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

Capital One Financial (NY: COF )

142.56 +0.67 (+0.47%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2010 30.19 30.71 29.90 30.22 23,591 +0.12(+0.40%)
Aug 30, 2010 30.42 30.88 30.07 30.10 6,485,280 +0.29(+0.97%)
Aug 27, 2010 29.82 30.73 29.50 29.82 6,786,586 +0.07(+0.24%)
Aug 26, 2010 30.10 30.38 29.66 29.74 42,141 +0.07(+0.24%)
Aug 25, 2010 29.60 29.87 29.33 29.67 38,920 -0.17(-0.56%)
Aug 24, 2010 29.78 30.10 29.54 29.84 10,862 -0.44(-1.45%)
Aug 23, 2010 30.35 30.72 30.22 30.28 5,017,927 +0.08(+0.26%)
Aug 20, 2010 29.90 30.38 29.82 30.20 5,198,824 +0.14(+0.45%)
Aug 19, 2010 31.04 31.09 29.93 30.06 45,929 -1.16(-3.71%)
Aug 18, 2010 31.35 31.43 30.85 31.22 28,994 -0.05(-0.15%)
Aug 17, 2010 31.41 31.87 31.17 31.27 22,931 +0.15(+0.49%)
Aug 16, 2010 30.87 31.57 30.80 31.12 5,232,144 +0.09(+0.28%)
Aug 13, 2010 31.03 31.48 30.80 31.03 5,626,457 +0.17(+0.54%)
Aug 12, 2010 31.50 31.65 30.77 30.86 99,015 -1.02(-3.21%)
Aug 11, 2010 32.53 32.74 31.85 31.89 609 -1.27(-3.83%)
Aug 10, 2010 32.52 33.60 32.34 33.16 17,085 +0.17(+0.51%)
Aug 09, 2010 32.81 33.10 32.42 32.99 3,222,363 +0.32(+0.98%)
Aug 06, 2010 32.67 32.67 31.92 32.67 5,795,204 -0.20(-0.61%)
Aug 05, 2010 32.90 33.29 32.78 32.87 4,785,573 -0.38(-1.13%)
Aug 04, 2010 33.68 33.71 32.92 33.24 25,613 -0.23(-0.69%)
Aug 03, 2010 33.84 33.96 33.25 33.48 11,621 -0.68(-1.99%)
Aug 02, 2010 34.40 34.62 33.87 34.15 7,201,306 +0.36(+1.06%)
Jul 30, 2010 33.80 33.94 33.27 33.80 5,681,964 -0.07(-0.21%)
Jul 29, 2010 33.28 34.14 33.28 33.87 31,690 +0.52(+1.56%)
Jul 28, 2010 33.35 33.53 32.86 33.35 18,776 +0.18(+0.53%)
Jul 27, 2010 33.17 33.68 32.73 33.17 15,056 +0.08(+0.24%)
Jul 26, 2010 32.51 33.29 32.41 33.09 5,433,687 +0.49(+1.49%)
Jul 23, 2010 32.61 32.72 31.62 32.61 13,025,886 -0.99(-2.95%)
Jul 22, 2010 32.72 34.01 32.70 33.60 86,557 +1.59(+4.96%)
Jul 21, 2010 33.48 33.52 31.91 32.01 6,336,394 -1.09(-3.30%)
Jul 20, 2010 33.10 33.13 31.95 33.10 9,399,174 +0.38(+1.15%)
Jul 19, 2010 33.22 33.37 32.40 32.73 6,010,968 -0.34(-1.04%)
Jul 16, 2010 33.10 34.11 32.96 33.07 9,568,315 -1.10(-3.22%)
Jul 15, 2010 35.52 35.53 33.75 34.17 11,435,138 -1.38(-3.89%)
Jul 14, 2010 35.62 35.62 35.00 35.55 16,822 -0.38(-1.04%)
Jul 13, 2010 35.34 36.09 35.07 35.93 7,272 +1.05(+3.02%)
Jul 12, 2010 34.60 34.94 34.37 34.87 3,583,032 +0.00(+0.00%)
