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

Capital One Financial (NY: COF )

185.21 +0.39 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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.