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 (%)
Mar 31, 2014 63.32 64.02 63.23 63.70 3,065,155 +0.88(+1.41%)
Mar 28, 2014 62.76 63.25 62.46 62.82 2,451,566 +0.17(+0.28%)
Mar 27, 2014 62.40 63.07 61.98 62.65 4,723,949 +0.76(+1.23%)
Mar 26, 2014 62.45 62.82 61.85 61.89 3,423,119 -0.30(-0.48%)
Mar 25, 2014 62.34 62.72 62.00 62.18 3,464,393 +0.10(+0.16%)
Mar 24, 2014 62.34 62.63 61.82 62.08 2,719,975 -0.17(-0.27%)
Mar 21, 2014 62.03 63.51 61.66 62.25 8,576,493 +0.92(+1.51%)
Mar 20, 2014 60.17 61.38 60.13 61.32 3,285,115 +0.97(+1.60%)
Mar 19, 2014 60.80 61.30 60.13 60.36 3,470,075 -0.36(-0.60%)
Mar 18, 2014 61.07 61.12 60.55 60.72 2,169,214 -0.23(-0.38%)
Mar 17, 2014 61.02 61.05 60.14 60.95 2,313,714 +1.35(+2.27%)
Mar 14, 2014 59.88 60.52 59.49 59.60 2,811,634 -0.45(-0.74%)
Mar 13, 2014 61.62 61.73 59.89 60.04 3,484,387 -1.21(-1.97%)
Mar 12, 2014 60.99 61.39 60.88 61.25 2,345,462 -0.14(-0.23%)
Mar 11, 2014 62.35 62.35 61.23 61.39 2,513,640 -0.65(-1.05%)
Mar 10, 2014 61.72 62.16 61.49 62.04 2,348,718 +0.12(+0.19%)
Mar 07, 2014 62.19 62.63 61.70 61.93 3,012,361 -0.02(-0.03%)
Mar 06, 2014 61.51 62.11 61.31 61.94 3,487,963 +0.55(+0.90%)
Mar 05, 2014 60.80 61.59 60.52 61.39 2,937,020 +0.57(+0.94%)
Mar 04, 2014 60.33 60.92 59.97 60.82 3,116,531 +1.18(+1.98%)
Mar 03, 2014 60.01 60.11 59.41 59.64 2,471,139 -0.98(-1.62%)
Feb 28, 2014 60.13 61.15 60.12 60.62 3,336,077 +0.67(+1.12%)
Feb 27, 2014 58.91 60.04 58.80 59.95 3,160,648 +1.06(+1.81%)
Feb 26, 2014 58.77 59.13 58.44 58.89 2,784,347 +0.24(+0.41%)
Feb 25, 2014 59.29 59.33 58.39 58.65 4,058,553 -0.57(-0.96%)
Feb 24, 2014 58.88 59.52 58.59 59.22 3,419,852 +0.63(+1.07%)
Feb 21, 2014 58.48 59.06 58.27 58.59 3,597,285 +0.11(+0.18%)
Feb 20, 2014 58.53 58.61 57.96 58.48 3,375,096 -0.09(-0.16%)
Feb 19, 2014 59.56 59.93 58.53 58.58 2,756,022 -1.21(-2.03%)
Feb 18, 2014 60.00 60.35 59.63 59.79 2,240,962 +0.02(+0.03%)
Feb 14, 2014 59.61 59.77 59.77 59.77 1,922,397 +0.02(+0.04%)
Feb 13, 2014 58.46 59.79 58.46 59.75 3,439,736 +0.59(+0.99%)
Feb 12, 2014 58.95 59.52 58.85 59.16 2,881,217 +0.33(+0.56%)
Feb 11, 2014 58.88 59.34 58.65 58.83 3,664,772 -0.09(-0.15%)
Feb 10, 2014 58.95 59.42 58.54 58.92 2,533,866 -0.02(-0.04%)
Feb 07, 2014 57.89 58.96 57.89 58.95 4,301,786 +1.22(+2.12%)
