Skip to main content

Capital One Financial (NY: COF )

136.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 52.76 52.95 52.58 52.83 2,475,579 +0.14(+0.26%)
Aug 29, 2013 52.31 53.07 52.13 52.69 2,010,058 +0.28(+0.53%)
Aug 28, 2013 52.67 52.85 52.09 52.41 3,711,612 -0.22(-0.42%)
Aug 27, 2013 53.52 53.72 52.50 52.63 3,475,743 -1.38(-2.56%)
Aug 26, 2013 54.49 54.68 54.02 54.02 1,649,615 -0.55(-1.01%)
Aug 23, 2013 54.89 54.89 54.10 54.57 1,404,043 -0.01(-0.02%)
Aug 22, 2013 54.49 54.86 54.17 54.57 1,783,344 +0.43(+0.79%)
Aug 21, 2013 54.33 54.69 53.90 54.15 2,257,921 -0.35(-0.65%)
Aug 20, 2013 53.99 54.87 53.75 54.50 2,421,076 +0.56(+1.03%)
Aug 19, 2013 54.73 55.02 53.93 53.94 2,622,028 -1.02(-1.86%)
Aug 16, 2013 54.75 55.40 54.71 54.97 2,936,991 +0.12(+0.22%)
Aug 15, 2013 55.72 55.86 54.69 54.84 3,223,719 -1.10(-1.97%)
Aug 14, 2013 56.02 56.28 55.93 55.95 1,814,223 -0.16(-0.29%)
Aug 13, 2013 55.97 56.38 55.58 56.11 1,692,690 +0.11(+0.20%)
Aug 12, 2013 55.65 56.06 55.44 56.00 2,063,441 +0.16(+0.28%)
Aug 09, 2013 55.99 56.33 55.79 55.84 2,934,835 -0.16(-0.28%)
Aug 08, 2013 56.05 56.32 55.79 56.00 3,320,821 +0.40(+0.72%)
Aug 07, 2013 56.50 56.50 55.55 55.60 4,882,566 -1.11(-1.96%)
Aug 06, 2013 56.83 56.91 56.34 56.71 3,243,799 -0.17(-0.30%)
Aug 05, 2013 56.78 57.00 56.58 56.88 2,441,579 -0.07(-0.13%)
Aug 02, 2013 56.85 57.06 56.76 56.96 3,097,518 -0.09(-0.16%)
Aug 01, 2013 56.87 57.12 56.38 57.05 3,872,800 +0.80(+1.43%)
Jul 31, 2013 56.33 56.65 55.82 56.24 6,489,018 -0.12(-0.22%)
Jul 30, 2013 56.20 56.41 55.62 56.37 4,080,421 +0.59(+1.05%)
Jul 29, 2013 55.76 55.85 55.56 55.78 2,383,301 -0.25(-0.45%)
Jul 26, 2013 55.82 56.04 55.30 56.03 3,128,439 +0.03(+0.06%)
Jul 25, 2013 55.46 56.03 54.80 56.00 4,559,271 +0.00(+0.00%)
Jul 24, 2013 56.34 56.63 55.96 56.00 2,688,678 -0.24(-0.42%)
Jul 23, 2013 56.42 56.51 56.06 56.24 2,966,845 -0.15(-0.26%)
Jul 22, 2013 56.42 56.55 56.06 56.38 3,924,776 +0.04(+0.07%)
Jul 19, 2013 56.28 57.04 55.59 56.34 6,474,151 +1.70(+3.12%)
Jul 18, 2013 54.52 55.02 54.13 54.64 4,714,680 +0.20(+0.37%)
Jul 17, 2013 54.41 54.65 53.76 54.44 3,304,161 +0.10(+0.18%)
Jul 16, 2013 54.40 54.66 53.73 54.34 2,422,174 -0.14(-0.25%)
Jul 15, 2013 55.11 55.17 53.92 54.48 2,488,020 +0.03(+0.06%)
Jul 12, 2013 53.77 54.57 53.64 54.44 2,690,869 +0.81(+1.52%)
Jul 11, 2013 53.55 53.73 53.05 53.63 3,437,327 +0.73(+1.39%)
Jul 10, 2013 53.40 53.40 52.64 52.89 3,853,056 -0.51(-0.95%)
Jul 09, 2013 53.73 53.90 53.27 53.40 3,547,250 -0.01(-0.02%)
