Skip to main content

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.39 30.49 28.98 29.06 14,261,313 -0.23(-0.78%)
Jun 27, 2008 29.45 29.82 28.52 29.28 15,850,809 -0.26(-0.88%)
Jun 26, 2008 30.20 30.32 29.43 29.54 19,125,306 -1.90(-6.03%)
Jun 25, 2008 31.45 33.25 30.74 31.44 16,886,534 +0.11(+0.37%)
Jun 24, 2008 30.04 32.04 29.84 31.33 12,875,263 +1.12(+3.69%)
Jun 23, 2008 31.34 31.61 29.78 30.21 15,351,659 -1.05(-3.37%)
Jun 20, 2008 31.36 32.33 31.00 31.26 14,802,582 -0.75(-2.34%)
Jun 19, 2008 32.30 32.64 30.96 32.01 14,608,625 -0.37(-1.13%)
Jun 18, 2008 32.92 33.05 31.26 32.38 21,377,228 -1.15(-3.44%)
Jun 17, 2008 35.29 35.42 33.53 33.54 12,295,985 -1.35(-3.88%)
Jun 16, 2008 33.88 35.68 33.44 34.89 12,152,841 +0.78(+2.29%)
Jun 13, 2008 33.92 34.32 32.77 34.11 10,445,434 +0.81(+2.43%)
Jun 12, 2008 32.83 34.42 32.78 33.30 10,037,002 +0.79(+2.45%)
Jun 11, 2008 33.89 33.93 32.37 32.50 10,949,305 -1.19(-3.54%)
Jun 10, 2008 34.19 34.48 33.26 33.70 12,010,813 -0.28(-0.81%)
Jun 09, 2008 35.31 36.46 33.57 33.97 16,551,964 -1.31(-3.71%)
Jun 06, 2008 36.92 36.92 35.11 35.28 14,561,723 -2.65(-6.99%)
Jun 05, 2008 36.35 38.14 36.10 37.93 13,666,103 +1.87(+5.17%)
Jun 04, 2008 35.57 37.32 35.51 36.07 11,124,214 +0.23(+0.64%)
Jun 03, 2008 36.03 36.52 35.14 35.84 11,523,235 +0.24(+0.69%)
Jun 02, 2008 36.57 36.57 35.30 35.59 10,911,187 -1.19(-3.24%)
May 30, 2008 36.99 37.39 36.41 36.78 9,791,224 -0.35(-0.95%)
May 29, 2008 37.08 37.53 36.49 37.14 8,631,972 +0.05(+0.12%)
May 28, 2008 37.37 37.55 36.23 37.09 9,700,168 -0.05(-0.14%)
May 27, 2008 36.29 37.49 36.29 37.14 8,014,770 +0.86(+2.36%)
May 26, 2008 37.01 37.06 36.10 36.29 0 +0.00(+0.00%)
May 23, 2008 37.01 37.06 36.10 36.29 7,903,891 -1.11(-2.96%)
May 22, 2008 36.65 37.78 36.20 37.40 7,677,218 +0.72(+1.96%)
May 21, 2008 38.03 38.50 36.52 36.68 11,149,417 -1.36(-3.58%)
May 20, 2008 38.87 38.87 37.61 38.04 14,116,824 -1.49(-3.77%)
May 19, 2008 39.57 41.10 39.31 39.53 7,749,364 +0.05(+0.12%)
May 16, 2008 40.28 40.31 38.92 39.48 7,887,456 -0.80(-1.99%)
May 15, 2008 39.12 40.42 38.99 40.28 9,873,467 +1.11(+2.83%)
May 14, 2008 39.82 40.13 39.04 39.18 7,628,354 -0.38(-0.97%)
May 13, 2008 40.75 41.08 39.38 39.56 10,728,614 -1.66(-4.02%)
May 12, 2008 40.61 41.55 40.10 41.22 7,203,118 +0.77(+1.91%)