Feb 06, 2014 56.68 57.77 56.60 57.72 2,780,932 +1.29(+2.28%)
Feb 05, 2014 56.40 56.58 55.78 56.44 3,245,673 -0.05(-0.09%)
Feb 04, 2014 56.81 57.26 56.19 56.49 3,784,554 -0.12(-0.22%)
Feb 03, 2014 57.97 57.98 56.38 56.61 4,692,169 -1.43(-2.46%)
Jan 31, 2014 57.49 58.35 57.31 58.04 3,928,071 -0.29(-0.49%)
Jan 30, 2014 58.04 58.62 57.77 58.33 2,683,409 +0.90(+1.56%)
Jan 29, 2014 57.60 58.29 57.36 57.43 3,535,523 -0.82(-1.41%)
Jan 28, 2014 57.51 58.45 57.48 58.25 2,789,976 +0.76(+1.32%)
Jan 27, 2014 57.99 58.15 57.31 57.50 3,987,749 -0.51(-0.88%)
Jan 24, 2014 58.56 59.00 58.01 58.01 4,594,479 -0.80(-1.36%)
Jan 23, 2014 59.48 59.48 58.41 58.80 5,259,933 -0.91(-1.53%)
Jan 22, 2014 59.75 59.98 59.56 59.72 5,017,607 +0.03(+0.06%)
Jan 21, 2014 59.84 60.12 59.52 59.68 7,491,452 +0.18(+0.30%)
Jan 17, 2014 60.73 59.50 59.50 59.50 12,666,174 -3.33(-5.30%)
Jan 16, 2014 63.37 63.48 62.73 62.83 3,790,911 -0.48(-0.77%)
Jan 15, 2014 63.59 63.72 63.14 63.32 3,715,769 -0.27(-0.43%)
Jan 14, 2014 63.52 63.88 63.16 63.59 3,078,822 +0.81(+1.30%)
Jan 13, 2014 63.80 64.04 62.59 62.77 3,196,172 -1.36(-2.11%)
Jan 10, 2014 64.10 64.31 63.62 64.13 2,827,919 +0.14(+0.22%)
Jan 09, 2014 64.16 64.39 63.90 63.99 4,438,037 +0.00(+0.00%)
Jan 08, 2014 63.47 64.05 63.44 63.99 3,687,681 +0.47(+0.74%)
Jan 07, 2014 64.37 64.52 63.40 63.52 6,132,909 +0.57(+0.90%)
Jan 06, 2014 63.74 64.17 62.94 62.96 4,244,654 -0.62(-0.97%)
Jan 03, 2014 63.49 63.79 63.22 63.57 2,360,223 +0.07(+0.12%)
Jan 02, 2014 62.97 63.89 62.96 63.50 3,733,156 +0.53(+0.84%)
Dec 31, 2013 62.47 62.97 62.97 62.97 2,354,568 +0.65(+1.04%)
Dec 30, 2013 62.45 62.60 62.09 62.32 1,738,868 +0.03(+0.05%)
Dec 27, 2013 62.36 62.44 62.07 62.29 843,686 -0.08(-0.13%)
Dec 26, 2013 62.16 62.47 61.98 62.37 1,964,947 +0.41(+0.66%)
Dec 24, 2013 61.71 62.03 61.63 61.96 811,077 +0.30(+0.49%)
Dec 23, 2013 61.61 61.92 61.24 61.66 2,322,037 +0.23(+0.37%)
Dec 20, 2013 60.78 61.49 60.51 61.43 5,724,246 +0.90(+1.48%)
Dec 19, 2013 60.19 60.65 59.82 60.53 3,630,658 +0.16(+0.26%)
Dec 18, 2013 59.08 60.42 58.54 60.37 4,028,581 +1.36(+2.31%)
Dec 17, 2013 59.77 59.96 58.75 59.01 2,142,165 -0.32(-0.54%)
Dec 16, 2013 58.99 59.60 58.81 59.33 2,716,291 +0.58(+0.99%)
Dec 13, 2013 58.97 59.03 58.43 58.75 2,235,818 -0.01(-0.01%)
