Skip to main content

Capital One Financial (NY: COF )

117.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 42.27 43.01 41.63 42.64 4,499,596 +0.32(+0.76%)
May 30, 2012 42.69 42.69 41.88 42.32 4,805,686 -0.75(-1.73%)
May 29, 2012 42.71 43.17 42.27 43.07 3,515,041 +0.62(+1.47%)
May 25, 2012 42.74 43.10 42.30 42.44 3,399,818 -0.49(-1.14%)
May 24, 2012 42.32 42.93 42.10 42.93 5,823,386 +1.15(+2.74%)
May 23, 2012 41.24 41.89 40.68 41.79 5,634,040 +0.04(+0.10%)
May 22, 2012 41.56 42.73 41.41 41.75 5,465,352 +0.34(+0.82%)
May 21, 2012 40.79 41.61 40.56 41.41 5,227,042 +0.62(+1.53%)
May 18, 2012 41.44 41.56 40.59 40.78 6,262,258 -0.56(-1.35%)
May 17, 2012 41.63 42.08 41.27 41.34 6,434,594 -0.42(-0.99%)
May 16, 2012 42.82 43.17 41.74 41.76 7,941,764 -0.77(-1.82%)
May 15, 2012 43.07 43.52 42.43 42.53 8,467,836 -0.85(-1.97%)
May 14, 2012 44.49 44.67 43.38 43.38 5,071,934 -1.71(-3.79%)
May 11, 2012 44.58 45.39 44.44 45.09 5,383,254 +0.05(+0.11%)
May 10, 2012 44.87 45.56 44.86 45.04 5,489,090 +0.65(+1.46%)
May 09, 2012 44.42 44.72 43.72 44.39 6,554,693 -0.45(-1.00%)
May 08, 2012 45.30 45.64 44.19 44.84 6,747,650 -0.48(-1.06%)
May 07, 2012 44.85 45.65 44.85 45.32 3,687,548 +0.11(+0.24%)
May 04, 2012 45.54 45.79 44.63 45.21 5,714,263 -0.86(-1.87%)
May 03, 2012 46.68 46.72 45.92 46.08 4,097,327 -0.43(-0.93%)
May 02, 2012 46.32 46.70 45.79 46.51 4,562,419 +0.05(+0.11%)
May 01, 2012 45.84 47.19 45.84 46.46 3,782,810 +0.45(+0.97%)
Apr 30, 2012 46.32 46.52 45.70 46.01 3,036,452 -0.48(-1.03%)
Apr 27, 2012 45.70 46.67 45.65 46.49 5,197,985 +1.01(+2.22%)
Apr 26, 2012 45.44 46.01 45.03 45.48 5,291,301 -0.07(-0.15%)
Apr 25, 2012 45.47 45.69 44.90 45.55 5,267,462 +0.46(+1.03%)
Apr 24, 2012 44.92 45.77 44.82 45.08 6,918,001 +0.23(+0.52%)
Apr 23, 2012 44.59 44.97 44.24 44.85 6,374,757 +0.19(+0.43%)
Apr 20, 2012 45.43 45.60 44.63 44.66 8,257,099 -0.07(-0.15%)
Apr 19, 2012 44.94 45.16 44.36 44.72 5,561,678 -0.27(-0.61%)
Apr 18, 2012 44.51 45.60 44.27 45.00 4,446,008 +0.20(+0.44%)
Apr 17, 2012 44.55 45.06 44.13 44.80 4,700,007 +0.61(+1.39%)
Apr 16, 2012 44.67 45.06 43.84 44.19 5,403,796 -0.16(-0.36%)
Apr 13, 2012 45.22 45.24 44.28 44.34 4,189,223 -0.98(-2.16%)
