22 29.66 29.97 10,816 -0.44(-1.45%)
Aug 23, 2010 30.48 30.85 30.35 30.41 4,996,797 +0.08(+0.26%)
Aug 20, 2010 30.03 30.50 29.94 30.33 5,176,933 +0.14(+0.45%)
Aug 19, 2010 31.17 31.22 30.05 30.19 45,736 -1.16(-3.71%)
Aug 18, 2010 31.48 31.56 30.98 31.35 28,872 -0.05(-0.15%)
Aug 17, 2010 31.54 32.00 31.31 31.40 22,834 +0.15(+0.49%)
Aug 16, 2010 31.00 31.71 30.93 31.25 5,210,112 +0.09(+0.28%)
Aug 13, 2010 31.16 31.61 30.93 31.16 5,602,765 +0.17(+0.54%)
Aug 12, 2010 31.64 31.78 30.91 30.99 98,598 -1.03(-3.21%)
Aug 11, 2010 32.67 32.88 31.98 32.02 606 -1.28(-3.83%)
Aug 10, 2010 32.66 33.75 32.48 33.30 17,013 +0.17(+0.51%)
Aug 09, 2010 32.94 33.24 32.56 33.13 3,208,794 +0.32(+0.98%)
Aug 06, 2010 32.81 32.81 32.05 32.81 5,770,801 -0.20(-0.61%)
Aug 05, 2010 33.04 33.43 32.92 33.01 4,765,422 -0.38(-1.13%)
Aug 04, 2010 33.82 33.85 33.06 33.38 25,505 -0.23(-0.69%)
Aug 03, 2010 33.99 34.11 33.39 33.62 11,572 -0.68(-1.99%)
Aug 02, 2010 34.55 34.76 34.01 34.30 7,170,983 +0.36(+1.06%)
Jul 30, 2010 33.94 34.08 33.41 33.94 5,658,039 -0.07(-0.21%)
Jul 29, 2010 33.42 34.28 33.42 34.01 31,557 +0.52(+1.56%)
Jul 28, 2010 33.49 33.67 33.00 33.49 18,697 +0.18(+0.53%)
Jul 27, 2010 33.31 33.83 32.86 33.31 14,993 +0.08(+0.24%)
Jul 26, 2010 32.65 33.43 32.54 33.23 5,410,806 +0.49(+1.49%)
Jul 23, 2010 32.75 32.86 31.75 32.74 12,971,037 -0.99(-2.95%)
Jul 22, 2010 32.86 34.15 32.84 33.74 86,192 +1.60(+4.96%)
Jul 21, 2010 33.63 33.66 32.05 32.14 6,309,712 -1.10(-3.30%)
Jul 20, 2010 33.24 33.27 32.09 33.24 9,359,596 +0.38(+1.15%)
Jul 19, 2010 33.36 33.51 32.53 32.86 5,985,657 -0.34(-1.04%)
Jul 16, 2010 33.24 34.25 33.10 33.21 9,528,025 -1.11(-3.22%)
Jul 15, 2010 35.67 35.68 33.89 34.31 11,386,987 -1.39(-3.88%)
Jul 14, 2010 35.77 35.77 35.15 35.70 16,752 -0.38(-1.04%)
Jul 13, 2010 35.49 36.24 35.22 36.08 7,241 +1.06(+3.02%)
Jul 12, 2010 34.75 35.09 34.52 35.02 3,567,944 +0.00(+0.00%)
Jul 09, 2010 35.02 35.12 34.09 35.02 5,083,704 +0.72(+2.10%)
Jul 08, 2010 34.19 34.64 33.59 34.30 7,734 +0.55(+1.64%)
Jul 07, 2010 31.98 33.82 31.98 33.75 8,642,829 +2.02(+6.37%)
Jul 06, 2010 31.73 32.83 31.30 31.73 30,948 +0.11(+0.36%)
Jul 02, 2010 31.61 32.17 30.95 31.61 5,297,226 -0.12(-0.38%)
Jul 01, 2010 32.27 32.70 31.00 31.73 9,768,568 -0.58(-1.79%)
Jun 30, 2010 32.73 33.30 32.19 32.31 54,658 -0.42(-1.27%)
Jun 29, 2010 32.73 34.05 32.49 32.73 7,023 -2.10(-6.03%)
Jun 25, 2010 34.83 34.95 33.80 34.83 7,850,841 +0.54(+1.57%)
Jun 24, 2010 34.39 35.01 34.11 34.29 32,179 -0.38(-1.09%)
