Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

142.36 +0.47 (+0.33%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 59.71 60.25 59.09 59.13 4,468,454 -0.52(-0.87%)
Apr 27, 2007 59.51 60.02 58.82 59.64 5,220,488 -0.46(-0.77%)
Apr 26, 2007 58.55 60.46 58.53 60.11 7,771,764 +1.23(+2.08%)
Apr 25, 2007 57.92 59.01 57.55 58.88 7,451,817 +1.58(+2.75%)
Apr 24, 2007 56.36 57.32 56.16 57.30 7,930,026 +1.36(+2.43%)
Apr 23, 2007 57.69 57.69 55.93 55.94 11,735,862 -2.02(-3.49%)
Apr 20, 2007 58.55 59.23 56.98 57.96 19,529,786 -3.61(-5.87%)
Apr 19, 2007 61.31 62.22 61.00 61.58 5,248,883 -0.27(-0.44%)
Apr 18, 2007 61.40 62.25 60.91 61.85 4,506,582 +0.45(+0.73%)
Apr 17, 2007 61.15 61.63 60.62 61.40 4,588,773 +0.65(+1.06%)
Apr 16, 2007 60.01 61.23 59.91 60.76 3,788,181 +1.00(+1.67%)
Apr 13, 2007 58.84 59.80 58.82 59.76 4,754,526 +0.98(+1.67%)
Apr 12, 2007 58.53 58.91 58.32 58.78 3,091,128 -0.07(-0.12%)
Apr 11, 2007 58.79 59.27 58.66 58.86 4,108,387 -0.07(-0.12%)
Apr 10, 2007 58.47 59.06 58.23 58.93 3,081,963 +0.46(+0.79%)
Apr 09, 2007 58.45 58.67 58.17 58.47 2,614,749 +0.06(+0.10%)
Apr 05, 2007 58.33 58.51 57.70 58.41 5,677,077 +0.06(+0.11%)
Apr 04, 2007 59.29 59.34 58.19 58.35 5,615,807 -0.86(-1.45%)
Apr 03, 2007 58.90 59.84 58.72 59.21 5,240,807 +0.63(+1.07%)
Apr 02, 2007 59.89 59.90 58.46 58.58 31,858,432 -1.50(-2.50%)
Mar 30, 2007 60.01 60.53 59.77 60.08 2,604,955 -0.15(-0.25%)
Mar 29, 2007 60.58 60.76 59.88 60.23 2,210,106 +0.13(+0.21%)
Mar 28, 2007 60.69 60.69 59.73 60.11 4,473,299 -0.92(-1.50%)
Mar 27, 2007 61.26 61.51 60.94 61.02 3,918,548 -0.64(-1.03%)
Mar 26, 2007 62.05 62.30 61.01 61.66 3,822,594 -0.36(-0.58%)
Mar 23, 2007 61.91 62.24 61.68 62.02 3,335,790 +0.10(+0.17%)
Mar 22, 2007 62.02 62.78 61.36 61.91 2,785,811 -0.25(-0.40%)
Mar 21, 2007 60.62 62.79 60.45 62.16 4,443,282 +1.48(+2.44%)
Mar 20, 2007 60.22 60.74 59.91 60.68 3,128,684 +0.45(+0.75%)
Mar 19, 2007 59.84 60.42 59.41 60.23 4,774,475 +0.55(+0.92%)
Mar 16, 2007 60.81 60.93 59.40 59.68 4,517,508 -0.80(-1.32%)
Mar 15, 2007 59.88 61.03 59.72 60.47 3,405,134 +0.59(+0.98%)
Mar 14, 2007 59.52 60.11 58.47 59.88 5,842,907 +0.37(+0.62%)
Mar 13, 2007 60.66 60.50 59.36 59.52 5,579,033 -1.14(-1.88%)