Jul 09, 2010 34.87 34.98 33.95 34.87 5,105,201 +0.72(+2.10%)
Jul 08, 2010 34.05 34.49 33.44 34.15 7,767 +0.55(+1.64%)
Jul 07, 2010 31.85 33.68 31.85 33.60 8,679,377 +2.01(+6.37%)
Jul 06, 2010 31.59 32.69 31.17 31.59 31,079 +0.11(+0.36%)
Jul 02, 2010 31.48 32.03 30.82 31.48 5,319,626 -0.12(-0.38%)
Jul 01, 2010 32.13 32.56 30.87 31.60 9,809,876 -0.57(-1.79%)
Jun 30, 2010 32.59 33.16 32.05 32.17 54,889 -0.42(-1.27%)
Jun 29, 2010 32.59 33.91 32.35 32.59 7,053 -2.09(-6.03%)
Jun 25, 2010 34.68 34.80 33.66 34.68 7,884,039 +0.53(+1.57%)
Jun 24, 2010 34.24 34.86 33.97 34.15 32,315 -0.38(-1.09%)
Jun 23, 2010 34.69 35.06 34.15 34.52 6,456,537 -0.33(-0.94%)
Jun 22, 2010 34.63 35.75 34.35 34.85 22,487 +0.26(+0.74%)
Jun 21, 2010 34.50 35.28 34.43 34.59 8,543,052 +0.55(+1.62%)
Jun 18, 2010 34.04 34.12 33.62 34.04 5,991,003 +0.22(+0.64%)
Jun 17, 2010 34.00 34.01 33.43 33.83 6,710,817 -0.10(-0.31%)
Jun 16, 2010 33.62 34.20 33.43 33.93 7,893,577 -0.02(-0.07%)
Jun 15, 2010 32.50 34.03 32.47 33.95 968 +1.65(+5.12%)
Jun 14, 2010 32.53 32.69 31.99 32.30 7,245,847 +0.16(+0.50%)
Jun 11, 2010 31.43 32.25 31.39 32.14 8,413,945 +0.15(+0.47%)
Jun 10, 2010 31.03 32.06 30.79 31.99 11,782 +1.64(+5.39%)
Jun 09, 2010 31.40 31.57 30.20 30.35 9,206,701 -0.79(-2.54%)
Jun 08, 2010 30.97 31.22 30.11 31.14 1,513 +0.41(+1.32%)
Jun 07, 2010 31.66 32.10 30.63 30.74 7,177,127 -0.65(-2.06%)
Jun 04, 2010 31.38 32.48 31.16 31.38 8,941,966 -1.50(-4.56%)
Jun 03, 2010 33.32 33.48 32.55 32.88 6,442,392 -0.45(-1.34%)
Jun 02, 2010 32.61 33.38 32.09 33.33 81,806 +1.01(+3.14%)
Jun 01, 2010 32.49 33.21 32.29 32.32 5,623,108 -0.65(-1.99%)
May 28, 2010 32.97 33.83 32.65 32.97 5,381,527 -0.73(-2.16%)
May 27, 2010 32.96 33.76 32.79 33.70 5,360,497 +1.52(+4.71%)
May 26, 2010 32.97 33.35 31.94 32.18 7,675,742 -0.27(-0.84%)
May 25, 2010 31.84 32.55 31.20 32.45 15,887 -0.22(-0.66%)
May 24, 2010 33.49 33.88 32.62 32.67 7,273,190 -0.71(-2.13%)
May 21, 2010 32.29 33.56 32.14 33.38 15,312,133 +0.38(+1.16%)
May 20, 2010 33.24 34.27 32.96 33.00 14,621 -0.84(-2.48%)
May 19, 2010 32.96 34.51 32.88 33.84 15,318,002 +0.65(+1.95%)
May 18, 2010 34.50 34.50 32.44 33.19 96,139 -0.83(-2.44%)
May 17, 2010 34.58 34.96 32.62 34.02 14,831,583 -0.12(-0.35%)
May 14, 2010 34.14 34.70 33.62 34.14 15,760,819 -1.72(-4.79%)
May 13, 2010 36.73 36.82 35.85 35.85 8,087,774 -1.36(-3.65%)