Jul 08, 2013 53.84 54.05 53.20 53.41 4,039,363 -0.10(-0.18%)
Jul 05, 2013 52.59 53.51 52.39 53.51 3,007,903 +1.42(+2.72%)
Jul 03, 2013 52.01 52.26 51.61 52.09 1,854,928 -0.26(-0.50%)
Jul 02, 2013 51.86 52.74 51.82 52.35 6,087,163 +0.53(+1.02%)
Jul 01, 2013 51.48 52.15 51.41 51.82 3,588,492 +0.64(+1.24%)
Jun 28, 2013 50.86 51.43 50.34 51.18 4,535,360 +0.10(+0.19%)
Jun 27, 2013 50.52 51.34 50.39 51.09 3,253,821 +0.91(+1.82%)
Jun 26, 2013 50.20 50.43 49.83 50.17 3,373,840 +0.37(+0.75%)
Jun 25, 2013 49.31 50.05 49.24 49.80 3,590,834 +0.93(+1.90%)
Jun 24, 2013 49.65 49.71 48.74 48.87 3,861,994 -1.13(-2.27%)
Jun 21, 2013 50.60 50.65 49.47 50.00 5,640,057 -0.21(-0.42%)
Jun 20, 2013 50.30 50.93 50.03 50.21 6,409,385 -0.15(-0.31%)
Jun 19, 2013 50.73 50.84 50.21 50.37 4,468,640 -0.24(-0.47%)
Jun 18, 2013 50.47 50.75 50.35 50.60 4,493,595 +0.08(+0.16%)
Jun 17, 2013 50.05 50.56 49.60 50.52 4,830,903 +0.81(+1.62%)
Jun 14, 2013 50.69 50.70 49.37 49.72 4,297,172 -1.09(-2.15%)
Jun 13, 2013 50.06 50.93 49.84 50.81 2,964,205 +0.79(+1.58%)
Jun 12, 2013 50.41 50.61 49.81 50.02 2,525,634 -0.07(-0.13%)
Jun 11, 2013 50.44 50.66 49.93 50.08 3,220,386 -0.88(-1.73%)
Jun 10, 2013 50.80 51.29 50.67 50.96 2,786,677 +0.17(+0.34%)
Jun 07, 2013 49.96 50.84 49.91 50.79 4,522,651 +1.27(+2.57%)
Jun 06, 2013 49.00 49.54 48.62 49.52 3,608,079 +0.47(+0.96%)
Jun 05, 2013 49.77 50.00 48.80 49.05 4,279,220 -0.87(-1.75%)
Jun 04, 2013 50.43 50.74 49.80 49.92 3,499,362 -0.53(-1.05%)
Jun 03, 2013 49.86 50.52 49.56 50.45 4,044,579 +0.80(+1.61%)
May 31, 2013 50.58 50.62 49.65 49.65 6,547,547 -1.22(-2.40%)
May 30, 2013 50.30 51.32 50.15 50.87 6,568,729 +0.68(+1.35%)
May 29, 2013 49.97 50.54 49.77 50.20 4,808,324 -0.17(-0.34%)
May 28, 2013 50.52 50.96 50.31 50.37 6,445,074 +0.55(+1.11%)
May 24, 2013 49.55 49.89 49.30 49.81 4,789,457 -0.09(-0.18%)
May 23, 2013 49.69 50.25 49.30 49.90 4,342,740 -0.24(-0.49%)
May 22, 2013 50.63 51.85 49.90 50.15 7,178,924 -0.46(-0.92%)
May 21, 2013 50.41 50.86 50.19 50.61 4,097,855 +0.24(+0.49%)
May 20, 2013 49.48 50.58 49.48 50.37 4,440,398 +0.80(+1.61%)
May 17, 2013 48.49 49.67 48.39 49.57 5,041,430 +1.37(+2.84%)
May 16, 2013 48.83 48.89 48.06 48.20 4,389,107 -0.78(-1.60%)
May 15, 2013 48.56 49.12 48.35 48.98 3,935,413 +1.06(+2.21%)
May 13, 2013 48.39 48.50 47.67 47.92 2,921,374 -0.57(-1.18%)
May 10, 2013 48.32 48.49 47.95 48.49 3,341,984 +0.29(+0.61%)
May 09, 2013 48.64 48.64 47.95 48.20 3,150,011 -0.32(-0.66%)
May 08, 2013 47.71 48.53 47.41 48.52 4,788,955 +0.62(+1.29%)
May 07, 2013 47.92 48.16 47.75 47.90 3,991,268 +0.02(+0.05%)