Apr 12, 2012 44.55 45.39 44.33 45.32 4,038,282 +0.76(+1.71%)
Apr 11, 2012 44.16 44.71 44.04 44.56 6,691,694 +0.86(+1.97%)
Apr 10, 2012 44.84 45.13 43.55 43.70 8,154,919 -1.29(-2.86%)
Apr 09, 2012 45.40 45.43 44.74 44.98 5,447,482 -1.17(-2.53%)
Apr 05, 2012 45.70 46.62 45.67 46.15 5,287,701 +0.22(+0.47%)
Apr 04, 2012 45.99 46.52 45.62 45.94 5,811,234 -0.79(-1.69%)
Apr 03, 2012 46.72 46.89 46.26 46.72 4,245,259 -0.02(-0.04%)
Apr 02, 2012 46.35 47.23 45.99 46.74 5,842,717 +0.51(+1.11%)
Mar 30, 2012 47.08 47.19 46.04 46.23 8,841,460 -0.57(-1.22%)
Mar 29, 2012 46.70 47.05 46.28 46.80 5,474,783 -0.46(-0.97%)
Mar 28, 2012 47.26 47.52 46.45 47.25 5,806,835 +0.08(+0.18%)
Mar 27, 2012 47.54 47.68 47.04 47.17 8,176,983 -0.22(-0.47%)
Mar 26, 2012 46.62 47.43 46.21 47.40 8,900,922 +1.17(+2.53%)
Mar 23, 2012 45.15 46.33 45.14 46.23 7,188,266 +1.09(+2.43%)
Mar 22, 2012 45.45 45.81 44.84 45.13 6,214,705 -0.80(-1.73%)
Mar 21, 2012 46.25 46.53 45.72 45.93 6,531,761 +0.21(+0.45%)
Mar 20, 2012 45.48 45.90 45.08 45.72 7,701,188 +0.02(+0.05%)
Mar 19, 2012 45.56 46.60 45.28 45.70 9,210,215 +0.50(+1.10%)
Mar 16, 2012 44.91 45.61 44.77 45.20 10,333,942 +0.72(+1.62%)
Mar 15, 2012 43.02 44.95 43.02 44.48 27,917,088 +1.08(+2.48%)
Mar 14, 2012 42.18 43.95 42.05 43.40 11,244,719 +1.14(+2.71%)
Mar 13, 2012 40.95 42.37 40.93 42.25 5,608,591 +1.63(+4.02%)
Mar 12, 2012 41.30 41.32 40.36 40.62 3,974,111 -0.70(-1.69%)
Mar 09, 2012 41.12 41.78 40.81 41.32 5,127,860 +0.32(+0.79%)
Mar 08, 2012 40.66 41.05 40.19 40.99 3,581,837 +0.70(+1.73%)
Mar 07, 2012 40.00 40.50 39.88 40.30 4,702,711 +0.27(+0.66%)
Mar 06, 2012 40.47 40.64 39.96 40.03 4,055,168 -0.92(-2.25%)
Mar 05, 2012 41.35 41.40 40.69 40.95 3,936,962 -0.42(-1.02%)
Mar 02, 2012 41.73 41.82 41.19 41.37 4,607,183 -0.29(-0.70%)
Mar 01, 2012 41.89 42.17 41.42 41.66 7,695,834 -0.30(-0.71%)
Feb 29, 2012 41.75 42.56 41.64 41.96 34,818,112 +0.19(+0.46%)
Feb 28, 2012 41.36 41.98 41.27 41.77 7,908,011 +0.52(+1.27%)
Feb 27, 2012 40.69 41.44 40.52 41.25 5,496,907 +0.37(+0.91%)
Feb 24, 2012 40.88 41.05 40.68 40.88 5,548,555 -0.01(-0.02%)
Feb 23, 2012 40.41 41.05 40.06 40.88 8,280,281 +0.87(+2.18%)
Feb 22, 2012 40.19 40.56 39.89 40.01 4,377,413 -0.34(-0.84%)