May 12, 2010 36.21 37.35 35.59 37.21 9,917,451 +1.46(+4.09%)
May 11, 2010 35.83 36.55 35.52 35.75 15,744 +0.46(+1.31%)
May 10, 2010 34.82 35.37 34.79 35.29 9,089,475 +1.64(+4.89%)
May 07, 2010 34.37 34.92 32.71 33.64 13,947,494 -0.65(-1.89%)
May 06, 2010 34.38 36.36 32.30 34.29 4,111 -0.84(-2.38%)
May 05, 2010 35.41 36.36 34.92 35.13 9,726,718 -0.67(-1.87%)
May 04, 2010 36.18 36.68 35.41 35.80 9,412,830 -0.99(-2.69%)
May 03, 2010 34.87 36.97 34.87 36.79 9,950,364 +2.17(+6.27%)
Apr 30, 2010 35.65 35.97 34.53 34.62 6,958,353 -1.16(-3.25%)
Apr 29, 2010 35.38 36.14 35.24 35.78 7,113,154 +0.80(+2.28%)
Apr 28, 2010 34.94 35.49 34.69 34.98 6,752,793 +0.46(+1.34%)
Apr 27, 2010 35.83 36.30 34.38 34.52 877 -1.56(-4.31%)
Apr 26, 2010 37.14 37.35 36.00 36.08 9,150,410 -1.19(-3.19%)
Apr 23, 2010 38.06 38.06 36.04 37.26 13,618,532 +0.94(+2.59%)
Apr 22, 2010 35.18 36.56 35.10 36.32 7,784,621 +0.65(+1.81%)
Apr 21, 2010 35.68 35.93 35.17 35.68 32,992 +0.13(+0.36%)
Apr 20, 2010 35.20 35.57 34.86 35.55 6,849 +0.61(+1.76%)
Apr 19, 2010 34.37 34.94 34.05 34.94 7,483,555 +0.26(+0.74%)
Apr 16, 2010 35.94 36.26 34.15 34.68 14,078,626 -1.32(-3.68%)
Apr 15, 2010 36.89 36.93 35.91 36.00 10,647,382 -0.73(-1.98%)
Apr 14, 2010 36.37 37.00 35.30 36.73 11,493,173 +0.89(+2.47%)
Apr 13, 2010 36.00 36.04 35.49 35.85 5,673,838 -0.18(-0.51%)
Apr 12, 2010 35.02 36.16 35.02 36.03 8,814,670 +1.05(+3.01%)
Apr 09, 2010 35.16 35.42 34.64 34.98 4,320,944 -0.10(-0.30%)
Apr 08, 2010 34.11 35.21 34.11 35.08 6,621,142 +0.67(+1.95%)
Apr 07, 2010 34.31 34.83 34.08 34.41 7,730,457 -0.09(-0.25%)
Apr 06, 2010 34.23 34.59 34.05 34.50 7,229,250 +0.51(+1.50%)
Apr 05, 2010 33.38 34.46 33.19 33.99 7,135,488 +0.84(+2.53%)
Apr 01, 2010 33.32 33.15 33.15 33.15 4,977,905 +0.13(+0.39%)
Mar 31, 2010 33.13 33.36 32.81 33.02 6,600,585 -0.41(-1.22%)
Mar 30, 2010 34.01 34.29 33.40 33.43 5,820,632 -0.58(-1.71%)
Mar 29, 2010 33.76 34.09 33.33 34.01 6,107,125 +0.58(+1.74%)
Mar 26, 2010 33.72 34.15 33.20 33.43 5,605,113 -0.10(-0.31%)
Mar 25, 2010 33.14 34.12 33.14 33.53 7,958,769 +0.63(+1.91%)
Mar 24, 2010 32.53 33.20 32.42 32.90 6,434,398 +0.28(+0.86%)
Mar 23, 2010 32.37 32.79 32.14 32.62 5,556,750 +0.24(+0.74%)
Mar 22, 2010 31.40 32.45 31.36 32.38 7,962,973 +0.67(+2.11%)
Mar 19, 2010 32.65 32.88 31.70 31.71 9,761,935 -0.85(-2.62%)