Mar 12, 2007 60.72 61.23 60.59 60.66 2,531,482 -0.65(-1.06%)
Mar 09, 2007 61.51 61.73 60.67 61.31 4,338,411 +0.28(+0.46%)
Mar 08, 2007 60.20 61.59 60.11 61.03 4,804,869 +1.46(+2.46%)
Mar 07, 2007 60.20 60.39 59.55 59.56 3,433,251 -0.84(-1.38%)
Mar 06, 2007 60.51 60.75 59.47 60.40 3,393,689 +1.19(+2.00%)
Mar 05, 2007 60.51 61.50 59.12 59.21 5,983,071 -1.92(-3.14%)
Mar 02, 2007 60.99 61.65 60.63 61.13 4,064,238 -0.29(-0.48%)
Mar 01, 2007 59.99 61.67 59.72 61.43 4,445,009 +0.10(+0.16%)
Feb 28, 2007 61.41 62.32 60.34 61.33 5,347,186 -0.08(-0.13%)
Feb 27, 2007 63.30 63.61 60.76 61.41 6,008,943 -2.54(-3.97%)
Feb 26, 2007 64.10 64.60 63.31 63.95 4,072,032 -0.13(-0.20%)
Feb 23, 2007 65.63 65.63 63.63 64.08 4,295,583 -1.46(-2.22%)
Feb 22, 2007 65.64 65.65 65.19 65.54 3,279,523 +0.02(+0.02%)
Feb 21, 2007 64.89 65.61 64.68 65.52 4,454,209 +0.11(+0.17%)
Feb 20, 2007 65.15 65.60 64.96 65.41 2,292,350 +0.06(+0.10%)
Feb 16, 2007 65.37 65.63 65.05 65.35 4,266,947 -0.22(-0.34%)
Feb 15, 2007 65.28 65.69 64.69 65.57 3,927,591 +0.38(+0.59%)
Feb 14, 2007 65.37 65.79 65.03 65.19 3,352,245 +0.07(+0.11%)
Feb 13, 2007 64.97 65.62 64.89 65.11 2,772,812 +0.22(+0.34%)
Feb 12, 2007 64.96 65.42 64.32 64.89 3,342,077 -0.41(-0.62%)
Feb 09, 2007 65.85 66.18 64.73 65.30 3,388,037 -0.61(-0.93%)
Feb 08, 2007 66.12 66.23 64.50 65.91 4,350,970 -0.66(-0.99%)
Feb 07, 2007 65.85 66.75 65.11 66.57 3,972,428 +0.73(+1.11%)
Feb 06, 2007 64.97 65.97 64.82 65.84 5,210,288 +0.84(+1.29%)
Feb 05, 2007 64.15 65.18 63.91 65.00 4,407,362 +0.66(+1.03%)
Feb 02, 2007 63.67 64.69 63.43 64.34 6,540,585 +0.87(+1.37%)
Feb 01, 2007 64.02 64.04 63.26 63.47 3,516,269 -0.54(-0.85%)
Jan 31, 2007 63.54 64.28 62.88 64.02 3,763,188 +0.20(+0.31%)
Jan 30, 2007 62.72 64.02 62.30 63.82 4,246,852 +1.11(+1.78%)
Jan 29, 2007 63.14 63.29 62.29 62.70 2,613,747 -0.57(-0.91%)
Jan 26, 2007 63.30 63.54 62.78 63.28 3,410,769 +0.63(+1.00%)
Jan 25, 2007 63.89 64.02 62.35 62.65 4,210,555 -1.24(-1.94%)
Jan 24, 2007 63.70 63.92 63.33 63.89 3,350,359 +0.15(+0.24%)
Jan 23, 2007 63.20 63.77 62.97 63.74 4,804,492 +0.84(+1.34%)
Jan 22, 2007 62.73 63.47 62.41 62.89 4,993,511 +0.09(+0.14%)
Jan 19, 2007 61.63 62.90 61.22 62.81 9,164,631 +2.44(+4.04%)