May 09, 2008 40.72 41.57 40.19 40.45 7,614,980 -0.65(-1.58%)
May 08, 2008 41.50 41.57 40.27 41.10 8,332,633 -0.34(-0.81%)
May 07, 2008 42.88 43.19 41.25 41.43 11,296,329 -1.35(-3.15%)
May 06, 2008 41.55 43.56 41.13 42.78 9,120,105 +0.43(+1.01%)
May 05, 2008 41.68 43.38 41.66 42.35 6,753,024 +0.13(+0.31%)
May 02, 2008 43.42 44.09 41.79 42.22 13,026,215 -0.45(-1.06%)
May 01, 2008 40.54 42.73 40.14 42.67 8,539,084 +2.16(+5.32%)
Apr 30, 2008 41.15 41.39 40.17 40.51 17,747,492 -0.47(-1.14%)
Apr 29, 2008 41.05 41.86 40.44 40.98 8,241,848 -0.16(-0.39%)
Apr 28, 2008 39.14 41.72 38.44 41.14 16,377,668 +2.22(+5.72%)
Apr 25, 2008 37.69 39.06 37.25 38.92 8,547,071 +1.88(+5.08%)
Apr 24, 2008 35.08 37.23 35.06 37.04 8,546,291 +1.90(+5.41%)
Apr 23, 2008 35.67 35.77 34.41 35.14 9,414,927 -0.32(-0.89%)
Apr 22, 2008 36.35 36.58 35.13 35.45 8,932,800 -1.13(-3.09%)
Apr 21, 2008 35.82 36.99 35.77 36.59 11,179,487 +0.50(+1.38%)
Apr 18, 2008 38.19 38.99 35.79 36.09 20,144,968 -1.17(-3.14%)
Apr 17, 2008 35.09 37.76 34.74 37.26 15,303,565 +1.90(+5.38%)
Apr 16, 2008 36.11 36.22 35.09 35.35 14,399,967 +0.21(+0.61%)
Apr 15, 2008 36.20 37.30 35.08 35.14 12,703,434 -0.88(-2.44%)
Apr 14, 2008 36.51 36.69 35.58 36.02 10,296,706 -0.90(-2.44%)
Apr 11, 2008 36.78 38.26 36.60 36.92 11,718,915 -1.01(-2.66%)
Apr 10, 2008 37.99 38.76 37.23 37.93 12,780,889 -0.77(-1.99%)
Apr 09, 2008 40.84 40.90 38.30 38.70 13,079,256 -2.20(-5.38%)
Apr 08, 2008 39.98 41.28 39.56 40.90 8,347,233 +0.34(+0.85%)
Apr 07, 2008 39.75 42.03 39.52 40.56 11,391,225 +1.37(+3.49%)
Apr 04, 2008 40.14 40.71 38.92 39.19 10,365,508 -1.31(-3.25%)
Apr 03, 2008 39.33 40.66 39.05 40.51 10,000,997 -0.15(-0.36%)
Apr 02, 2008 41.03 42.04 40.14 40.65 9,337,840 -0.23(-0.56%)
Apr 01, 2008 38.61 40.95 38.61 40.88 10,718,651 +3.26(+8.65%)
Mar 31, 2008 37.28 38.37 36.69 37.62 6,952,381 +0.18(+0.47%)
Mar 28, 2008 38.92 39.27 37.15 37.45 8,622,553 -1.13(-2.93%)
Mar 27, 2008 39.60 40.12 38.09 38.58 10,779,612 -0.60(-1.52%)
Mar 26, 2008 39.70 40.12 38.99 39.18 11,625,223 -1.38(-3.39%)
Mar 25, 2008 40.37 41.29 38.99 40.55 13,516,040 -0.99(-2.39%)
Mar 24, 2008 41.52 43.91 40.60 41.55 13,874,501 +0.84(+2.07%)
Mar 21, 2008 37.78 41.24 37.78 40.71 17,679,120 +0.00(+0.00%)
