Skip to main content

Capital One Financial (NY: COF )

162.79 -3.98 (-2.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 36.30 40.51 35.08 38.98 8,871,652 +5.35(+15.91%)
Sep 29, 2008 40.87 40.87 33.63 33.63 9,993,403 -8.06(-19.34%)
Sep 26, 2008 36.88 42.04 36.38 41.69 0 +3.63(+9.54%)
Sep 25, 2008 37.45 39.75 36.76 38.06 26,792,128 -2.06(-5.12%)
Sep 24, 2008 41.17 41.27 38.98 40.12 10,433,482 -0.94(-2.29%)
Sep 23, 2008 40.52 42.05 39.78 41.06 10,361,465 -0.56(-1.34%)
Sep 22, 2008 44.04 48.53 41.11 41.62 21,201,078 -1.22(-2.85%)
Sep 19, 2008 46.47 46.98 41.79 42.84 0 +1.57(+3.80%)
Sep 18, 2008 35.90 42.42 34.45 41.27 51,403,636 +5.85(+16.53%)
Sep 17, 2008 36.38 36.83 33.67 35.42 29,863,586 -2.06(-5.51%)
Sep 16, 2008 33.19 37.52 32.46 37.48 36,300,316 +3.32(+9.71%)
Sep 15, 2008 33.85 35.96 33.82 34.17 28,415,488 -0.95(-2.70%)
Sep 12, 2008 34.70 35.88 34.10 35.11 0 -0.31(-0.86%)
Sep 11, 2008 33.59 35.99 33.41 35.42 22,575,188 +0.58(+1.67%)
Sep 10, 2008 35.18 35.91 34.55 34.84 18,729,914 +0.06(+0.18%)
Sep 09, 2008 36.68 37.51 34.67 34.78 29,005,846 -2.47(-6.63%)
Sep 08, 2008 36.57 37.25 34.63 37.25 27,797,920 +3.07(+8.99%)
Sep 05, 2008 32.18 34.31 32.12 34.17 0 +1.05(+3.18%)
Sep 04, 2008 33.94 34.42 33.03 33.12 16,301,293 -1.78(-5.10%)
Sep 03, 2008 34.35 35.07 33.95 34.90 11,544,796 +0.57(+1.65%)
Sep 02, 2008 34.75 35.05 33.48 34.33 10,351,871 +0.60(+1.77%)
Aug 29, 2008 33.44 34.37 33.19 33.74 0 +0.00(+0.00%)
Aug 28, 2008 32.88 33.91 32.50 33.74 10,128,165 +1.18(+3.64%)
Aug 27, 2008 31.93 32.67 31.42 32.55 5,256,469 +0.58(+1.82%)
Aug 26, 2008 31.74 32.22 31.16 31.97 9,001,199 +0.12(+0.38%)
Aug 25, 2008 31.81 32.41 31.60 31.85 7,691,317 -0.52(-1.61%)
Aug 22, 2008 32.63 32.71 31.14 32.37 0 +0.86(+2.74%)
Aug 21, 2008 30.57 31.70 30.38 31.51 8,554,507 -0.05(-0.17%)
Aug 20, 2008 30.99 31.67 29.97 31.56 10,233,969 +0.72(+2.33%)
Aug 19, 2008 31.33 31.38 30.24 30.84 10,861,378 -1.10(-3.45%)
Aug 18, 2008 33.34 33.60 31.77 31.94 10,472,686 -1.65(-4.91%)
Aug 15, 2008 32.16 33.62 32.16 33.59 0 +1.66(+5.19%)
Aug 14, 2008 30.79 32.35 30.66 31.93 9,464,598 +0.76(+2.43%)
Aug 13, 2008 32.45 32.48 30.95 31.18 13,967,632 -1.81(-5.49%)
Aug 12, 2008 34.69 35.12 32.65 32.99 14,590,173 -2.17(-6.17%)
Aug 11, 2008 32.97 35.98 32.76 35.16 17,811,150 +1.99(+6.02%)