Jan 18, 2007 61.55 61.75 60.17 60.37 4,136,831 -0.57(-0.93%)
Jan 17, 2007 60.64 61.42 60.42 60.93 3,623,275 +0.27(+0.45%)
Jan 16, 2007 61.33 61.34 60.47 60.66 4,580,431 -0.66(-1.08%)
Jan 12, 2007 60.50 61.48 60.49 61.32 3,541,262 +0.82(+1.36%)
Jan 11, 2007 60.27 60.59 60.07 60.50 4,012,493 +0.23(+0.38%)
Jan 10, 2007 60.90 60.93 59.95 60.27 3,566,255 -0.74(-1.21%)
Jan 09, 2007 61.85 61.87 60.75 61.01 2,624,422 -0.64(-1.03%)
Jan 08, 2007 61.50 61.68 60.90 61.65 2,535,627 +0.21(+0.35%)
Jan 05, 2007 61.44 61.71 60.91 61.44 2,717,739 +0.00(+0.00%)
Jan 04, 2007 61.68 61.88 61.01 61.44 1,835,438 -0.07(-0.12%)
Jan 03, 2007 61.36 61.91 61.01 61.51 3,826,864 +0.34(+0.56%)
Dec 29, 2006 62.16 62.26 61.17 61.17 2,335,304 -1.00(-1.61%)
Dec 28, 2006 62.10 62.30 61.92 62.17 2,470,820 -0.12(-0.19%)
Dec 27, 2006 62.13 62.38 61.61 62.29 2,258,063 +0.17(+0.27%)
Dec 26, 2006 61.43 62.34 61.31 62.12 2,363,814 +0.49(+0.80%)
Dec 22, 2006 61.73 61.73 61.04 61.63 1,724,286 -0.10(-0.15%)
Dec 21, 2006 61.60 62.06 61.44 61.72 3,054,207 +0.13(+0.21%)
Dec 20, 2006 60.93 61.63 60.92 61.60 2,157,588 +0.50(+0.82%)
Dec 19, 2006 61.31 61.86 60.91 61.09 2,985,883 -0.23(-0.38%)
Dec 18, 2006 60.92 61.58 60.91 61.32 3,103,817 +0.33(+0.54%)
Dec 15, 2006 61.71 61.91 60.94 61.00 3,244,985 -0.51(-0.83%)
Dec 14, 2006 61.19 61.99 61.05 61.51 3,114,241 +0.14(+0.22%)
Dec 13, 2006 61.55 61.76 61.08 61.37 2,515,657 +0.52(+0.85%)
Dec 12, 2006 60.59 61.44 60.55 60.85 3,506,975 -0.07(-0.12%)
Dec 11, 2006 60.66 61.19 60.55 60.93 4,058,837 +0.27(+0.45%)
Dec 08, 2006 60.91 60.97 60.31 60.66 3,672,257 -0.30(-0.50%)
Dec 07, 2006 61.75 62.38 60.91 60.96 5,179,517 -0.81(-1.31%)
Dec 06, 2006 61.91 62.02 60.96 61.77 5,234,527 -0.27(-0.44%)
Dec 05, 2006 62.11 62.23 61.40 62.04 6,946,255 -0.19(-0.31%)
Dec 04, 2006 62.10 62.69 62.06 62.23 4,354,487 +0.41(+0.67%)
Dec 01, 2006 61.44 62.20 61.31 61.82 3,494,290 -0.19(-0.31%)
Nov 30, 2006 61.95 62.10 61.24 62.01 9,326,899 +0.45(+0.72%)
Nov 29, 2006 61.29 62.10 60.89 61.56 6,314,891 +1.52(+2.53%)
Nov 28, 2006 59.33 60.11 59.11 60.04 4,070,517 +0.18(+0.31%)
Nov 27, 2006 60.23 60.23 59.24 59.86 4,105,809 -0.18(-0.29%)
Nov 24, 2006 59.76 60.15 59.61 60.03 704,710 -0.18(-0.29%)