Mar 20, 2008 37.78 41.24 37.78 40.71 17,679,120 +2.90(+7.66%)
Mar 19, 2008 39.48 41.63 37.46 37.81 15,948,567 -1.55(-3.94%)
Mar 18, 2008 37.62 39.43 36.94 39.36 18,345,994 +3.08(+8.49%)
Mar 17, 2008 33.77 37.05 33.71 36.28 15,954,488 -0.31(-0.84%)
Mar 14, 2008 38.24 39.16 35.85 36.59 14,744,930 -1.28(-3.39%)
Mar 13, 2008 35.55 38.34 34.94 37.87 22,540,796 +1.44(+3.97%)
Mar 12, 2008 35.45 38.80 35.45 36.42 23,189,048 +0.71(+1.99%)
Mar 11, 2008 34.28 35.74 32.56 35.71 18,910,718 +4.17(+13.23%)
Mar 10, 2008 33.24 33.41 31.15 31.54 11,328,097 -1.61(-4.84%)
Mar 07, 2008 32.17 33.96 31.88 33.15 12,887,806 +0.66(+2.02%)
Mar 06, 2008 33.41 33.67 32.37 32.49 10,503,512 -1.39(-4.11%)
Mar 05, 2008 35.02 35.64 33.63 33.88 9,624,947 -0.84(-2.42%)
Mar 04, 2008 34.12 35.11 32.98 34.72 15,144,420 +0.34(+1.00%)
Mar 03, 2008 35.08 35.70 34.21 34.38 12,473,078 -0.81(-2.30%)
Feb 29, 2008 36.68 36.92 34.96 35.19 8,802,038 -1.83(-4.94%)
Feb 28, 2008 37.89 38.03 36.84 37.01 5,707,874 -1.08(-2.83%)
Feb 27, 2008 37.46 38.90 37.19 38.09 6,542,463 -0.08(-0.22%)
Feb 26, 2008 36.85 38.81 36.13 38.18 11,602,644 +1.07(+2.88%)
Feb 25, 2008 36.58 37.43 35.38 37.10 7,231,529 +0.47(+1.29%)
Feb 22, 2008 36.59 36.86 35.16 36.63 10,079,054 +0.18(+0.50%)
Feb 21, 2008 38.14 38.56 36.27 36.45 6,636,956 -1.26(-3.34%)
Feb 20, 2008 36.35 38.10 36.31 37.71 9,318,165 +0.97(+2.64%)
Feb 19, 2008 37.07 37.34 36.00 36.74 7,164,036 +0.31(+0.84%)
Feb 18, 2008 36.17 36.54 35.55 36.43 0 +0.00(+0.00%)
Feb 15, 2008 36.17 36.54 35.55 36.43 8,292,303 +0.05(+0.15%)
Feb 14, 2008 37.07 37.82 36.09 36.38 7,534,710 -1.14(-3.04%)
Feb 13, 2008 36.93 37.65 36.07 37.52 7,593,855 +1.25(+3.44%)
Feb 12, 2008 36.30 37.66 35.61 36.27 14,037,852 +0.48(+1.35%)
Feb 11, 2008 37.49 37.66 35.27 35.79 13,940,032 -1.65(-4.41%)
Feb 08, 2008 37.79 38.96 36.20 37.44 12,545,174 -0.86(-2.24%)
Feb 07, 2008 37.23 38.81 36.23 38.30 20,047,422 +0.41(+1.09%)
Feb 06, 2008 38.72 40.33 37.74 37.88 11,167,248 -0.49(-1.27%)
Feb 05, 2008 38.78 39.96 38.19 38.37 10,759,491 -1.87(-4.65%)
Feb 04, 2008 42.46 42.47 39.88 40.25 12,764,997 -3.30(-7.58%)
Feb 01, 2008 42.37 44.09 42.07 43.55 17,068,846 +1.80(+4.30%)
Jan 31, 2008 38.75 42.72 37.63 41.75 20,697,434 +2.31(+5.85%)
Jan 30, 2008 39.31 41.38 38.29 39.44 17,027,022 -0.07(-0.17%)