Aug 08, 2008 31.64 33.65 31.01 33.16 22,069,394 +1.06(+3.31%)
Aug 07, 2008 33.15 34.52 31.38 32.10 24,454,256 -2.30(-6.69%)
Aug 06, 2008 33.71 35.11 32.89 34.40 17,446,302 -0.17(-0.49%)
Aug 05, 2008 31.27 34.90 31.18 34.57 18,163,300 +3.58(+11.54%)
Aug 04, 2008 31.48 31.82 30.12 30.99 9,463,795 -0.73(-2.31%)
Aug 01, 2008 32.32 32.43 30.88 31.73 11,738,479 -0.27(-0.84%)
Jul 31, 2008 31.24 32.90 30.90 31.99 12,882,005 -0.36(-1.11%)
Jul 30, 2008 32.27 33.87 31.00 32.35 23,404,782 +1.02(+3.27%)
Jul 29, 2008 31.33 31.34 28.20 31.33 13,351,883 +2.99(+10.54%)
Jul 28, 2008 29.81 30.57 28.21 28.34 10,919,894 -1.67(-5.58%)
Jul 25, 2008 30.68 30.95 29.04 30.01 15,622,841 -0.31(-1.01%)
Jul 24, 2008 33.20 33.44 29.96 30.32 18,212,498 -2.74(-8.28%)
Jul 23, 2008 32.10 35.30 31.10 33.06 22,643,322 +0.80(+2.49%)
Jul 22, 2008 30.33 32.33 29.20 32.25 28,384,630 +0.09(+0.29%)
Jul 21, 2008 32.61 34.13 31.91 32.16 18,828,890 -0.60(-1.84%)
Jul 18, 2008 32.13 32.83 31.02 32.77 22,505,266 +0.05(+0.16%)
Jul 17, 2008 29.66 33.81 29.66 32.71 45,000,740 +4.22(+14.81%)
Jul 16, 2008 26.38 28.73 25.45 28.49 24,644,304 +2.70(+10.46%)
Jul 15, 2008 26.47 27.41 23.56 25.80 40,386,968 -1.49(-5.46%)
Jul 14, 2008 30.14 30.18 27.15 27.29 19,391,374 -2.19(-7.42%)
Jul 11, 2008 30.02 31.26 28.75 29.47 19,598,222 -1.37(-4.44%)
Jul 10, 2008 29.89 31.47 29.45 30.84 15,952,966 +0.73(+2.41%)
Jul 09, 2008 31.61 32.02 30.05 30.11 15,818,086 -1.27(-4.04%)
Jul 08, 2008 28.20 31.54 27.92 31.38 20,718,542 +2.85(+9.99%)
Jul 07, 2008 29.89 30.41 27.57 28.53 16,871,974 -0.85(-2.89%)
Jul 04, 2008 30.04 30.48 29.05 29.38 5,985,631 +0.00(+0.00%)
Jul 03, 2008 30.04 30.48 29.05 29.38 5,985,631 -0.34(-1.16%)
Jul 02, 2008 30.71 31.46 29.66 29.72 13,189,390 -0.96(-3.11%)
Jul 01, 2008 28.81 30.85 28.64 30.68 21,116,728 +1.63(+5.60%)
Jun 30, 2008 30.39 30.49 28.98 29.05 14,263,139 -0.23(-0.78%)
Jun 27, 2008 29.45 29.82 28.52 29.28 15,852,839 -0.26(-0.88%)
Jun 26, 2008 30.20 30.31 29.43 29.54 19,127,756 -1.90(-6.03%)
Jun 25, 2008 31.44 33.25 30.73 31.44 16,888,696 +0.11(+0.37%)
Jun 24, 2008 30.04 32.03 29.84 31.32 12,876,911 +1.12(+3.69%)
Jun 23, 2008 31.34 31.60 29.78 30.21 15,353,625 -1.05(-3.37%)
Jun 20, 2008 31.36 32.33 31.00 31.26 14,804,477 -0.75(-2.34%)
Jun 19, 2008 32.29 32.64 30.95 32.01 14,610,496 -0.37(-1.13%)