Nov 22, 2006 60.07 60.21 59.72 60.21 2,032,998 +0.51(+0.85%)
Nov 21, 2006 59.80 60.23 59.52 59.70 2,101,447 +0.01(+0.01%)
Nov 20, 2006 60.11 60.63 59.63 59.69 2,366,074 -0.42(-0.70%)
Nov 17, 2006 59.88 60.56 58.92 60.11 4,042,887 -0.08(-0.13%)
Nov 16, 2006 61.46 61.72 59.89 60.19 5,058,946 -1.19(-1.93%)
Nov 15, 2006 61.31 61.51 60.92 61.38 2,905,880 +0.03(+0.05%)
Nov 14, 2006 61.71 61.92 60.77 61.35 2,932,003 -0.36(-0.58%)
Nov 13, 2006 61.71 62.32 61.55 61.71 1,485,406 -0.02(-0.03%)
Nov 10, 2006 61.05 61.82 61.03 61.72 2,184,590 +0.88(+1.44%)
Nov 09, 2006 61.91 61.97 60.69 60.85 3,554,324 -0.86(-1.39%)
Nov 08, 2006 61.51 61.75 61.09 61.71 1,596,808 -0.06(-0.09%)
Nov 07, 2006 62.50 62.81 61.67 61.76 2,514,150 -0.88(-1.41%)
Nov 06, 2006 61.35 62.72 61.22 62.65 3,037,126 +1.69(+2.77%)
Nov 03, 2006 61.71 62.13 60.79 60.96 2,768,856 -0.08(-0.13%)
Nov 02, 2006 61.20 61.46 60.35 61.04 2,881,012 -0.16(-0.26%)
Nov 01, 2006 63.66 63.67 60.83 61.20 6,344,657 -1.97(-3.11%)
Oct 31, 2006 64.69 64.69 62.78 63.16 6,030,294 -1.50(-2.32%)
Oct 30, 2006 65.07 65.08 64.10 64.66 2,442,310 -0.36(-0.55%)
Oct 27, 2006 65.41 65.70 64.92 65.02 2,947,326 -0.84(-1.28%)
Oct 26, 2006 65.69 66.09 64.97 65.86 2,363,311 +0.24(+0.36%)
Oct 25, 2006 63.95 65.70 63.94 65.62 3,014,268 +1.41(+2.19%)
Oct 24, 2006 64.88 64.88 64.12 64.21 2,075,449 -0.21(-0.33%)
Oct 23, 2006 64.57 65.38 64.27 64.43 1,903,259 -0.25(-0.39%)
Oct 20, 2006 65.41 65.53 64.25 64.68 3,316,574 -0.53(-0.81%)
Oct 19, 2006 64.49 65.95 63.31 65.21 5,373,184 +1.43(+2.23%)
Oct 18, 2006 64.97 64.97 62.92 63.78 4,571,137 -0.44(-0.68%)
Oct 17, 2006 64.53 64.81 63.71 64.22 2,141,386 -0.72(-1.10%)
Oct 16, 2006 64.96 64.99 64.42 64.94 1,749,531 -0.05(-0.07%)
Oct 13, 2006 65.08 65.22 64.84 64.99 2,073,314 +0.31(+0.48%)
Oct 12, 2006 63.69 64.69 63.54 64.68 3,286,933 +1.41(+2.23%)
Oct 11, 2006 63.14 63.56 61.95 63.27 3,976,070 -0.67(-1.05%)
Oct 10, 2006 63.46 64.17 63.42 63.94 3,640,859 +0.76(+1.21%)
Oct 09, 2006 62.60 63.28 62.45 63.17 1,419,594 +0.58(+0.93%)
Oct 06, 2006 62.96 62.72 61.75 62.59 1,872,614 -0.36(-0.57%)
Oct 05, 2006 63.13 63.38 62.21 62.95 1,997,329 -0.18(-0.29%)
Oct 04, 2006 62.34 63.14 61.95 63.13 1,386,437 +0.80(+1.28%)
Oct 03, 2006 61.79 62.80 61.73 62.34 2,035,384 +0.78(+1.27%)