Feb 21, 2012 40.64 40.64 40.08 40.35 6,277,638 -0.14(-0.35%)
Feb 17, 2012 40.91 41.13 40.47 40.50 5,301,997 -0.38(-0.93%)
Feb 16, 2012 40.64 41.09 40.35 40.88 7,067,852 +0.09(+0.22%)
Feb 15, 2012 40.81 41.48 40.64 40.79 11,270,272 +1.00(+2.50%)
Feb 14, 2012 39.95 39.95 39.38 39.79 4,041,644 -0.42(-1.05%)
Feb 13, 2012 40.32 40.63 39.81 40.21 5,316,913 +0.17(+0.44%)
Feb 10, 2012 40.23 40.35 39.81 40.04 4,114,906 -0.68(-1.67%)
Feb 09, 2012 40.21 40.84 39.76 40.72 6,521,327 +0.60(+1.49%)
Feb 08, 2012 39.13 40.22 39.13 40.12 8,550,607 +0.95(+2.41%)
Feb 07, 2012 39.62 39.77 39.05 39.18 8,838,522 -0.51(-1.27%)
Feb 06, 2012 40.48 40.54 39.54 39.68 6,380,155 -1.16(-2.84%)
Feb 03, 2012 39.55 41.36 39.55 40.84 9,831,271 +1.91(+4.92%)
Feb 02, 2012 38.81 39.41 38.55 38.93 5,360,005 +0.28(+0.73%)
Feb 01, 2012 38.12 38.97 38.12 38.65 7,300,172 +0.75(+1.97%)
Jan 31, 2012 37.35 38.14 37.20 37.90 9,269,561 +0.79(+2.12%)
Jan 30, 2012 37.59 37.60 36.70 37.11 7,932,064 -1.04(-2.71%)
Jan 27, 2012 37.41 38.28 37.36 38.15 5,650,396 +0.36(+0.96%)
Jan 26, 2012 37.90 38.38 37.29 37.78 8,782,107 +0.00(+0.00%)
Jan 25, 2012 37.18 37.90 36.99 37.78 7,381,669 +0.47(+1.27%)
Jan 24, 2012 37.81 37.88 37.11 37.31 8,679,298 -0.87(-2.28%)
Jan 23, 2012 38.03 38.27 37.73 38.18 6,636,354 +0.05(+0.13%)
Jan 20, 2012 37.40 38.36 37.07 38.13 20,664,890 -2.27(-5.62%)
Jan 19, 2012 40.92 41.12 40.21 40.40 8,201,101 -0.29(-0.71%)
Jan 18, 2012 40.33 40.96 40.07 40.69 5,407,471 +0.27(+0.66%)
Jan 17, 2012 40.75 41.09 40.34 40.43 6,472,502 -0.07(-0.18%)
Jan 13, 2012 39.61 40.57 39.30 40.50 6,087,556 +0.41(+1.01%)
Jan 12, 2012 39.82 40.16 39.27 40.10 7,251,602 +0.57(+1.45%)
Jan 11, 2012 39.31 39.91 39.02 39.52 4,912,576 +0.02(+0.06%)
Jan 10, 2012 38.87 39.76 38.54 39.50 10,089,079 +1.18(+3.09%)
Jan 09, 2012 37.54 38.39 37.43 38.32 6,736,238 +0.90(+2.41%)
Jan 06, 2012 37.53 38.03 37.22 37.41 4,038,165 -0.02(-0.04%)
Jan 05, 2012 36.62 38.29 36.49 37.43 8,072,234 +0.56(+1.53%)
Jan 04, 2012 36.04 37.07 35.72 36.87 7,631,824 +1.83(+5.23%)
Dec 30, 2011 35.32 35.32 35.03 35.03 3,374,716 -0.29(-0.82%)
Dec 29, 2011 34.78 35.36 34.65 35.32 4,867,924 +0.76(+2.21%)
Dec 28, 2011 35.13 35.33 34.53 34.56 3,134,059 -0.64(-1.81%)