Jun 18, 2008 32.92 33.04 31.26 32.38 21,379,964 -1.15(-3.44%)
Jun 17, 2008 35.29 35.41 33.52 33.53 12,297,559 -1.35(-3.88%)
Jun 16, 2008 33.87 35.67 33.43 34.88 12,154,397 +0.78(+2.29%)
Jun 13, 2008 33.91 34.32 32.77 34.10 10,446,772 +0.81(+2.43%)
Jun 12, 2008 32.83 34.42 32.77 33.29 10,038,288 +0.79(+2.45%)
Jun 11, 2008 33.88 33.93 32.36 32.50 10,950,707 -1.19(-3.54%)
Jun 10, 2008 34.19 34.47 33.26 33.69 12,012,351 -0.28(-0.81%)
Jun 09, 2008 35.30 36.45 33.57 33.97 16,554,083 -1.31(-3.71%)
Jun 06, 2008 36.92 36.92 35.11 35.27 14,563,587 -2.65(-6.99%)
Jun 05, 2008 36.34 38.14 36.10 37.93 13,667,853 +1.86(+5.17%)
Jun 04, 2008 35.56 37.31 35.50 36.06 11,125,638 +0.23(+0.64%)
Jun 03, 2008 36.02 36.52 35.14 35.83 11,524,710 +0.24(+0.69%)
Jun 02, 2008 36.57 36.57 35.30 35.59 10,912,584 -1.19(-3.24%)
May 30, 2008 36.99 37.38 36.40 36.78 9,792,477 -0.35(-0.95%)
May 29, 2008 37.08 37.53 36.49 37.13 8,633,077 +0.05(+0.12%)
May 28, 2008 37.37 37.54 36.22 37.08 9,701,410 -0.05(-0.14%)
May 27, 2008 36.29 37.48 36.29 37.14 8,015,796 +0.86(+2.36%)
May 26, 2008 37.01 37.05 36.10 36.28 0 +0.00(+0.00%)
May 23, 2008 37.01 37.05 36.10 36.28 7,904,903 -1.11(-2.96%)
May 22, 2008 36.65 37.77 36.19 37.39 7,678,201 +0.72(+1.96%)
May 21, 2008 38.02 38.49 36.52 36.67 11,150,845 -1.36(-3.58%)
May 20, 2008 38.87 38.87 37.60 38.03 14,118,632 -1.49(-3.77%)
May 19, 2008 39.57 41.10 39.30 39.52 7,750,356 +0.05(+0.12%)
May 16, 2008 40.27 40.30 38.91 39.48 7,888,466 -0.80(-1.99%)
May 15, 2008 39.11 40.42 38.99 40.28 9,874,731 +1.11(+2.83%)
May 14, 2008 39.81 40.13 39.03 39.17 7,629,331 -0.38(-0.97%)
May 13, 2008 40.75 41.07 39.37 39.55 10,729,988 -1.66(-4.02%)
May 12, 2008 40.60 41.54 40.10 41.21 7,204,040 +0.77(+1.91%)
May 09, 2008 40.72 41.56 40.19 40.44 7,615,955 -0.65(-1.58%)
May 08, 2008 41.49 41.56 40.26 41.09 8,333,700 -0.34(-0.81%)
May 07, 2008 42.88 43.18 41.24 41.43 11,297,775 -1.35(-3.15%)
May 06, 2008 41.55 43.56 41.12 42.77 9,121,273 +0.43(+1.01%)
May 05, 2008 41.68 43.38 41.66 42.34 6,753,889 +0.13(+0.31%)
May 02, 2008 43.41 44.09 41.79 42.21 13,027,883 -0.45(-1.06%)
May 01, 2008 40.53 42.73 40.13 42.66 8,540,178 +2.16(+5.32%)
Apr 30, 2008 41.14 41.39 40.17 40.51 17,749,764 -0.47(-1.14%)
Apr 29, 2008 41.04 41.85 40.43 40.98 8,242,903 -0.16(-0.39%)