May 06, 2013 47.41 48.06 47.24 47.88 4,206,412 +0.43(+0.91%)
May 03, 2013 47.59 47.78 47.35 47.45 5,058,546 +0.28(+0.58%)
May 02, 2013 46.48 47.28 46.26 47.17 4,386,813 +0.67(+1.45%)
May 01, 2013 46.85 46.91 46.35 46.50 3,394,446 -0.35(-0.74%)
Apr 30, 2013 46.61 46.97 46.48 46.85 3,970,855 +0.22(+0.47%)
Apr 29, 2013 46.46 46.68 46.38 46.63 5,746,365 +0.29(+0.63%)
Apr 26, 2013 46.35 46.39 46.22 46.34 4,225,304 +0.10(+0.21%)
Apr 25, 2013 46.26 46.66 46.04 46.24 5,308,297 -0.02(-0.05%)
Apr 24, 2013 45.61 46.31 45.56 46.26 6,890,886 +0.58(+1.28%)
Apr 23, 2013 45.43 45.88 44.99 45.68 6,209,651 +0.79(+1.77%)
Apr 22, 2013 45.64 45.68 44.70 44.89 5,671,316 -0.66(-1.44%)
Apr 19, 2013 44.57 45.80 44.11 45.54 16,488,129 +2.74(+6.40%)
Apr 18, 2013 42.85 43.19 42.44 42.80 6,766,758 +0.02(+0.06%)
Apr 17, 2013 42.84 43.07 42.52 42.78 6,636,558 -0.46(-1.07%)
Apr 16, 2013 43.42 43.55 42.77 43.24 5,883,393 +0.19(+0.43%)
Apr 15, 2013 44.08 44.10 43.02 43.05 6,949,478 -1.26(-2.85%)
Apr 12, 2013 44.26 44.43 43.71 44.32 4,965,685 -0.13(-0.29%)
Apr 11, 2013 45.22 45.26 44.42 44.45 5,502,284 -0.76(-1.69%)
Apr 10, 2013 45.37 45.81 45.19 45.21 4,504,603 -0.04(-0.09%)
Apr 09, 2013 45.00 45.53 44.92 45.25 5,538,779 +0.32(+0.72%)
Apr 08, 2013 44.25 44.98 44.04 44.93 3,394,746 +0.57(+1.28%)
Apr 05, 2013 44.08 44.46 43.64 44.36 4,538,868 -0.29(-0.65%)
Apr 04, 2013 43.91 44.70 43.85 44.65 5,980,064 +0.74(+1.68%)
Apr 03, 2013 44.29 44.36 43.73 43.91 5,098,119 -0.38(-0.86%)
Apr 02, 2013 43.66 44.34 43.66 44.29 5,009,133 +0.77(+1.77%)
Apr 01, 2013 44.64 44.64 43.33 43.52 4,096,221 -1.03(-2.31%)
Mar 28, 2013 44.39 44.59 44.31 44.55 3,265,527 +0.11(+0.24%)
Mar 27, 2013 44.31 44.76 44.25 44.45 3,121,805 -0.19(-0.44%)
Mar 26, 2013 44.51 45.02 44.47 44.64 6,003,557 +0.38(+0.86%)
Mar 25, 2013 44.11 44.36 43.70 44.26 5,599,382 +0.40(+0.91%)
Mar 22, 2013 43.53 43.91 43.44 43.86 2,999,183 +0.32(+0.73%)
Mar 21, 2013 43.36 43.84 43.36 43.55 4,061,660 -0.16(-0.37%)
Mar 20, 2013 43.76 43.86 43.41 43.71 6,097,473 +0.22(+0.50%)
Mar 19, 2013 44.55 44.55 43.11 43.49 7,502,307 -0.83(-1.87%)
Mar 18, 2013 44.21 44.58 43.99 44.32 3,972,523 -0.43(-0.96%)
Mar 15, 2013 44.32 44.81 44.08 44.75 10,682,127 +0.55(+1.25%)
Mar 14, 2013 44.45 44.63 43.96 44.20 4,607,162 -0.10(-0.22%)
Mar 13, 2013 44.28 44.69 44.21 44.29 3,842,626 +0.02(+0.05%)
Mar 12, 2013 44.59 44.78 44.14 44.27 6,564,468 -0.31(-0.69%)
Mar 11, 2013 43.99 44.61 43.65 44.58 4,913,538 +0.63(+1.44%)
Mar 08, 2013 44.43 44.46 43.45 43.95 5,162,383 -0.18(-0.40%)