Dec 12, 2013 59.02 59.09 58.38 58.75 3,111,986 -0.31(-0.53%)
Dec 11, 2013 59.92 60.19 58.93 59.07 3,959,222 -0.79(-1.32%)
Dec 10, 2013 59.90 60.19 59.48 59.86 2,260,433 -0.15(-0.25%)
Dec 09, 2013 60.05 60.28 59.84 60.00 3,159,263 +0.33(+0.55%)
Dec 06, 2013 59.82 60.16 59.45 59.68 5,029,952 +0.54(+0.92%)
Dec 05, 2013 59.39 59.53 58.85 59.13 4,266,416 -0.34(-0.57%)
Dec 04, 2013 58.59 59.71 58.48 59.47 4,208,741 +0.59(+1.01%)
Dec 03, 2013 59.12 59.30 58.64 58.88 5,152,160 -0.39(-0.65%)
Dec 02, 2013 59.72 60.00 59.06 59.26 4,706,878 +0.39(+0.66%)
Nov 29, 2013 58.93 59.33 58.62 58.88 2,067,861 +0.10(+0.17%)
Nov 27, 2013 58.43 58.85 58.23 58.78 2,393,429 +0.58(+0.99%)
Nov 26, 2013 57.98 58.46 57.86 58.20 2,817,329 +0.33(+0.57%)
Nov 25, 2013 57.32 58.18 57.21 57.88 3,010,391 +0.66(+1.15%)
Nov 22, 2013 57.51 57.51 56.75 57.22 3,672,174 -0.02(-0.03%)
Nov 21, 2013 56.92 57.42 56.77 57.23 3,351,717 +0.68(+1.21%)
Nov 20, 2013 57.45 57.46 56.50 56.55 3,509,502 -0.37(-0.65%)
Nov 19, 2013 57.06 57.20 56.73 56.92 2,841,620 -0.14(-0.24%)
Nov 18, 2013 57.90 58.02 56.98 57.06 3,998,668 -0.78(-1.35%)
Nov 15, 2013 57.87 58.30 57.74 57.84 3,332,022 -0.26(-0.45%)
Nov 14, 2013 57.65 58.26 57.63 58.11 3,212,970 +0.52(+0.90%)
Nov 13, 2013 56.95 57.60 56.55 57.59 4,110,681 +0.45(+0.79%)
Nov 12, 2013 57.26 57.44 56.98 57.14 3,060,039 -0.14(-0.24%)
Nov 11, 2013 57.23 57.50 57.09 57.28 2,537,898 +0.07(+0.13%)
Nov 08, 2013 56.63 57.54 56.59 57.20 4,783,943 +0.61(+1.07%)
Nov 07, 2013 57.20 57.46 56.56 56.59 3,582,843 -0.36(-0.64%)
Nov 06, 2013 57.93 57.93 56.65 56.95 3,971,724 -0.30(-0.53%)
Nov 05, 2013 56.88 57.41 56.57 57.26 3,352,886 +0.29(+0.50%)
Nov 04, 2013 56.90 57.04 56.60 56.97 3,150,579 +0.18(+0.32%)
Nov 01, 2013 56.30 56.84 56.17 56.79 3,018,619 +0.59(+1.05%)
Oct 31, 2013 56.95 57.02 56.20 56.20 5,573,778 -0.92(-1.62%)
Oct 30, 2013 57.96 58.11 57.03 57.13 3,911,946 -0.92(-1.59%)
Oct 29, 2013 58.00 58.42 57.98 58.05 3,248,982 +0.13(+0.23%)
Oct 28, 2013 57.59 58.22 57.30 57.92 2,818,378 +0.32(+0.55%)
Oct 25, 2013 57.77 57.96 57.35 57.60 4,046,612 -0.22(-0.38%)
Oct 24, 2013 57.96 57.98 57.39 57.82 3,780,796 +0.09(+0.16%)
Oct 23, 2013 58.00 58.00 57.41 57.73 4,024,700 -0.38(-0.65%)
Oct 22, 2013 58.48 58.62 57.72 58.11 5,824,948 -0.22(-0.38%)