Jun 23, 2010 34.84 35.21 34.30 34.67 6,429,350 -0.33(-0.94%)
Jun 22, 2010 34.78 35.90 34.49 35.00 22,392 +0.26(+0.74%)
Jun 21, 2010 34.64 35.43 34.58 34.74 8,507,079 +0.55(+1.62%)
Jun 18, 2010 34.19 34.27 33.76 34.19 5,965,776 +0.22(+0.64%)
Jun 17, 2010 34.15 34.15 33.57 33.97 6,682,559 -0.10(-0.31%)
Jun 16, 2010 33.76 34.35 33.57 34.07 7,860,339 -0.02(-0.07%)
Jun 15, 2010 32.64 34.17 32.61 34.10 964 +1.66(+5.12%)
Jun 14, 2010 32.67 32.83 32.13 32.44 7,215,336 +0.16(+0.50%)
Jun 11, 2010 31.56 32.39 31.52 32.28 8,378,515 +0.15(+0.47%)
Jun 10, 2010 31.16 32.20 30.92 32.13 11,733 +1.64(+5.39%)
Jun 09, 2010 31.53 31.70 30.33 30.48 9,167,933 -0.79(-2.54%)
Jun 08, 2010 31.10 31.35 30.23 31.28 1,506 +0.41(+1.32%)
Jun 07, 2010 31.79 32.24 30.76 30.87 7,146,905 -0.65(-2.06%)
Jun 04, 2010 31.52 32.62 31.29 31.52 8,904,313 -1.51(-4.56%)
Jun 03, 2010 33.47 33.62 32.69 33.02 6,415,264 -0.45(-1.34%)
Jun 02, 2010 32.75 33.52 32.23 33.47 81,461 +1.02(+3.14%)
Jun 01, 2010 32.63 33.35 32.43 32.45 5,599,431 -0.66(-1.99%)
May 28, 2010 33.11 33.97 32.79 33.11 5,358,866 -0.73(-2.16%)
May 27, 2010 33.10 33.90 32.93 33.84 5,337,924 +1.52(+4.71%)
May 26, 2010 33.11 33.49 32.08 32.32 7,643,420 -0.27(-0.84%)
May 25, 2010 31.97 32.69 31.33 32.59 15,820 -0.22(-0.66%)
May 24, 2010 33.63 34.03 32.76 32.81 7,242,564 -0.71(-2.13%)
May 21, 2010 32.42 33.70 32.28 33.52 15,247,657 +0.38(+1.16%)
May 20, 2010 33.38 34.41 33.10 33.14 14,559 -0.84(-2.48%)
May 19, 2010 33.10 34.65 33.02 33.98 15,253,501 +0.65(+1.95%)
May 18, 2010 34.64 34.64 32.58 33.33 95,734 -0.83(-2.44%)
May 17, 2010 34.72 35.11 32.76 34.16 14,769,130 -0.12(-0.35%)
May 14, 2010 34.28 34.84 33.76 34.28 15,694,453 -1.72(-4.79%)
May 13, 2010 36.88 36.98 36.00 36.01 8,053,718 -1.36(-3.65%)
May 12, 2010 36.36 37.51 35.74 37.37 9,875,690 +1.47(+4.09%)
May 11, 2010 35.98 36.70 35.67 35.90 15,678 +0.46(+1.31%)
May 10, 2010 34.96 35.52 34.93 35.44 9,051,201 +1.65(+4.89%)
May 07, 2010 34.52 35.07 32.85 33.79 13,888,764 -0.65(-1.89%)
May 06, 2010 34.52 36.52 32.43 34.44 4,094 -0.84(-2.38%)
May 05, 2010 35.56 36.52 35.07 35.28 9,685,761 -0.67(-1.87%)
May 04, 2010 36.33 36.84 35.56 35.95 9,373,194 -0.99(-2.69%)
May 03, 2010 35.02 37.13 35.02 36.94 9,908,465 +2.18(+6.27%)
Apr 30, 2010 35.80 36.12 34.68 34.76 6,929,053 -1.17(-3.25%)
Apr 29, 2010 35.53 36.29 35.39 35.93 7,083,202 +0.80(+2.28%)
Apr 28, 2010 35.08 35.64 34.84 35.13 6,724,358 +0.46(+1.34%)
Apr 27, 2010 35.98 36.45 34.52 34.67 874 -1.56(-4.31%)