Mar 07, 2013 44.08 44.36 43.81 44.12 5,995,568 +0.09(+0.20%)
Mar 06, 2013 44.02 44.27 43.74 44.03 7,745,212 +0.29(+0.67%)
Mar 05, 2013 43.47 44.47 43.32 43.74 13,325,455 +0.67(+1.56%)
Mar 04, 2013 41.95 43.16 41.94 43.07 11,644,464 +1.01(+2.41%)
Mar 01, 2013 40.71 42.12 40.71 42.06 14,034,177 +0.68(+1.65%)
Feb 28, 2013 41.15 41.86 41.14 41.38 7,984,746 -0.45(-1.09%)
Feb 27, 2013 41.63 41.94 41.29 41.83 8,117,631 +0.10(+0.23%)
Feb 26, 2013 41.58 41.85 41.10 41.73 7,591,580 +0.54(+1.32%)
Feb 25, 2013 42.53 42.62 41.19 41.19 7,865,032 -1.20(-2.83%)
Feb 22, 2013 42.66 42.70 42.10 42.39 7,025,572 +0.06(+0.13%)
Feb 21, 2013 42.28 42.50 42.02 42.33 7,772,345 -0.05(-0.11%)
Feb 20, 2013 42.36 42.96 42.08 42.38 14,930,567 -0.69(-1.60%)
Feb 19, 2013 43.78 43.78 42.96 43.07 12,243,368 -0.74(-1.68%)
Feb 15, 2013 45.48 45.48 43.52 43.81 12,065,183 -1.26(-2.81%)
Feb 14, 2013 44.56 45.10 44.38 45.07 8,176,232 +0.42(+0.94%)
Feb 13, 2013 45.24 45.49 44.63 44.65 9,110,311 -0.58(-1.27%)
Feb 12, 2013 45.75 45.83 44.86 45.23 10,432,897 -0.62(-1.36%)
Feb 11, 2013 46.23 46.28 45.67 45.85 4,767,955 -0.58(-1.26%)
Feb 08, 2013 46.52 46.67 46.13 46.44 4,604,158 +0.06(+0.14%)
Feb 07, 2013 46.82 46.90 46.05 46.37 6,203,578 -0.19(-0.40%)
Feb 06, 2013 46.01 46.91 45.94 46.56 5,762,352 +0.88(+1.92%)
Feb 04, 2013 45.45 45.91 45.38 45.68 4,958,331 -0.09(-0.19%)
Feb 01, 2013 46.00 46.22 45.62 45.77 7,813,916 +0.15(+0.32%)
Jan 31, 2013 45.70 45.97 45.51 45.62 5,713,852 -0.19(-0.42%)
Jan 30, 2013 44.93 45.95 44.92 45.82 6,919,330 +0.76(+1.69%)
Jan 29, 2013 45.10 45.37 44.66 45.06 8,357,046 -0.31(-0.68%)
Jan 28, 2013 45.84 45.84 45.28 45.37 6,932,923 -0.26(-0.57%)
Jan 25, 2013 46.16 46.44 45.38 45.62 8,216,597 -0.44(-0.95%)
Jan 24, 2013 45.56 46.12 45.53 46.06 6,775,664 +0.50(+1.10%)
Jan 23, 2013 45.62 45.98 45.43 45.56 5,943,553 +0.06(+0.14%)
Jan 22, 2013 46.06 46.09 45.43 45.50 10,843,937 -0.67(-1.46%)
Jan 18, 2013 45.84 46.58 45.54 46.17 33,498,304 -3.73(-7.47%)
Jan 17, 2013 50.13 50.34 49.61 49.89 7,408,095 -0.13(-0.26%)
Jan 16, 2013 49.75 50.05 49.46 50.02 5,009,586 +0.04(+0.08%)
Jan 15, 2013 49.49 50.10 49.49 49.98 3,433,138 +0.34(+0.69%)
Jan 14, 2013 50.86 50.96 49.32 49.64 6,054,306 -0.58(-1.15%)
Jan 11, 2013 50.62 50.87 50.10 50.22 4,169,037 -0.71(-1.40%)
Jan 10, 2013 50.82 50.93 50.33 50.93 5,640,410 +0.45(+0.90%)
Jan 09, 2013 50.53 50.77 50.37 50.48 3,573,691 +0.12(+0.24%)
Jan 08, 2013 50.62 50.72 49.89 50.36 4,723,639 -0.58(-1.15%)
Jan 07, 2013 50.06 50.97 49.90 50.94 7,916,856 +0.75(+1.48%)