Apr 28, 2008 39.13 41.72 38.44 41.14 16,379,765 +2.22(+5.72%)
Apr 25, 2008 37.69 39.06 37.25 38.91 8,548,165 +1.88(+5.08%)
Apr 24, 2008 35.07 37.22 35.06 37.03 8,547,386 +1.90(+5.41%)
Apr 23, 2008 35.66 35.77 34.41 35.13 9,416,133 -0.32(-0.89%)
Apr 22, 2008 36.34 36.57 35.13 35.45 8,933,944 -1.13(-3.09%)
Apr 21, 2008 35.82 36.99 35.77 36.58 11,180,919 +0.50(+1.38%)
Apr 18, 2008 38.19 38.98 35.79 36.08 20,147,548 -1.17(-3.14%)
Apr 17, 2008 35.09 37.76 34.73 37.25 15,305,524 +1.90(+5.38%)
Apr 16, 2008 36.11 36.21 35.08 35.35 14,401,811 +0.21(+0.61%)
Apr 15, 2008 36.19 37.30 35.07 35.14 12,705,061 -0.88(-2.44%)
Apr 14, 2008 36.50 36.69 35.57 36.01 10,298,024 -0.90(-2.44%)
Apr 11, 2008 36.78 38.25 36.60 36.92 11,720,416 -1.01(-2.66%)
Apr 10, 2008 37.99 38.75 37.23 37.93 12,782,526 -0.77(-1.99%)
Apr 09, 2008 40.83 40.89 38.30 38.70 13,080,930 -2.20(-5.38%)
Apr 08, 2008 39.97 41.27 39.55 40.90 8,348,301 +0.34(+0.85%)
Apr 07, 2008 39.74 42.02 39.52 40.55 11,392,683 +1.37(+3.49%)
Apr 04, 2008 40.13 40.70 38.92 39.19 10,366,836 -1.31(-3.25%)
Apr 03, 2008 39.32 40.65 39.04 40.50 10,002,278 -0.15(-0.36%)
Apr 02, 2008 41.02 42.04 40.13 40.65 9,339,036 -0.23(-0.56%)
Apr 01, 2008 38.61 40.94 38.61 40.88 10,720,023 +3.26(+8.65%)
Mar 31, 2008 37.28 38.36 36.69 37.62 6,953,271 +0.18(+0.47%)
Mar 28, 2008 38.91 39.26 37.15 37.44 8,623,657 -1.13(-2.93%)
Mar 27, 2008 39.60 40.11 38.09 38.58 10,780,993 -0.60(-1.52%)
Mar 26, 2008 39.69 40.11 38.98 39.17 11,626,712 -1.38(-3.39%)
Mar 25, 2008 40.36 41.28 38.99 40.55 13,517,770 -0.99(-2.39%)
Mar 24, 2008 41.51 43.90 40.59 41.54 13,876,278 +0.84(+2.07%)
Mar 21, 2008 37.77 41.24 37.77 40.70 17,681,384 +0.00(+0.00%)
Mar 20, 2008 37.77 41.24 37.77 40.70 17,681,384 +2.90(+7.66%)
Mar 19, 2008 39.48 41.62 37.46 37.80 15,950,609 -1.55(-3.94%)
Mar 18, 2008 37.61 39.42 36.94 39.35 18,348,344 +3.08(+8.49%)
Mar 17, 2008 33.77 37.05 33.71 36.27 15,956,531 -0.31(-0.84%)
Mar 14, 2008 38.24 39.16 35.85 36.58 14,746,818 -1.28(-3.39%)
Mar 13, 2008 35.54 38.34 34.94 37.86 22,543,682 +1.44(+3.97%)
Mar 12, 2008 35.44 38.80 35.44 36.42 23,192,018 +0.71(+1.99%)
Mar 11, 2008 34.28 35.73 32.55 35.71 18,913,140 +4.17(+13.23%)
Mar 10, 2008 33.24 33.40 31.15 31.54 11,329,547 -1.61(-4.84%)
Mar 07, 2008 32.16 33.95 31.87 33.14 12,889,456 +0.66(+2.02%)