Dec 27, 2011 35.44 35.83 35.19 35.20 2,278,846 -0.51(-1.42%)
Dec 23, 2011 35.62 35.73 35.18 35.71 3,136,805 +0.96(+2.77%)
Dec 21, 2011 34.49 34.78 34.19 34.74 9,858,263 +0.16(+0.46%)
Dec 20, 2011 35.21 35.79 34.58 34.59 10,121,799 +0.16(+0.46%)
Dec 19, 2011 36.05 36.09 34.32 34.43 6,855,808 -1.52(-4.22%)
Dec 16, 2011 35.86 36.34 35.74 35.95 7,105,739 +0.28(+0.79%)
Dec 15, 2011 37.23 37.39 35.47 35.66 11,082,503 -1.06(-2.89%)
Dec 14, 2011 36.75 37.22 36.56 36.72 5,520,350 -0.22(-0.61%)
Dec 13, 2011 37.76 38.11 36.56 36.95 5,990,035 -0.46(-1.22%)
Dec 12, 2011 37.65 37.71 37.11 37.40 3,790,028 -0.76(-2.00%)
Dec 09, 2011 37.51 38.27 37.45 38.17 4,575,626 +1.12(+3.02%)
Dec 08, 2011 37.95 38.02 36.96 37.05 5,281,165 -1.28(-3.33%)
Dec 07, 2011 37.49 38.54 37.14 38.32 3,666,502 +0.48(+1.27%)
Dec 06, 2011 38.60 38.65 37.55 37.84 6,212,502 -0.93(-2.39%)
Dec 05, 2011 38.31 39.14 37.98 38.77 8,301,566 +1.21(+3.22%)
Dec 02, 2011 37.37 38.19 37.30 37.56 7,459,312 +0.49(+1.32%)
Dec 01, 2011 36.60 37.25 36.57 37.07 6,906,974 +0.07(+0.20%)
Nov 30, 2011 35.59 37.04 35.46 37.00 8,804,037 +2.59(+7.54%)
Nov 29, 2011 34.60 34.84 34.37 34.40 6,200,248 -0.27(-0.79%)
Nov 28, 2011 34.40 34.69 34.30 34.68 8,827,899 +1.52(+4.60%)
Nov 25, 2011 33.15 33.68 33.03 33.15 2,363,090 +0.14(+0.43%)
Nov 23, 2011 33.39 33.40 32.56 33.01 6,996,419 -0.76(-2.26%)
Nov 22, 2011 33.87 34.24 33.53 33.78 4,893,860 -0.17(-0.51%)
Nov 21, 2011 33.60 34.21 33.14 33.95 5,815,638 -0.55(-1.59%)
Nov 18, 2011 34.47 34.74 34.17 34.50 4,369,124 +0.36(+1.04%)
Nov 17, 2011 34.69 35.17 33.91 34.14 7,923,392 -0.67(-1.93%)
Nov 16, 2011 35.82 35.82 34.79 34.81 7,906,030 -1.33(-3.69%)
Nov 15, 2011 35.99 36.66 35.55 36.14 5,820,096 -0.11(-0.30%)
Nov 14, 2011 36.94 37.04 35.88 36.25 5,407,434 -1.00(-2.69%)
Nov 11, 2011 37.46 37.61 36.91 37.25 4,635,762 +0.44(+1.19%)
Nov 10, 2011 37.37 37.48 36.56 36.81 5,327,979 +0.07(+0.20%)
Nov 09, 2011 37.96 38.05 36.53 36.74 8,322,161 -2.03(-5.23%)
Nov 08, 2011 38.58 38.84 37.73 38.77 4,697,647 +0.40(+1.03%)
Nov 07, 2011 38.05 38.51 37.62 38.37 3,104,985 +0.17(+0.46%)
Nov 04, 2011 38.42 38.42 37.80 38.20 4,205,448 -0.48(-1.24%)
Nov 03, 2011 37.83 38.83 36.96 38.67 10,939,243 +1.27(+3.41%)