Jan 04, 2013 49.24 50.19 49.12 50.19 5,275,497 +1.14(+2.33%)
Jan 03, 2013 49.33 49.68 48.90 49.05 7,073,330 -0.55(-1.11%)
Jan 02, 2013 48.71 49.62 46.86 49.60 8,222,876 +2.75(+5.86%)
Dec 31, 2012 45.99 46.94 45.75 46.86 2,618,407 +0.60(+1.30%)
Dec 28, 2012 46.12 46.50 45.96 46.26 2,559,306 -0.20(-0.44%)
Dec 27, 2012 46.90 46.96 45.73 46.46 2,919,762 -0.36(-0.76%)
Dec 26, 2012 47.48 47.62 46.69 46.82 2,066,940 -0.62(-1.30%)
Dec 24, 2012 47.68 47.68 47.30 47.43 713,566 -0.28(-0.58%)
Dec 21, 2012 47.63 48.10 47.24 47.71 5,388,733 -0.21(-0.44%)
Dec 20, 2012 47.54 47.93 47.23 47.92 8,217,844 +0.35(+0.73%)
Dec 19, 2012 48.48 48.53 47.56 47.57 4,337,559 -0.92(-1.90%)
Dec 18, 2012 47.18 48.56 47.18 48.49 6,419,368 +1.50(+3.19%)
Dec 17, 2012 46.25 47.20 46.22 46.99 4,567,234 +0.96(+2.08%)
Dec 14, 2012 46.84 46.93 45.91 46.04 4,151,943 -0.95(-2.02%)
Dec 13, 2012 47.31 47.42 46.77 46.99 3,811,438 -0.34(-0.72%)
Dec 12, 2012 47.30 47.72 46.84 47.33 4,622,627 +0.13(+0.27%)
Dec 11, 2012 46.71 47.55 46.67 47.20 4,940,291 +0.62(+1.32%)
Dec 10, 2012 46.10 46.82 46.00 46.58 3,618,500 +0.35(+0.75%)
Dec 07, 2012 46.69 46.97 46.03 46.23 3,957,206 -0.16(-0.35%)
Dec 06, 2012 46.93 46.93 45.63 46.39 3,633,725 +0.18(+0.39%)
Dec 05, 2012 46.37 46.82 45.73 46.22 3,853,905 +0.02(+0.05%)
Dec 04, 2012 46.48 46.50 45.88 46.19 2,951,937 -0.47(-1.01%)
Nov 30, 2012 47.07 47.27 46.52 46.66 4,124,684 -0.53(-1.13%)
Nov 29, 2012 47.37 47.43 46.69 47.20 2,889,983 +0.15(+0.31%)
Nov 28, 2012 46.35 47.10 46.15 47.05 2,990,781 +0.38(+0.82%)
Nov 27, 2012 46.91 47.12 46.34 46.67 4,664,219 -0.86(-1.81%)
Nov 26, 2012 47.37 47.65 47.23 47.53 2,728,530 -0.24(-0.51%)
Nov 23, 2012 47.52 47.77 47.39 47.77 1,089,713 +0.53(+1.13%)
Nov 21, 2012 47.59 47.65 46.97 47.24 1,770,894 -0.14(-0.29%)
Nov 20, 2012 47.03 47.55 46.74 47.37 3,672,961 +0.28(+0.58%)
Nov 19, 2012 45.57 47.10 45.47 47.10 5,703,568 +1.98(+4.38%)
Nov 16, 2012 44.40 45.45 44.40 45.12 6,422,287 +0.75(+1.70%)
Nov 15, 2012 45.11 45.20 44.11 44.37 8,817,777 -1.11(-2.44%)
Nov 14, 2012 46.60 46.67 45.35 45.48 3,950,148 -0.95(-2.04%)
Nov 13, 2012 46.59 47.06 46.20 46.43 3,544,245 -0.41(-0.88%)
Nov 12, 2012 47.37 47.38 46.61 46.84 2,780,216 -0.45(-0.94%)
Nov 09, 2012 47.02 47.84 46.83 47.29 3,684,422 +0.06(+0.14%)
Nov 08, 2012 48.13 48.48 46.62 47.22 7,428,087 -0.92(-1.90%)
Nov 07, 2012 48.91 48.91 47.72 48.14 6,083,043 -1.30(-2.62%)
Nov 06, 2012 49.12 49.74 49.03 49.43 3,564,131 +0.32(+0.64%)
Nov 05, 2012 49.52 49.69 48.81 49.12 3,163,541 -0.58(-1.17%)