Oct 02, 2006 62.90 62.94 61.41 61.56 2,751,147 -1.07(-1.72%)
Sep 29, 2006 64.24 64.24 62.54 62.63 2,586,870 -1.15(-1.80%)
Sep 28, 2006 62.35 63.78 62.35 63.78 4,417,410 +1.38(+2.21%)
Sep 27, 2006 62.02 62.68 61.66 62.40 2,275,646 +0.56(+0.90%)
Sep 26, 2006 61.83 62.16 61.51 61.84 2,952,852 +0.06(+0.10%)
Sep 25, 2006 61.35 61.94 60.95 61.78 2,835,923 +0.51(+0.83%)
Sep 22, 2006 61.31 61.65 60.91 61.27 2,154,699 +0.33(+0.54%)
Sep 21, 2006 61.51 61.97 60.63 60.94 4,841,919 -0.30(-0.49%)
Sep 20, 2006 59.84 61.44 59.84 61.24 2,925,724 +1.46(+2.44%)
Sep 19, 2006 60.03 60.04 59.37 59.79 2,775,387 -0.57(-0.95%)
Sep 18, 2006 60.93 61.23 60.19 60.36 2,425,983 -0.22(-0.37%)
Sep 15, 2006 59.44 60.71 59.44 60.58 4,309,775 +1.29(+2.18%)
Sep 14, 2006 60.42 60.46 58.94 59.29 3,317,704 -1.00(-1.65%)
Sep 13, 2006 60.46 60.66 59.91 60.29 3,763,188 -0.18(-0.30%)
Sep 12, 2006 57.65 60.47 57.61 60.47 4,844,054 +3.25(+5.68%)
Sep 11, 2006 57.41 57.92 57.02 57.22 2,273,637 -0.47(-0.81%)
Sep 08, 2006 57.45 57.76 57.25 57.69 2,568,282 +0.09(+0.15%)
Sep 07, 2006 57.96 58.35 57.38 57.61 2,229,176 -0.37(-0.65%)
Sep 06, 2006 59.19 59.21 57.84 57.98 2,469,187 -1.26(-2.12%)
Sep 05, 2006 58.72 59.26 58.37 59.24 2,178,939 +0.75(+1.28%)
Sep 01, 2006 58.92 58.94 58.19 58.49 2,312,948 +0.29(+0.49%)
Aug 31, 2006 58.42 58.64 57.90 58.20 2,500,335 -0.22(-0.38%)
Aug 30, 2006 57.49 58.91 57.34 58.43 4,483,221 +1.09(+1.90%)
Aug 29, 2006 56.32 57.49 56.22 57.34 3,968,283 +0.82(+1.45%)
Aug 28, 2006 55.85 56.63 55.34 56.52 3,966,274 +0.88(+1.57%)
Aug 25, 2006 56.41 56.45 55.18 55.64 4,281,516 -0.89(-1.58%)
Aug 24, 2006 57.21 57.53 56.41 56.53 2,247,764 -0.75(-1.31%)
Aug 23, 2006 57.49 58.12 57.06 57.28 2,501,591 -0.13(-0.22%)
Aug 22, 2006 58.12 58.26 57.32 57.41 3,063,249 -0.77(-1.33%)
Aug 21, 2006 58.95 59.15 58.18 58.18 1,911,171 -0.97(-1.64%)
Aug 18, 2006 59.88 59.88 58.88 59.15 1,993,561 -0.57(-0.96%)
Aug 17, 2006 59.26 59.87 59.17 59.72 2,638,363 +0.46(+0.78%)
Aug 16, 2006 59.48 59.70 58.65 59.26 2,782,923 +0.42(+0.72%)
Aug 15, 2006 58.52 59.08 58.43 58.84 2,879,002 +0.81(+1.40%)
Aug 14, 2006 57.49 58.37 57.33 58.03 4,847,194 +0.84(+1.48%)
Aug 11, 2006 58.60 58.84 57.14 57.18 6,328,832 -1.26(-2.15%)