Nov 02, 2011 37.01 37.73 36.89 37.40 7,174,041 +1.18(+3.27%)
Nov 01, 2011 36.63 37.28 36.12 36.22 7,245,721 -1.56(-4.14%)
Oct 31, 2011 38.09 38.72 37.78 37.78 5,774,559 -1.03(-2.64%)
Oct 28, 2011 38.55 39.05 38.20 38.81 4,454,251 -0.14(-0.36%)
Oct 27, 2011 38.27 39.15 37.93 38.95 11,546,303 +2.04(+5.54%)
Oct 26, 2011 36.62 37.12 35.99 36.90 6,311,510 +0.98(+2.74%)
Oct 25, 2011 37.05 37.63 35.70 35.92 8,555,602 -1.68(-4.47%)
Oct 24, 2011 36.16 38.11 35.99 37.60 9,915,749 +1.78(+4.97%)
Oct 21, 2011 34.20 35.99 34.19 35.82 15,819,053 +2.32(+6.92%)
Oct 20, 2011 33.05 33.59 32.39 33.50 8,872,667 +0.61(+1.86%)
Oct 19, 2011 33.98 34.44 32.82 32.89 7,855,238 -1.18(-3.47%)
Oct 18, 2011 33.54 34.35 33.13 34.07 9,351,728 +0.74(+2.23%)
Oct 17, 2011 34.59 34.63 33.21 33.33 6,499,910 -1.47(-4.23%)
Oct 14, 2011 35.36 35.36 33.94 34.80 5,783,898 +0.16(+0.45%)
Oct 13, 2011 35.57 35.57 34.20 34.65 6,601,336 -1.30(-3.61%)
Oct 12, 2011 35.45 36.62 35.13 35.94 6,725,983 +0.76(+2.16%)
Oct 11, 2011 34.32 35.54 34.07 35.18 6,493,488 +0.51(+1.48%)
Oct 10, 2011 33.76 34.70 33.72 34.67 4,327,595 +1.73(+5.25%)
Oct 07, 2011 33.79 34.48 32.64 32.94 7,539,359 -0.67(-1.99%)
Oct 06, 2011 33.26 33.67 32.92 33.61 5,287,231 +0.99(+3.04%)
Oct 05, 2011 32.10 32.82 31.33 32.62 6,212,907 +0.51(+1.60%)
Oct 04, 2011 30.80 32.26 30.06 32.11 10,667,396 +0.87(+2.78%)
Oct 03, 2011 33.17 33.29 31.23 31.24 8,135,156 -1.56(-4.74%)
Sep 30, 2011 33.41 33.83 32.78 32.79 6,525,136 -1.16(-3.41%)
Sep 29, 2011 34.78 34.86 33.05 33.95 8,566,754 +0.07(+0.22%)
Sep 28, 2011 35.14 35.46 33.88 33.88 7,011,091 -1.23(-3.51%)
Sep 27, 2011 37.15 37.39 34.84 35.11 8,689,810 -0.36(-1.03%)
Sep 26, 2011 34.22 35.57 33.80 35.47 6,628,864 +1.60(+4.71%)
Sep 23, 2011 33.43 34.08 33.23 33.88 7,980,842 +0.12(+0.34%)
Sep 22, 2011 33.26 34.70 32.94 33.76 13,562,418 -0.49(-1.43%)
Sep 21, 2011 35.15 35.76 34.23 34.25 8,309,909 -0.85(-2.43%)
Sep 20, 2011 35.64 36.00 35.06 35.10 5,161,189 -0.25(-0.70%)
Sep 19, 2011 34.71 35.62 34.40 35.35 5,546,237 -0.21(-0.58%)
Sep 16, 2011 36.06 36.44 35.10 35.56 7,959,213 -0.41(-1.13%)
Sep 15, 2011 36.12 36.18 34.65 35.96 14,744,006 -0.05(-0.14%)