Mar 06, 2008 33.40 33.67 32.36 32.48 10,504,857 -1.39(-4.11%)
Mar 05, 2008 35.01 35.64 33.62 33.87 9,626,180 -0.84(-2.42%)
Mar 04, 2008 34.11 35.11 32.98 34.72 15,146,360 +0.34(+1.00%)
Mar 03, 2008 35.07 35.69 34.20 34.37 12,474,675 -0.81(-2.30%)
Feb 29, 2008 36.67 36.92 34.96 35.18 8,803,165 -1.83(-4.94%)
Feb 28, 2008 37.89 38.02 36.83 37.01 5,708,605 -1.08(-2.83%)
Feb 27, 2008 37.45 38.90 37.18 38.09 6,543,301 -0.08(-0.22%)
Feb 26, 2008 36.85 38.80 36.13 38.17 11,604,130 +1.07(+2.88%)
Feb 25, 2008 36.57 37.42 35.37 37.10 7,232,455 +0.47(+1.29%)
Feb 22, 2008 36.59 36.86 35.15 36.63 10,080,345 +0.18(+0.50%)
Feb 21, 2008 38.14 38.55 36.27 36.44 6,637,806 -1.26(-3.35%)
Feb 20, 2008 36.34 38.09 36.31 37.70 9,319,358 +0.97(+2.64%)
Feb 19, 2008 37.06 37.34 36.00 36.73 7,164,953 +0.31(+0.84%)
Feb 18, 2008 36.17 36.53 35.54 36.43 0 +0.00(+0.00%)
Feb 15, 2008 36.17 36.53 35.54 36.43 8,293,365 +0.05(+0.15%)
Feb 14, 2008 37.06 37.81 36.08 36.37 7,535,674 -1.14(-3.04%)
Feb 13, 2008 36.92 37.64 36.06 37.51 7,594,827 +1.25(+3.44%)
Feb 12, 2008 36.30 37.66 35.61 36.27 14,039,649 +0.48(+1.35%)
Feb 11, 2008 37.49 37.66 35.27 35.79 13,941,817 -1.65(-4.41%)
Feb 08, 2008 37.78 38.96 36.20 37.44 12,546,781 -0.86(-2.24%)
Feb 07, 2008 37.22 38.80 36.22 38.29 20,049,990 +0.41(+1.09%)
Feb 06, 2008 38.71 40.33 37.73 37.88 11,168,678 -0.49(-1.27%)
Feb 05, 2008 38.77 39.95 38.19 38.37 10,760,869 -1.87(-4.65%)
Feb 04, 2008 42.46 42.47 39.87 40.24 12,766,632 -3.30(-7.58%)
Feb 01, 2008 42.37 44.09 42.07 43.54 17,071,030 +1.80(+4.30%)
Jan 31, 2008 38.74 42.72 37.63 41.75 20,700,084 +2.31(+5.85%)
Jan 30, 2008 39.31 41.37 38.28 39.44 17,029,204 -0.07(-0.17%)
Jan 29, 2008 38.45 39.97 37.76 39.51 12,796,466 +1.33(+3.48%)
Jan 28, 2008 35.53 38.25 34.26 38.18 14,180,996 +2.63(+7.40%)
Jan 25, 2008 36.98 37.67 34.78 35.55 17,330,682 -0.95(-2.60%)
Jan 24, 2008 35.92 38.02 33.81 36.50 24,622,760 +2.71(+8.03%)
Jan 23, 2008 29.63 34.18 28.73 33.78 21,761,468 +3.36(+11.03%)
Jan 22, 2008 28.59 31.62 28.59 30.43 16,550,165 +0.10(+0.33%)
Jan 21, 2008 31.67 32.67 29.95 30.33 0 +0.00(+0.00%)
Jan 18, 2008 31.67 32.67 29.95 30.33 16,263,840 -1.05(-3.36%)
Jan 17, 2008 33.00 33.63 31.00 31.38 16,759,483 -1.90(-5.70%)
Jan 16, 2008 31.96 33.92 31.42 33.28 16,515,704 +1.18(+3.67%)