Oct 21, 2013 58.76 58.89 58.24 58.33 4,402,578 -0.27(-0.46%)
Oct 18, 2013 59.58 59.74 58.07 58.60 7,626,824 -0.45(-0.76%)
Oct 17, 2013 59.01 59.37 58.63 59.05 5,573,084 -0.08(-0.14%)
Oct 16, 2013 58.84 59.46 58.79 59.13 4,795,976 +0.54(+0.92%)
Oct 15, 2013 58.87 59.07 58.35 58.59 5,379,726 -0.42(-0.71%)
Oct 14, 2013 58.62 59.22 58.17 59.01 4,489,429 +0.16(+0.26%)
Oct 11, 2013 57.91 58.88 57.80 58.85 2,804,003 +0.94(+1.63%)
Oct 10, 2013 56.55 58.04 56.54 57.91 3,858,815 +2.18(+3.91%)
Oct 09, 2013 55.57 55.97 55.13 55.74 3,208,900 +0.22(+0.40%)
Oct 08, 2013 56.38 56.58 55.33 55.52 4,356,599 -0.86(-1.52%)
Oct 07, 2013 56.99 57.01 56.32 56.38 3,151,684 -1.18(-2.05%)
Oct 04, 2013 56.38 57.69 56.25 57.55 3,722,142 +1.26(+2.24%)
Oct 03, 2013 56.60 57.05 55.97 56.29 2,796,771 -0.63(-1.11%)
Oct 02, 2013 56.83 56.92 56.37 56.92 3,021,048 -0.20(-0.34%)
Oct 01, 2013 56.51 57.29 56.43 57.12 3,382,823 +0.86(+1.53%)
Sep 30, 2013 56.05 56.51 55.71 56.26 3,589,824 -0.15(-0.26%)
Sep 27, 2013 56.26 56.56 56.15 56.41 2,646,691 -0.16(-0.29%)
Sep 26, 2013 56.53 57.16 56.38 56.57 2,224,072 -0.06(-0.10%)
Sep 25, 2013 56.24 57.01 55.98 56.63 3,869,774 +0.57(+1.02%)
Sep 24, 2013 55.93 56.78 55.53 56.06 3,926,791 +0.03(+0.06%)
Sep 23, 2013 56.27 56.34 55.63 56.02 3,160,453 -0.53(-0.94%)
Sep 20, 2013 56.55 56.93 56.43 56.55 4,043,371 +0.05(+0.09%)
Sep 19, 2013 56.92 57.10 56.35 56.51 2,325,535 -0.20(-0.35%)
Sep 18, 2013 56.44 57.01 56.22 56.70 3,229,884 +0.13(+0.23%)
Sep 17, 2013 55.58 56.67 55.52 56.57 4,040,363 +1.20(+2.17%)
Sep 16, 2013 55.79 56.23 55.23 55.37 3,739,673 +0.13(+0.24%)
Sep 13, 2013 55.62 55.80 55.10 55.24 2,383,022 -0.38(-0.68%)
Sep 12, 2013 55.30 55.81 55.29 55.61 3,556,555 +0.27(+0.49%)
Sep 11, 2013 55.56 55.74 55.11 55.34 2,706,943 -0.19(-0.34%)
Sep 10, 2013 54.84 55.67 54.68 55.53 3,142,435 +1.14(+2.09%)
Sep 09, 2013 53.60 54.41 53.48 54.39 2,263,487 +0.88(+1.65%)
Sep 06, 2013 53.72 53.80 52.66 53.51 2,076,738 -0.16(-0.30%)
Sep 05, 2013 53.20 54.00 53.13 53.67 2,216,056 +0.45(+0.85%)
Sep 04, 2013 52.66 53.36 52.55 53.22 2,175,442 +0.52(+0.98%)
Sep 03, 2013 53.45 53.69 52.37 52.71 2,153,231 -0.12(-0.23%)
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%)
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.