Sep 14, 2011 35.62 36.51 34.79 36.01 7,099,441 +0.71(+2.02%)
Sep 13, 2011 35.35 36.06 35.04 35.30 6,102,542 +0.07(+0.19%)
Sep 12, 2011 33.78 35.34 33.69 35.23 7,458,591 +0.66(+1.91%)
Sep 09, 2011 35.08 35.61 34.38 34.57 7,313,701 -1.09(-3.06%)
Sep 08, 2011 36.18 36.64 35.61 35.66 6,170,714 -0.79(-2.16%)
Sep 07, 2011 35.44 36.63 35.28 36.45 8,412,742 +1.92(+5.56%)
Sep 06, 2011 33.78 34.61 33.45 34.53 7,257,569 -0.46(-1.30%)
Sep 02, 2011 36.36 36.44 34.67 34.98 9,850,928 -2.50(-6.67%)
Sep 01, 2011 37.98 38.29 37.44 37.48 8,341,040 -0.62(-1.63%)
Aug 31, 2011 37.67 38.44 37.56 38.10 5,873,945 +0.56(+1.50%)
Aug 30, 2011 37.26 37.93 36.73 37.54 6,201,523 -0.02(-0.04%)
Aug 29, 2011 37.19 37.56 36.99 37.56 5,249,520 +0.96(+2.62%)
Aug 26, 2011 35.65 36.85 35.03 36.60 5,987,635 +0.70(+1.96%)
Aug 25, 2011 36.83 37.70 35.69 35.89 8,018,357 -0.33(-0.91%)
Aug 24, 2011 35.38 36.97 35.15 36.23 7,410,664 +0.81(+2.29%)
Aug 23, 2011 34.35 35.41 33.78 35.41 7,626,912 +1.38(+4.06%)
Aug 22, 2011 35.07 35.34 33.78 34.03 6,058,992 -0.14(-0.41%)
Aug 19, 2011 34.31 35.55 34.12 34.17 6,641,219 -0.52(-1.50%)
Aug 18, 2011 35.38 35.54 34.26 34.70 10,852,527 -2.10(-5.71%)
Aug 17, 2011 37.19 37.54 36.33 36.80 5,876,594 -0.07(-0.18%)
Aug 16, 2011 37.10 37.38 36.57 36.86 6,857,737 -0.70(-1.87%)
Aug 15, 2011 36.64 38.19 36.50 37.57 8,601,988 +1.34(+3.70%)
Aug 12, 2011 36.99 38.16 35.88 36.23 12,285,330 -0.30(-0.82%)
Aug 11, 2011 34.65 36.95 34.56 36.52 15,537,470 +2.56(+7.53%)
Aug 10, 2011 34.26 36.05 33.09 33.97 24,231,846 +0.23(+0.69%)
Aug 09, 2011 34.67 33.78 30.72 33.74 15,915,045 +2.64(+8.48%)
Aug 08, 2011 34.67 35.17 29.70 31.10 22,063,358 -4.27(-12.08%)
Aug 05, 2011 36.00 36.34 33.88 35.37 15,403,178 -0.25(-0.70%)
Aug 04, 2011 37.43 37.45 35.62 35.62 10,145,221 -2.36(-6.22%)
Aug 03, 2011 37.41 38.14 36.64 37.98 7,456,801 +0.73(+1.95%)
Aug 02, 2011 38.74 38.91 37.25 37.26 9,275,183 -1.69(-4.33%)
Aug 01, 2011 39.78 39.97 38.78 38.94 6,226,581 -0.56(-1.42%)
Jul 29, 2011 39.07 39.70 38.50 39.50 6,551,189 +0.14(+0.36%)
Jul 28, 2011 39.44 40.12 39.28 39.36 4,188,692 +0.02(+0.04%)
Jul 27, 2011 40.15 40.24 39.30 39.35 6,050,314 -1.02(-2.52%)
Jul 26, 2011 40.37 40.71 39.85 40.36 5,996,126 -0.03(-0.08%)