Jan 15, 2008 31.58 32.39 31.41 32.10 17,003,950 -0.82(-2.48%)
Jan 14, 2008 32.76 33.26 31.18 32.92 9,897,590 +0.37(+1.13%)
Jan 11, 2008 31.18 33.18 31.04 32.55 17,388,762 -0.25(-0.77%)
Jan 10, 2008 30.89 33.82 29.69 32.80 35,317,492 -0.33(-0.99%)
Jan 09, 2008 32.88 33.53 31.51 33.13 14,060,548 +0.12(+0.37%)
Jan 08, 2008 36.06 36.50 32.56 33.01 13,252,074 -2.80(-7.81%)
Jan 07, 2008 35.28 36.70 34.55 35.81 8,210,196 +0.67(+1.91%)
Jan 04, 2008 34.98 35.33 34.18 35.14 7,295,894 -0.54(-1.50%)
Jan 03, 2008 36.49 36.67 35.36 35.67 4,596,118 -0.52(-1.44%)
Jan 02, 2008 36.50 37.28 35.28 36.19 7,390,883 +0.07(+0.19%)
Jan 01, 2008 35.35 36.68 34.47 36.12 0 +0.00(+0.00%)
Dec 31, 2007 35.35 36.68 34.47 36.12 5,231,508 +0.53(+1.48%)
Dec 28, 2007 35.69 36.21 35.28 35.59 4,181,263 -0.09(-0.26%)
Dec 27, 2007 36.19 36.41 35.66 35.69 4,286,730 -0.88(-2.40%)
Dec 26, 2007 36.40 36.77 36.05 36.57 2,773,205 -0.28(-0.77%)
Dec 24, 2007 36.32 37.18 36.32 36.85 2,461,184 +0.41(+1.11%)
Dec 21, 2007 35.46 36.56 35.17 36.44 7,246,628 +1.35(+3.86%)
Dec 20, 2007 35.36 35.75 34.30 35.09 6,115,645 -0.07(-0.20%)
Dec 19, 2007 35.62 36.17 34.92 35.16 4,569,803 -0.38(-1.08%)
Dec 18, 2007 35.14 35.92 34.55 35.54 10,015,832 +0.64(+1.84%)
Dec 17, 2007 34.81 36.42 33.94 34.90 9,734,698 -1.18(-3.26%)
Dec 14, 2007 36.43 36.96 36.04 36.08 8,137,746 -1.08(-2.90%)
Dec 13, 2007 36.23 37.29 35.11 37.15 11,044,802 +0.26(+0.70%)
Dec 12, 2007 39.03 39.38 35.98 36.89 13,982,814 -1.27(-3.32%)
Dec 11, 2007 39.90 40.90 37.83 38.16 9,927,261 -1.64(-4.11%)
Dec 10, 2007 38.09 39.85 38.09 39.80 8,866,755 +1.73(+4.56%)
Dec 07, 2007 38.30 38.86 37.57 38.06 11,464,785 -2.01(-5.02%)
Dec 06, 2007 38.05 40.13 37.75 40.07 6,913,769 +1.91(+5.01%)
Dec 05, 2007 38.57 38.96 37.79 38.16 9,080,088 +0.02(+0.06%)
Dec 04, 2007 38.59 38.96 37.58 38.14 4,547,957 -0.76(-1.95%)
Dec 03, 2007 41.28 41.46 38.45 38.90 8,565,501 -1.85(-4.54%)
Nov 30, 2007 41.35 43.53 40.41 40.75 12,396,157 +1.06(+2.68%)
Nov 29, 2007 40.76 40.76 39.19 39.68 5,480,278 -1.29(-3.15%)
Nov 28, 2007 38.45 41.02 38.41 40.98 8,775,002 +3.39(+9.03%)
Nov 27, 2007 37.87 38.28 36.62 37.58 7,896,563 -0.02(-0.06%)
Nov 26, 2007 39.80 39.82 37.52 37.60 6,732,584 -2.19(-5.51%)
Nov 23, 2007 38.25 40.07 38.25 39.80 3,326,246 +1.73(+4.54%)
Nov 21, 2007 38.38 39.24 37.32 38.07 8,514,575 -0.71(-1.83%)