Jan 29, 2008 38.45 39.98 37.76 39.51 12,794,828 +1.33(+3.48%)
Jan 28, 2008 35.53 38.25 34.26 38.18 14,179,180 +2.63(+7.40%)
Jan 25, 2008 36.98 37.68 34.78 35.55 17,328,464 -0.95(-2.60%)
Jan 24, 2008 35.93 38.03 33.81 36.50 24,619,606 +2.71(+8.03%)
Jan 23, 2008 29.64 34.18 28.74 33.79 21,758,682 +3.36(+11.03%)
Jan 22, 2008 28.60 31.62 28.60 30.43 16,548,046 +0.10(+0.33%)
Jan 21, 2008 31.67 32.68 29.95 30.33 0 +0.00(+0.00%)
Jan 18, 2008 31.67 32.68 29.95 30.33 16,261,758 -1.05(-3.36%)
Jan 17, 2008 33.00 33.63 31.00 31.39 16,757,337 -1.90(-5.70%)
Jan 16, 2008 31.97 33.92 31.43 33.28 16,513,590 +1.18(+3.67%)
Jan 15, 2008 31.59 32.40 31.42 32.11 17,001,774 -0.82(-2.48%)
Jan 14, 2008 32.76 33.26 31.19 32.92 9,896,323 +0.37(+1.13%)
Jan 11, 2008 31.18 33.18 31.04 32.56 17,386,536 -0.25(-0.77%)
Jan 10, 2008 30.90 33.83 29.70 32.81 35,312,972 -0.33(-0.99%)
Jan 09, 2008 32.89 33.54 31.52 33.14 14,058,747 +0.12(+0.37%)
Jan 08, 2008 36.07 36.50 32.56 33.02 13,250,378 -2.80(-7.81%)
Jan 07, 2008 35.29 36.71 34.55 35.81 8,209,145 +0.67(+1.91%)
Jan 04, 2008 34.98 35.34 34.18 35.14 7,294,960 -0.54(-1.50%)
Jan 03, 2008 36.49 36.68 35.36 35.68 4,595,529 -0.52(-1.44%)
Jan 02, 2008 36.51 37.28 35.29 36.20 7,389,937 +0.07(+0.19%)
Jan 01, 2008 35.35 36.68 34.48 36.13 0 +0.00(+0.00%)
Dec 31, 2007 35.35 36.68 34.48 36.13 5,230,838 +0.53(+1.48%)
Dec 28, 2007 35.70 36.22 35.29 35.60 4,180,728 -0.09(-0.26%)
Dec 27, 2007 36.20 36.42 35.66 35.69 4,286,181 -0.88(-2.40%)
Dec 26, 2007 36.40 36.78 36.05 36.57 2,772,849 -0.28(-0.77%)
Dec 24, 2007 36.33 37.19 36.33 36.85 2,460,869 +0.41(+1.11%)
Dec 21, 2007 35.46 36.56 35.17 36.45 7,245,700 +1.35(+3.86%)
Dec 20, 2007 35.36 35.75 34.31 35.09 6,114,862 -0.07(-0.20%)
Dec 19, 2007 35.62 36.17 34.93 35.16 4,569,218 -0.38(-1.08%)
Dec 18, 2007 35.14 35.92 34.56 35.55 10,014,550 +0.64(+1.84%)
Dec 17, 2007 34.81 36.42 33.94 34.90 9,733,452 -1.18(-3.26%)
Dec 14, 2007 36.43 36.97 36.04 36.08 8,136,704 -1.08(-2.90%)
Dec 13, 2007 36.23 37.30 35.12 37.16 11,043,388 +0.26(+0.70%)
Dec 12, 2007 39.03 39.38 35.99 36.90 13,981,024 -1.27(-3.32%)
Dec 11, 2007 39.90 40.90 37.83 38.17 9,925,990 -1.64(-4.11%)
Dec 10, 2007 38.10 39.86 38.10 39.80 8,865,620 +1.74(+4.56%)
Dec 07, 2007 38.30 38.86 37.58 38.07 11,463,317 -2.01(-5.02%)