Nov 02, 2012 49.78 50.05 49.44 49.70 5,788,679 +0.00(+0.00%)
Nov 01, 2012 48.85 49.71 48.69 49.70 5,446,647 +1.00(+2.04%)
Oct 31, 2012 48.83 48.83 48.15 48.70 3,808,251 +0.14(+0.28%)
Oct 26, 2012 47.89 48.57 48.57 48.57 3,667,596 +0.02(+0.05%)
Oct 25, 2012 48.80 48.95 48.32 48.54 3,765,639 +0.24(+0.50%)
Oct 24, 2012 48.73 48.88 48.22 48.30 4,475,685 -0.28(-0.58%)
Oct 23, 2012 48.04 48.83 47.79 48.58 7,318,004 -0.59(-1.20%)
Oct 19, 2012 47.84 49.29 47.69 49.17 14,547,830 +2.79(+6.02%)
Oct 18, 2012 46.77 46.84 46.24 46.38 6,519,732 -0.59(-1.26%)
Oct 17, 2012 47.31 47.38 46.64 46.97 4,300,124 +0.02(+0.03%)
Oct 16, 2012 46.97 47.35 46.66 46.96 4,412,886 +0.33(+0.71%)
Oct 15, 2012 45.94 46.87 45.94 46.62 9,264,420 -0.49(-1.05%)
Oct 12, 2012 47.51 47.85 46.75 47.12 5,459,101 -0.55(-1.15%)
Oct 11, 2012 47.60 47.91 47.17 47.67 3,319,908 +0.53(+1.13%)
Oct 10, 2012 47.58 47.58 47.00 47.13 3,171,848 -0.35(-0.73%)
Oct 09, 2012 47.67 47.88 47.24 47.48 3,505,895 -0.32(-0.66%)
Oct 08, 2012 47.57 47.84 47.35 47.80 2,420,856 +0.04(+0.08%)
Oct 05, 2012 48.61 48.61 47.55 47.76 4,035,586 -0.43(-0.89%)
Oct 04, 2012 47.75 48.27 47.50 48.19 5,211,659 +0.73(+1.54%)
Oct 03, 2012 47.26 47.54 46.86 47.46 3,669,998 +0.26(+0.55%)
Oct 02, 2012 47.16 47.35 46.79 47.20 3,855,352 +0.20(+0.43%)
Oct 01, 2012 46.53 47.54 46.53 47.00 4,877,009 +0.85(+1.84%)
Sep 28, 2012 45.84 46.31 45.47 46.15 6,110,054 +0.04(+0.09%)
Sep 27, 2012 45.14 46.22 45.11 46.11 7,237,981 +1.36(+3.04%)
Sep 26, 2012 45.27 45.30 44.63 44.75 4,922,641 -0.50(-1.11%)
Sep 25, 2012 46.59 46.79 45.22 45.25 7,473,533 -1.17(-2.53%)
Sep 24, 2012 45.99 46.98 45.83 46.42 4,878,434 +0.07(+0.16%)
Sep 21, 2012 47.38 47.38 46.32 46.35 6,630,843 -0.64(-1.36%)
Sep 20, 2012 46.73 47.09 46.58 46.99 4,362,142 +0.06(+0.14%)
Sep 19, 2012 46.82 47.09 46.64 46.92 5,476,636 +0.07(+0.16%)
Sep 18, 2012 47.36 47.36 46.54 46.85 4,724,673 -0.71(-1.50%)
Sep 17, 2012 47.90 47.99 47.44 47.56 5,051,468 -0.49(-1.03%)
Sep 14, 2012 47.67 48.36 47.52 48.06 7,104,778 +0.32(+0.66%)
Sep 13, 2012 46.79 48.07 46.40 47.74 6,480,784 +0.86(+1.83%)
Sep 12, 2012 45.95 47.03 45.95 46.88 9,451,521 +1.17(+2.57%)
Sep 11, 2012 46.11 46.11 45.33 45.71 9,583,240 -0.46(-1.00%)
Sep 10, 2012 46.58 46.92 46.11 46.17 5,487,394 -0.30(-0.64%)
Sep 07, 2012 46.38 46.62 45.71 46.47 5,923,525 +0.20(+0.44%)
Sep 06, 2012 45.94 46.38 45.68 46.27 12,385,026 +0.80(+1.76%)
Sep 05, 2012 45.17 45.49 44.84 45.47 43,924,564 -0.26(-0.57%)
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.