Aug 10, 2006 59.45 59.45 58.39 58.44 4,835,765 -1.00(-1.69%)
Aug 09, 2006 61.65 62.00 59.41 59.45 3,730,659 -2.09(-3.40%)
Aug 08, 2006 62.37 62.54 61.17 61.54 3,157,445 -0.92(-1.47%)
Aug 07, 2006 62.54 62.85 61.75 62.45 2,505,108 -0.57(-0.90%)
Aug 04, 2006 64.89 65.49 62.85 63.02 3,653,167 -1.27(-1.98%)
Aug 03, 2006 63.28 64.30 62.86 64.29 3,844,698 +1.01(+1.60%)
Aug 02, 2006 63.02 63.42 62.77 63.28 2,774,759 +0.62(+0.99%)
Aug 01, 2006 62.84 62.90 61.40 62.66 2,751,775 +1.07(+1.75%)
Jul 31, 2006 61.86 62.09 61.49 61.59 2,070,048 -0.27(-0.44%)
Jul 28, 2006 59.60 62.22 59.60 61.86 3,309,415 +1.62(+2.68%)
Jul 27, 2006 62.74 63.09 59.96 60.24 3,963,511 -2.41(-3.85%)
Jul 26, 2006 62.50 63.00 61.86 62.65 2,748,510 +0.29(+0.46%)
Jul 25, 2006 61.55 62.52 61.55 62.37 3,198,515 +0.49(+0.78%)
Jul 24, 2006 61.87 62.11 60.71 61.88 5,591,969 +0.02(+0.03%)
Jul 21, 2006 64.45 64.54 61.07 61.87 17,744,870 -6.74(-9.83%)
Jul 20, 2006 68.43 69.42 68.16 68.61 5,729,495 +0.24(+0.35%)
Jul 19, 2006 66.28 68.57 66.28 68.37 5,192,830 +2.36(+3.58%)
Jul 18, 2006 66.28 66.91 65.86 66.01 3,252,772 -0.14(-0.20%)
Jul 17, 2006 66.17 66.38 65.80 66.14 1,189,128 -0.09(-0.13%)
Jul 14, 2006 66.60 66.62 65.67 66.23 1,540,416 -0.36(-0.54%)
Jul 13, 2006 67.49 67.49 66.50 66.59 3,060,612 -0.90(-1.33%)
Jul 12, 2006 67.96 68.32 67.38 67.49 1,709,090 -0.23(-0.34%)
Jul 11, 2006 68.08 68.08 67.22 67.72 2,694,253 +0.06(+0.08%)
Jul 10, 2006 67.46 67.78 67.24 67.66 2,787,067 +0.21(+0.31%)
Jul 07, 2006 67.07 67.75 66.70 67.46 2,562,630 +0.38(+0.57%)
Jul 06, 2006 67.26 67.41 66.68 67.07 2,157,588 -0.03(-0.05%)
Jul 05, 2006 68.57 68.57 66.93 67.10 2,717,362 -1.47(-2.14%)
Jul 03, 2006 68.22 68.89 67.96 68.57 1,277,170 +0.53(+0.78%)
Jun 30, 2006 69.14 69.36 68.04 68.04 2,708,822 -1.11(-1.60%)
Jun 29, 2006 67.96 69.27 67.77 69.14 3,239,584 +1.55(+2.30%)
Jun 28, 2006 67.28 67.68 66.92 67.59 1,563,274 +0.39(+0.58%)
Jun 27, 2006 68.39 68.63 67.13 67.20 1,723,533 -1.19(-1.75%)
Jun 26, 2006 68.43 68.52 68.20 68.39 2,568,156 +0.41(+0.60%)
Jun 23, 2006 67.76 68.43 67.22 67.99 2,415,935 +0.34(+0.51%)
Jun 22, 2006 67.96 68.20 67.53 67.65 2,258,063 -0.14(-0.20%)
Jun 21, 2006 67.01 68.11 67.01 67.78 2,569,789 +0.90(+1.35%)