Jul 25, 2011 40.72 40.97 40.30 40.40 5,138,596 -0.63(-1.53%)
Jul 22, 2011 41.25 41.36 40.89 41.02 4,762,218 -0.30(-0.72%)
Jul 21, 2011 40.71 41.65 40.63 41.32 9,725,288 +0.87(+2.14%)
Jul 20, 2011 40.35 40.77 39.99 40.45 6,925,193 +0.32(+0.80%)
Jul 19, 2011 40.10 40.66 39.55 40.13 8,115,258 +0.17(+0.43%)
Jul 18, 2011 39.99 40.41 39.30 39.96 9,116,622 -0.12(-0.31%)
Jul 15, 2011 40.50 40.53 39.63 40.08 15,592,772 -0.21(-0.51%)
Jul 14, 2011 41.75 41.90 40.19 40.29 48,623,384 -1.75(-4.17%)
Jul 13, 2011 43.17 43.07 41.88 42.04 12,253,777 -1.13(-2.62%)
Jul 12, 2011 43.02 43.76 42.97 43.17 3,434,136 +0.14(+0.33%)
Jul 11, 2011 43.67 44.11 42.88 43.03 4,829,277 -1.36(-3.05%)
Jul 08, 2011 44.21 44.84 44.19 44.39 4,016,865 -0.50(-1.10%)
Jul 07, 2011 44.68 45.43 44.52 44.88 5,904,421 +0.98(+2.22%)
Jul 06, 2011 43.61 43.95 43.01 43.91 4,355,086 +0.06(+0.13%)
Jul 05, 2011 43.44 43.94 42.88 43.85 4,642,993 +0.34(+0.78%)
Jul 01, 2011 42.76 43.66 42.59 43.51 3,754,408 +0.81(+1.90%)
Jun 30, 2011 43.29 43.47 42.38 42.70 6,610,009 -0.49(-1.13%)
Jun 29, 2011 42.78 43.26 42.15 43.19 6,268,459 +0.69(+1.63%)
Jun 28, 2011 42.08 42.63 41.69 42.50 4,344,320 +0.55(+1.30%)
Jun 27, 2011 40.98 42.05 40.74 41.95 4,383,773 +1.03(+2.52%)
Jun 24, 2011 41.59 41.73 40.68 40.92 5,356,740 -0.70(-1.69%)
Jun 23, 2011 41.09 41.87 41.02 41.62 5,140,470 +0.00(+0.00%)
Jun 22, 2011 41.63 42.35 41.50 41.62 4,118,758 -0.25(-0.59%)
Jun 21, 2011 41.33 42.11 41.17 41.87 5,544,169 +0.88(+2.16%)
Jun 20, 2011 41.12 41.17 40.90 40.98 7,111,906 +0.62(+1.54%)
Jun 17, 2011 40.75 41.16 39.87 40.36 7,359,387 -0.13(-0.33%)
Jun 16, 2011 39.55 41.25 39.48 40.50 11,021,108 +0.93(+2.36%)
Jun 15, 2011 39.74 40.35 39.12 39.56 8,107,872 -0.46(-1.16%)
Jun 14, 2011 41.75 41.84 39.88 40.02 12,467,840 -1.35(-3.26%)
Jun 13, 2011 41.16 41.58 41.07 41.37 4,132,566 +0.43(+1.05%)
Jun 10, 2011 41.30 41.38 40.37 40.94 5,083,156 -0.50(-1.22%)
Jun 09, 2011 41.31 41.91 41.27 41.45 3,035,359 +0.37(+0.91%)
Jun 08, 2011 41.36 42.08 40.93 41.07 4,661,178 -0.38(-0.92%)
Jun 07, 2011 41.98 42.06 41.30 41.45 4,425,343 -0.47(-1.12%)
Jun 06, 2011 42.50 42.65 41.59 41.93 5,229,986 -0.68(-1.59%)
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.