Nov 20, 2007 39.36 39.59 37.62 38.78 11,085,472 -0.58(-1.48%)
Nov 19, 2007 40.21 40.45 38.48 39.36 7,870,507 -1.18(-2.92%)
Nov 16, 2007 40.63 41.25 39.79 40.55 6,545,390 +0.20(+0.49%)
Nov 15, 2007 42.01 42.01 40.13 40.35 9,304,023 -1.98(-4.68%)
Nov 14, 2007 44.28 45.32 41.64 42.33 8,128,226 -1.18(-2.72%)
Nov 13, 2007 41.92 43.60 41.73 43.51 7,543,710 +2.03(+4.90%)
Nov 12, 2007 40.66 42.79 40.13 41.48 9,227,028 +0.01(+0.02%)
Nov 09, 2007 39.17 42.62 38.48 41.47 14,967,986 +1.04(+2.57%)
Nov 08, 2007 38.89 41.37 38.55 40.43 20,068,540 +2.06(+5.36%)
Nov 07, 2007 42.88 44.41 38.25 38.38 24,591,834 -7.08(-15.57%)
Nov 06, 2007 46.45 47.37 44.37 45.45 12,210,706 -0.81(-1.75%)
Nov 05, 2007 45.86 46.88 45.09 46.26 5,800,899 -0.49(-1.05%)
Nov 02, 2007 47.77 47.99 45.94 46.75 10,131,081 -0.86(-1.80%)
Nov 01, 2007 49.07 49.18 47.28 47.61 9,323,699 -2.52(-5.03%)
Oct 31, 2007 50.81 51.81 48.79 50.13 5,530,927 +0.28(+0.55%)
Oct 30, 2007 50.14 50.25 49.41 49.86 3,551,779 -0.50(-1.00%)
Oct 29, 2007 49.59 51.74 49.22 50.36 7,201,057 +1.14(+2.31%)
Oct 26, 2007 48.57 49.39 47.30 49.22 5,976,156 +1.86(+3.94%)
Oct 25, 2007 48.55 49.17 46.52 47.36 9,566,791 -1.35(-2.78%)
Oct 24, 2007 47.17 48.85 46.55 48.71 8,658,309 +1.28(+2.69%)
Oct 23, 2007 48.89 49.68 46.72 47.43 6,989,102 -0.66(-1.38%)
Oct 22, 2007 46.74 48.99 46.62 48.10 6,692,475 +0.19(+0.40%)
Oct 19, 2007 49.77 50.13 47.70 47.91 9,060,702 -2.54(-5.03%)
Oct 18, 2007 50.39 50.76 49.26 50.45 7,084,849 -0.69(-1.35%)
Oct 17, 2007 51.79 51.85 49.91 51.13 4,422,617 -0.07(-0.13%)
Oct 16, 2007 52.10 52.59 50.93 51.20 3,874,549 -1.17(-2.23%)
Oct 15, 2007 53.98 54.21 51.74 52.37 5,196,786 -1.80(-3.33%)
Oct 12, 2007 54.89 54.95 53.98 54.18 3,572,293 -0.77(-1.40%)
Oct 11, 2007 54.36 56.09 54.36 54.95 5,703,022 +0.81(+1.50%)
Oct 10, 2007 54.72 55.00 53.72 54.14 2,956,113 -0.90(-1.64%)
Oct 09, 2007 54.50 55.06 53.88 55.04 3,460,064 +0.58(+1.07%)
Oct 08, 2007 55.05 55.25 54.30 54.46 3,259,395 -1.29(-2.32%)
Oct 05, 2007 55.03 56.22 54.65 55.75 4,240,483 +1.44(+2.66%)
Oct 04, 2007 53.78 54.99 53.74 54.30 4,359,293 +0.57(+1.07%)
Oct 03, 2007 53.07 53.91 52.29 53.73 7,056,197 +0.75(+1.41%)
Oct 02, 2007 52.34 54.08 52.33 52.98 3,674,568 +0.76(+1.46%)
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.