Dec 06, 2007 38.05 40.13 37.75 40.08 6,912,884 +1.91(+5.01%)
Dec 05, 2007 38.57 38.96 37.79 38.17 9,078,926 +0.02(+0.06%)
Dec 04, 2007 38.60 38.96 37.59 38.14 4,547,375 -0.76(-1.95%)
Dec 03, 2007 41.29 41.46 38.45 38.90 8,564,404 -1.85(-4.54%)
Nov 30, 2007 41.36 43.53 40.41 40.75 12,394,570 +1.06(+2.68%)
Nov 29, 2007 40.77 40.77 39.19 39.69 5,479,576 -1.29(-3.15%)
Nov 28, 2007 38.45 41.03 38.41 40.98 8,773,878 +3.39(+9.03%)
Nov 27, 2007 37.88 38.28 36.62 37.59 7,895,552 -0.02(-0.06%)
Nov 26, 2007 39.80 39.83 37.53 37.61 6,731,722 -2.19(-5.51%)
Nov 23, 2007 38.25 40.07 38.25 39.80 3,325,820 +1.73(+4.54%)
Nov 21, 2007 38.39 39.25 37.33 38.08 8,513,485 -0.71(-1.83%)
Nov 20, 2007 39.37 39.60 37.62 38.79 11,084,053 -0.58(-1.48%)
Nov 19, 2007 40.22 40.45 38.49 39.37 7,869,500 -1.18(-2.92%)
Nov 16, 2007 40.64 41.26 39.80 40.55 6,544,552 +0.20(+0.49%)
Nov 15, 2007 42.02 42.02 40.13 40.35 9,302,832 -1.98(-4.68%)
Nov 14, 2007 44.28 45.32 41.65 42.33 8,127,186 -1.18(-2.72%)
Nov 13, 2007 41.92 43.61 41.74 43.52 7,542,744 +2.03(+4.90%)
Nov 12, 2007 40.67 42.79 40.13 41.48 9,225,847 +0.01(+0.02%)
Nov 09, 2007 39.18 42.62 38.49 41.48 14,966,069 +1.04(+2.57%)
Nov 08, 2007 38.89 41.38 38.56 40.44 20,065,970 +2.06(+5.36%)
Nov 07, 2007 42.88 44.41 38.26 38.38 24,588,686 -7.08(-15.57%)
Nov 06, 2007 46.45 47.37 44.37 45.46 12,209,142 -0.81(-1.75%)
Nov 05, 2007 45.87 46.88 45.10 46.27 5,800,157 -0.49(-1.05%)
Nov 02, 2007 47.78 48.00 45.94 46.76 10,129,784 -0.86(-1.80%)
Nov 01, 2007 49.08 49.18 47.29 47.62 9,322,506 -2.52(-5.03%)
Oct 31, 2007 50.82 51.82 48.79 50.14 5,530,218 +0.28(+0.55%)
Oct 30, 2007 50.15 50.26 49.41 49.86 3,551,324 -0.50(-1.00%)
Oct 29, 2007 49.60 51.74 49.23 50.37 7,200,135 +1.14(+2.31%)
Oct 26, 2007 48.58 49.40 47.30 49.23 5,975,391 +1.87(+3.94%)
Oct 25, 2007 48.56 49.18 46.53 47.36 9,565,566 -1.35(-2.78%)
Oct 24, 2007 47.17 48.85 46.56 48.72 8,657,200 +1.28(+2.69%)
Oct 23, 2007 48.90 49.69 46.72 47.44 6,988,207 -0.67(-1.38%)
Oct 22, 2007 46.74 48.99 46.63 48.10 6,691,618 +0.19(+0.40%)
Oct 19, 2007 49.78 50.14 47.71 47.91 9,059,542 -2.54(-5.03%)
Oct 18, 2007 50.40 50.77 49.27 50.45 7,083,942 -0.69(-1.35%)
Oct 17, 2007 51.80 51.86 49.92 51.14 4,422,051 -0.07(-0.13%)
Oct 16, 2007 52.10 52.59 50.94 51.21 3,874,053 -1.17(-2.23%)