Jun 20, 2006 66.70 67.49 66.68 66.88 1,688,492 -0.11(-0.17%)
Jun 19, 2006 67.08 67.62 66.84 66.99 2,658,584 +0.25(+0.38%)
Jun 16, 2006 66.56 66.88 66.23 66.74 2,072,560 +0.07(+0.11%)
Jun 15, 2006 65.98 66.83 65.49 66.67 2,654,816 +0.93(+1.42%)
Jun 14, 2006 65.53 66.13 65.13 65.74 3,055,588 +0.05(+0.07%)
Jun 13, 2006 66.28 67.03 65.29 65.69 3,161,213 -0.47(-0.71%)
Jun 12, 2006 66.79 66.87 66.10 66.16 1,744,256 -0.10(-0.14%)
Jun 09, 2006 66.15 66.96 65.89 66.25 1,502,110 -0.14(-0.20%)
Jun 08, 2006 65.97 66.48 65.32 66.39 2,154,196 +0.16(+0.24%)
Jun 07, 2006 65.94 66.67 65.90 66.23 3,455,858 +0.40(+0.60%)
Jun 06, 2006 65.41 65.83 65.19 65.83 2,537,511 +0.54(+0.83%)
Jun 05, 2006 66.32 66.37 65.07 65.29 1,700,172 -1.36(-2.04%)
Jun 02, 2006 66.87 67.16 66.18 66.65 1,738,227 +0.14(+0.22%)
Jun 01, 2006 65.58 66.57 65.50 66.51 2,131,841 +0.61(+0.92%)
May 31, 2006 65.85 66.11 65.45 65.90 1,862,064 +0.20(+0.30%)
May 30, 2006 66.32 66.36 65.49 65.70 1,681,082 -0.82(-1.23%)
May 26, 2006 66.24 66.77 66.13 66.52 1,568,549 +0.22(+0.34%)
May 25, 2006 65.61 66.34 65.04 66.30 2,712,841 +1.08(+1.66%)
May 24, 2006 65.53 65.66 64.53 65.22 2,172,282 -0.41(-0.63%)
May 23, 2006 65.62 66.32 65.43 65.63 1,897,732 +0.41(+0.62%)
May 22, 2006 66.01 66.36 65.04 65.23 3,630,434 -1.44(-2.16%)
May 19, 2006 66.92 67.32 66.24 66.67 2,176,050 -0.11(-0.17%)
May 18, 2006 66.46 67.71 66.46 66.78 2,736,829 -0.21(-0.32%)
May 17, 2006 68.08 68.08 66.81 66.99 3,307,028 -1.34(-1.96%)
May 16, 2006 68.89 68.89 68.15 68.33 1,282,822 -0.56(-0.81%)
May 15, 2006 68.47 68.89 68.34 68.89 1,919,586 +0.41(+0.60%)
May 12, 2006 69.23 69.35 68.39 68.47 2,397,975 -0.62(-0.90%)
May 11, 2006 69.62 69.67 68.75 69.10 3,113,990 -0.36(-0.52%)
May 10, 2006 69.17 69.53 69.01 69.45 2,419,578 +0.27(+0.39%)
May 09, 2006 68.76 69.37 68.75 69.18 2,436,784 +0.49(+0.71%)
May 08, 2006 68.32 68.72 68.23 68.70 1,540,667 +0.37(+0.54%)
May 05, 2006 68.16 68.75 68.07 68.33 1,860,180 +0.53(+0.79%)
May 04, 2006 68.78 68.78 67.65 67.80 2,311,441 -0.33(-0.49%)
May 03, 2006 68.08 68.28 67.66 68.13 1,719,514 +0.16(+0.23%)
May 02, 2006 67.96 68.31 67.30 67.97 3,906,240 -0.10(-0.15%)
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.