Mar 18, 2010 32.06 32.63 31.92 32.57 6,867,591 +0.47(+1.47%)
Mar 17, 2010 32.38 32.62 31.86 32.10 7,029,635 -0.11(-0.35%)
Mar 16, 2010 32.11 32.23 31.32 32.21 9,872,106 +0.33(+1.03%)
Mar 15, 2010 31.48 31.93 31.33 31.88 9,785,427 +0.07(+0.23%)
Mar 12, 2010 31.80 32.50 31.47 31.81 8,190,227 +0.06(+0.20%)
Mar 11, 2010 31.09 31.78 30.90 31.75 6,067,270 +0.62(+2.00%)
Mar 10, 2010 31.04 31.63 30.89 31.12 7,259,361 +0.29(+0.96%)
Mar 09, 2010 30.05 31.20 29.90 30.83 8,526,172 +0.65(+2.14%)
Mar 08, 2010 30.35 30.51 29.95 30.18 5,026,134 -0.07(-0.24%)
Mar 05, 2010 29.11 30.34 28.83 30.25 12,593,358 +0.88(+2.99%)
Mar 04, 2010 30.11 29.94 29.17 29.38 11,910,920 -0.73(-2.44%)
Mar 03, 2010 30.33 30.91 29.87 30.11 6,792,600 -0.18(-0.58%)
Mar 02, 2010 29.92 30.57 29.88 30.29 4,536,459 +0.48(+1.60%)
Mar 01, 2010 30.25 30.35 29.69 29.81 5,540,618 -0.30(-0.98%)
Feb 26, 2010 29.78 30.24 29.54 30.10 4,795,772 +0.30(+1.02%)
Feb 25, 2010 29.53 29.85 29.03 29.80 6,605,078 -0.19(-0.64%)
Feb 24, 2010 29.66 30.06 29.43 29.99 5,433,672 +0.46(+1.57%)
Feb 23, 2010 30.38 30.60 29.37 29.53 9,027,536 -1.00(-3.27%)
Feb 22, 2010 30.22 30.73 30.05 30.53 8,619,035 +0.39(+1.30%)
Feb 19, 2010 29.72 30.18 29.39 30.14 7,619,433 +0.37(+1.23%)
Feb 18, 2010 29.19 29.94 29.19 29.77 6,682,686 +0.38(+1.30%)
Feb 17, 2010 29.49 29.74 29.07 29.39 8,065,154 +0.09(+0.30%)
Feb 16, 2010 28.86 29.43 28.67 29.30 10,332,549 +1.28(+4.55%)
Feb 12, 2010 27.99 28.02 28.02 28.02 8,795,479 -0.40(-1.40%)
Feb 11, 2010 28.31 28.60 27.77 28.42 6,020,517 +0.06(+0.22%)
Feb 10, 2010 28.09 28.72 27.89 28.36 5,859,290 +0.22(+0.79%)
Feb 09, 2010 28.01 28.76 27.76 28.13 6,792,505 +0.22(+0.80%)
Feb 08, 2010 28.20 28.48 27.55 27.91 6,147,124 -0.25(-0.88%)
Feb 05, 2010 27.96 28.30 27.10 28.16 11,138,581 +0.33(+1.17%)
Feb 04, 2010 28.81 28.94 27.75 27.83 11,420,138 -1.27(-4.38%)
Feb 03, 2010 29.58 29.73 28.97 29.11 6,819,227 -0.70(-2.35%)
Feb 02, 2010 29.84 30.61 29.40 29.81 12,508,432 +0.39(+1.33%)
Feb 01, 2010 29.34 29.75 29.04 29.42 10,571,134 +0.06(+0.22%)
Jan 29, 2010 30.06 30.18 29.22 29.35 10,744,976 +0.10(+0.33%)
Jan 28, 2010 29.07 29.65 28.48 29.26 13,128,192 +0.15(+0.52%)
Jan 27, 2010 28.12 29.35 27.59 29.11 14,376,239 +1.07(+3.81%)
Jan 26, 2010 28.64 29.22 27.99 28.04 16,954,178 -0.72(-2.49%)
Jan 25, 2010 30.51 30.54 28.39 28.75 22,015,914 -1.13(-3.78%)
Jan 22, 2010 32.48 32.55 29.71 29.89 27,656,116 -4.12(-12.11%)