Oct 15, 2007 53.99 54.22 51.74 52.38 5,196,120 -1.80(-3.33%)
Oct 12, 2007 54.89 54.95 53.98 54.18 3,571,835 -0.77(-1.40%)
Oct 11, 2007 54.37 56.10 54.37 54.95 5,702,292 +0.81(+1.50%)
Oct 10, 2007 54.72 55.01 53.72 54.14 2,955,735 -0.90(-1.64%)
Oct 09, 2007 54.50 55.07 53.89 55.05 3,459,621 +0.58(+1.07%)
Oct 08, 2007 55.06 55.25 54.31 54.46 3,258,978 -1.29(-2.32%)
Oct 05, 2007 55.04 56.22 54.66 55.76 4,239,940 +1.44(+2.66%)
Oct 04, 2007 53.78 55.00 53.75 54.31 4,358,735 +0.57(+1.07%)
Oct 03, 2007 53.08 53.91 52.30 53.74 7,055,293 +0.75(+1.41%)
Oct 02, 2007 52.35 54.08 52.34 52.99 3,674,097 +0.76(+1.46%)
Oct 01, 2007 50.44 52.51 50.29 52.23 3,592,663 +1.44(+2.84%)
Sep 28, 2007 51.05 51.20 50.49 50.78 3,146,311 -0.28(-0.55%)
Sep 27, 2007 51.22 51.77 50.83 51.06 2,833,001 +0.54(+1.06%)
Sep 26, 2007 50.45 50.90 49.85 50.53 3,601,938 +0.18(+0.36%)
Sep 25, 2007 50.76 50.76 49.36 50.34 6,255,601 -0.70(-1.36%)
Sep 24, 2007 52.58 52.78 51.01 51.04 5,940,822 -1.72(-3.26%)
Sep 21, 2007 53.15 53.25 52.11 52.76 7,348,195 -0.28(-0.53%)
Sep 20, 2007 54.26 54.24 53.00 53.04 4,830,182 -1.22(-2.24%)
Sep 19, 2007 53.51 55.37 53.33 54.26 6,319,048 +0.96(+1.79%)
Sep 18, 2007 49.87 53.62 49.90 53.30 7,938,840 +3.43(+6.88%)
Sep 17, 2007 49.74 50.37 49.13 49.87 4,409,885 -0.66(-1.32%)
Sep 14, 2007 50.25 50.72 49.53 50.54 3,733,986 -0.23(-0.45%)
Sep 13, 2007 49.79 50.91 49.79 50.77 4,453,840 +1.02(+2.06%)
Sep 12, 2007 48.75 50.20 48.25 49.74 4,814,637 +0.76(+1.54%)
Sep 11, 2007 48.23 49.24 48.16 48.98 4,447,663 +0.99(+2.05%)
Sep 10, 2007 48.16 48.56 47.55 48.00 5,214,549 +0.07(+0.14%)
Sep 07, 2007 48.17 48.61 47.53 47.93 7,067,590 -1.09(-2.21%)
Sep 06, 2007 48.08 49.11 48.08 49.01 3,949,143 +0.75(+1.55%)
Sep 05, 2007 48.77 48.84 47.85 48.27 5,222,790 -1.22(-2.46%)
Sep 04, 2007 49.41 49.92 49.19 49.48 4,236,420 +0.05(+0.11%)
Aug 31, 2007 50.11 50.45 49.10 49.43 3,980,539 +0.31(+0.64%)
Aug 30, 2007 49.18 49.76 48.92 49.11 5,215,072 -0.60(-1.21%)
Aug 29, 2007 49.07 49.95 47.98 49.72 6,264,758 +0.99(+2.02%)
Aug 28, 2007 49.76 49.91 48.49 48.73 8,402,984 -1.64(-3.26%)
Aug 27, 2007 50.38 50.64 49.76 50.38 2,746,530 -0.32(-0.63%)
Aug 24, 2007 50.73 50.90 50.13 50.70 3,868,428 -0.41(-0.79%)
Aug 23, 2007 51.45 51.77 50.34 51.10 5,305,206 -0.07(-0.13%)