Apr 26, 2010 37.29 37.51 36.15 36.23 9,111,880 -1.19(-3.19%)
Apr 23, 2010 38.22 38.22 36.20 37.42 13,561,187 +0.94(+2.59%)
Apr 22, 2010 35.32 36.72 35.25 36.48 7,751,842 +0.65(+1.81%)
Apr 21, 2010 35.83 36.08 35.32 35.83 32,853 +0.13(+0.36%)
Apr 20, 2010 35.35 35.72 35.00 35.70 6,820 +0.62(+1.76%)
Apr 19, 2010 34.52 35.09 34.19 35.08 7,452,044 +0.26(+0.74%)
Apr 16, 2010 36.09 36.41 34.29 34.83 14,019,344 -1.33(-3.68%)
Apr 15, 2010 37.05 37.09 36.06 36.16 10,602,548 -0.73(-1.98%)
Apr 14, 2010 36.53 37.15 35.45 36.89 11,444,778 +0.89(+2.47%)
Apr 13, 2010 36.15 36.20 35.64 36.00 5,649,946 -0.18(-0.51%)
Apr 12, 2010 35.16 36.32 35.16 36.18 8,777,553 +1.06(+3.01%)
Apr 09, 2010 35.31 35.57 34.79 35.12 4,302,749 -0.10(-0.30%)
Apr 08, 2010 34.25 35.36 34.25 35.23 6,593,262 +0.67(+1.95%)
Apr 07, 2010 34.45 34.98 34.23 34.56 7,697,905 -0.09(-0.25%)
Apr 06, 2010 34.38 34.74 34.19 34.64 7,198,809 +0.51(+1.50%)
Apr 05, 2010 33.52 34.60 33.33 34.13 7,105,442 +0.84(+2.53%)
Apr 01, 2010 33.46 33.29 33.29 33.29 4,956,944 +0.13(+0.39%)
Mar 31, 2010 33.27 33.50 32.95 33.16 6,572,791 -0.41(-1.22%)
Mar 30, 2010 34.15 34.44 33.54 33.57 5,796,122 -0.58(-1.71%)
Mar 29, 2010 33.91 34.23 33.47 34.15 6,081,409 +0.58(+1.74%)
Mar 26, 2010 33.87 34.30 33.34 33.57 5,581,511 -0.10(-0.31%)
Mar 25, 2010 33.28 34.27 33.28 33.67 7,925,256 +0.63(+1.91%)
Mar 24, 2010 32.67 33.34 32.56 33.04 6,407,304 +0.28(+0.86%)
Mar 23, 2010 32.51 32.93 32.27 32.76 5,533,352 +0.24(+0.74%)
Mar 22, 2010 31.53 32.59 31.50 32.52 7,929,443 +0.67(+2.11%)
Mar 19, 2010 32.79 33.02 31.83 31.85 9,720,830 -0.86(-2.62%)
Mar 18, 2010 32.19 32.77 32.06 32.71 6,838,673 +0.47(+1.47%)
Mar 17, 2010 32.52 32.76 32.00 32.23 7,000,035 -0.11(-0.35%)
Mar 16, 2010 32.24 32.37 31.45 32.34 9,830,537 +0.33(+1.03%)
Mar 15, 2010 31.61 32.06 31.46 32.02 9,744,222 +0.07(+0.23%)
Mar 12, 2010 31.94 32.63 31.60 31.94 8,155,740 +0.06(+0.20%)
Mar 11, 2010 31.22 31.91 31.03 31.88 6,041,722 +0.62(+2.00%)
Mar 10, 2010 31.18 31.76 31.02 31.26 7,228,794 +0.30(+0.96%)
Mar 09, 2010 30.17 31.34 30.03 30.96 8,490,270 +0.65(+2.14%)
Mar 08, 2010 30.48 30.64 30.08 30.31 5,004,970 -0.07(-0.24%)
Mar 05, 2010 29.23 30.47 28.95 30.38 12,540,329 +0.88(+2.99%)
Mar 04, 2010 30.24 30.07 29.29 29.50 11,860,765 -0.74(-2.44%)
Mar 03, 2010 30.46 31.04 30.00 30.24 6,763,998 -0.18(-0.58%)
Mar 02, 2010 30.05 30.70 30.01 30.41 4,517,356 +0.48(+1.61%)
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.