Jan 21, 2010 34.13 34.67 33.01 34.00 14,788,679 -0.25(-0.74%)
Jan 20, 2010 34.01 34.72 33.70 34.26 9,142,466 +0.01(+0.02%)
Jan 19, 2010 32.62 34.31 32.50 34.25 9,756,850 +1.50(+4.57%)
Jan 15, 2010 32.90 32.75 32.75 32.75 9,069,776 -0.43(-1.30%)
Jan 14, 2010 33.29 33.52 32.88 33.18 5,403,200 -0.36(-1.07%)
Jan 13, 2010 33.06 33.64 32.43 33.54 7,632,305 +0.21(+0.62%)
Jan 12, 2010 33.03 33.60 32.90 33.33 8,152,384 +0.13(+0.38%)
Jan 11, 2010 34.09 34.23 33.19 33.21 6,654,490 -0.61(-1.79%)
Jan 08, 2010 33.79 34.39 33.45 33.81 8,702,830 -0.29(-0.86%)
Jan 07, 2010 32.40 34.33 32.32 34.11 9,902,508 +1.61(+4.95%)
Jan 06, 2010 32.13 32.62 32.01 32.50 7,307,304 +0.18(+0.54%)
Jan 05, 2010 31.56 32.35 31.55 32.32 10,083,160 +1.23(+3.94%)
Jan 04, 2010 30.79 31.17 30.70 31.10 5,585,073 +0.57(+1.85%)
Dec 31, 2009 30.55 30.53 30.53 30.53 3,408,575 +0.07(+0.24%)
Dec 30, 2009 30.47 30.57 30.19 30.46 2,235,854 -0.21(-0.68%)
Dec 29, 2009 30.83 31.10 30.63 30.67 2,713,301 -0.02(-0.08%)
Dec 28, 2009 31.15 31.24 30.56 30.69 2,377,813 -0.28(-0.90%)
Dec 24, 2009 30.46 31.21 30.36 30.97 2,029,010 +0.53(+1.73%)
Dec 23, 2009 30.76 30.94 30.23 30.44 3,866,276 -0.27(-0.88%)
Dec 22, 2009 31.15 31.24 30.66 30.71 4,207,455 -0.47(-1.51%)
Dec 21, 2009 31.69 31.82 31.17 31.18 5,050,209 -0.27(-0.86%)
Dec 18, 2009 30.89 31.46 30.73 31.45 11,692,759 +0.76(+2.46%)
Dec 17, 2009 31.77 31.93 30.63 30.70 8,570,606 -1.57(-4.86%)
Dec 16, 2009 32.13 32.47 31.89 32.27 5,884,141 +0.34(+1.07%)
Dec 15, 2009 32.23 32.65 31.73 31.92 7,399,729 -0.76(-2.34%)
Dec 14, 2009 32.28 32.82 32.28 32.69 6,138,534 +0.52(+1.61%)
Dec 11, 2009 30.98 32.24 30.93 32.17 8,400,506 +1.34(+4.34%)
Dec 10, 2009 30.81 31.35 30.60 30.83 6,296,737 +0.09(+0.28%)
Dec 09, 2009 29.94 30.88 29.85 30.75 7,883,463 +0.80(+2.69%)
Dec 08, 2009 29.47 30.05 29.45 29.94 6,980,494 +0.10(+0.35%)
Dec 07, 2009 30.64 30.76 29.61 29.84 7,625,564 -0.36(-1.19%)
Dec 04, 2009 30.16 30.48 29.50 30.20 15,024,519 +0.80(+2.71%)
Dec 03, 2009 30.76 31.06 29.18 29.40 11,986,056 -1.14(-3.73%)
Dec 02, 2009 30.24 30.87 29.96 30.54 6,611,352 +0.21(+0.68%)
Dec 01, 2009 30.83 31.01 29.81 30.33 8,183,971 -0.21(-0.70%)
Nov 30, 2009 29.86 30.63 29.55 30.55 6,221,342 +0.89(+3.01%)
Nov 27, 2009 29.77 30.32 29.47 29.65 3,349,370 -1.21(-3.92%)
Nov 25, 2009 30.46 31.05 30.35 30.87 5,251,068 +0.57(+1.87%)