Aug 22, 2007 53.36 53.36 50.60 51.17 7,916,078 -1.17(-2.23%)
Aug 21, 2007 51.47 53.24 50.58 52.34 10,622,621 +1.34(+2.62%)
Aug 20, 2007 52.55 53.11 50.00 51.00 7,176,116 -1.55(-2.95%)
Aug 17, 2007 51.98 53.21 49.69 52.55 11,099,802 +2.97(+6.00%)
Aug 16, 2007 48.18 50.36 45.48 49.58 15,523,264 +1.40(+2.90%)
Aug 15, 2007 50.59 51.19 47.71 48.18 13,011,723 -2.27(-4.50%)
Aug 14, 2007 52.59 52.65 49.87 50.45 7,995,497 -1.89(-3.61%)
Aug 13, 2007 52.82 54.11 52.06 52.34 4,588,714 -0.48(-0.91%)
Aug 10, 2007 51.28 53.00 50.68 52.82 6,712,412 +0.84(+1.62%)
Aug 09, 2007 52.74 54.61 51.84 51.98 9,395,390 -2.74(-5.01%)
Aug 08, 2007 53.98 56.41 53.69 54.72 8,164,186 +0.75(+1.39%)
Aug 07, 2007 52.87 54.69 52.36 53.98 6,850,445 +0.28(+0.51%)
Aug 06, 2007 51.70 53.70 50.00 53.70 9,908,675 +1.90(+3.66%)
Aug 03, 2007 52.77 54.43 51.61 51.80 12,860,189 -2.62(-4.82%)
Aug 02, 2007 53.70 55.37 53.58 54.43 6,464,732 +0.95(+1.77%)
Aug 01, 2007 53.89 54.96 52.08 53.48 14,404,760 -0.61(-1.13%)
Jul 31, 2007 56.93 57.46 53.96 54.09 11,507,242 -2.09(-3.71%)
Jul 30, 2007 55.82 56.82 55.12 56.18 5,643,828 +0.36(+0.64%)
Jul 27, 2007 55.78 57.19 55.70 55.82 5,858,830 -0.62(-1.10%)
Jul 26, 2007 56.47 56.78 55.20 56.44 8,225,048 -0.99(-1.72%)
Jul 25, 2007 58.17 58.59 56.48 57.42 6,685,986 -0.18(-0.32%)
Jul 24, 2007 58.50 58.65 57.39 57.61 6,278,924 -2.06(-3.45%)
Jul 23, 2007 59.66 60.11 59.36 59.66 3,522,020 +0.30(+0.50%)
Jul 20, 2007 59.23 60.24 58.49 59.36 10,139,794 +1.64(+2.85%)
Jul 19, 2007 59.69 59.69 57.09 57.72 8,664,056 -0.66(-1.14%)
Jul 18, 2007 58.10 58.62 57.58 58.39 6,432,487 -0.01(-0.01%)
Jul 17, 2007 58.26 59.07 57.95 58.39 4,194,516 +0.15(+0.25%)
Jul 16, 2007 57.38 58.96 57.38 58.25 4,124,212 +0.65(+1.13%)
Jul 13, 2007 57.68 58.03 57.35 57.60 3,449,155 -0.28(-0.48%)
Jul 12, 2007 57.47 58.25 57.05 57.87 5,660,377 +0.83(+1.45%)
Jul 11, 2007 58.29 58.39 56.65 57.05 10,765,693 -0.80(-1.39%)
Jul 10, 2007 59.62 59.75 57.66 57.85 7,284,748 -2.42(-4.02%)
Jul 09, 2007 59.84 60.56 59.75 60.27 2,725,998 +0.18(+0.31%)
Jul 06, 2007 59.65 60.31 59.50 60.09 2,539,339 +0.44(+0.74%)
Jul 05, 2007 59.98 60.14 59.47 59.65 2,952,177 -0.70(-1.15%)
Jul 03, 2007 60.26 60.73 60.26 60.34 1,423,826 +0.15(+0.24%)
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.