Nov 24, 2009 30.12 30.36 29.78 30.30 5,525,445 +0.02(+0.08%)
Nov 23, 2009 30.55 31.06 30.04 30.28 6,129,057 +0.25(+0.85%)
Nov 20, 2009 30.27 30.75 29.93 30.02 9,209,968 -0.51(-1.67%)
Nov 19, 2009 31.93 32.00 30.44 30.53 9,104,927 -1.68(-5.22%)
Nov 18, 2009 32.04 32.35 31.77 32.21 5,903,164 -0.04(-0.12%)
Nov 17, 2009 31.65 32.32 31.53 32.25 5,831,289 +0.49(+1.53%)
Nov 16, 2009 31.33 32.32 31.12 31.77 10,349,131 +0.87(+2.81%)
Nov 13, 2009 30.68 31.13 30.33 30.90 6,437,224 +0.34(+1.12%)
Nov 12, 2009 31.45 31.68 30.43 30.55 6,213,380 -1.01(-3.20%)
Nov 11, 2009 31.82 32.37 31.28 31.57 5,934,035 -0.04(-0.13%)
Nov 10, 2009 31.41 31.88 30.87 31.61 8,211,800 -0.07(-0.23%)
Nov 09, 2009 30.42 31.77 30.15 31.68 7,261,594 +1.68(+5.60%)
Nov 06, 2009 30.17 30.36 29.38 30.00 7,931,523 +0.03(+0.11%)
Nov 05, 2009 29.89 30.71 29.42 29.97 8,138,121 +0.35(+1.18%)
Nov 04, 2009 30.24 30.75 29.44 29.61 9,660,584 -0.19(-0.64%)
Nov 03, 2009 29.83 30.09 28.83 29.81 10,541,457 -0.67(-2.19%)
Nov 02, 2009 29.34 30.52 29.27 30.48 11,680,145 +1.33(+4.56%)
Oct 30, 2009 30.85 30.85 28.64 29.15 11,468,977 -1.91(-6.15%)
Oct 29, 2009 30.27 31.06 29.81 31.06 7,467,501 +1.28(+4.31%)
Oct 28, 2009 31.34 31.64 29.74 29.77 10,337,582 -1.81(-5.72%)
Oct 27, 2009 31.49 32.30 31.23 31.58 9,704,954 +0.14(+0.46%)
Oct 26, 2009 32.86 33.22 31.19 31.44 13,104,885 -1.17(-3.59%)
Oct 23, 2009 32.79 32.91 32.02 32.61 25,964,102 +2.09(+6.84%)
Oct 22, 2009 29.32 30.74 28.99 30.52 12,173,615 +1.35(+4.64%)
Oct 21, 2009 29.23 30.44 29.02 29.17 7,472,412 -0.21(-0.73%)
Oct 20, 2009 29.29 29.46 29.19 29.38 6,529,528 -0.30(-1.02%)
Oct 19, 2009 29.30 30.08 28.95 29.69 8,882,320 +0.74(+2.56%)
Oct 16, 2009 29.83 30.06 28.91 28.95 10,513,615 -1.41(-4.64%)
Oct 15, 2009 29.81 30.69 29.22 30.36 17,696,910 -0.98(-3.13%)
Oct 14, 2009 30.63 31.41 30.00 31.34 11,520,458 +0.92(+3.04%)
Oct 13, 2009 30.27 30.60 29.83 30.41 8,745,800 -0.10(-0.31%)
Oct 12, 2009 30.25 30.82 29.95 30.51 6,611,007 +0.56(+1.86%)
Oct 09, 2009 29.84 30.16 29.39 29.95 5,890,428 +0.11(+0.37%)
Oct 08, 2009 29.73 30.08 29.43 29.84 8,755,059 +0.42(+1.43%)
Oct 07, 2009 28.48 29.50 28.40 29.42 9,824,556 +0.78(+2.73%)
Oct 06, 2009 28.36 29.26 27.66 28.64 8,901,649 +0.02(+0.08%)
Oct 05, 2009 27.55 28.73 27.47 28.61 13,486,619 +2.18(+8.26%)
Oct 02, 2009 26.07 27.02 25.93 26.43 10,923,187 -0.36(-1.34%)
Oct 01, 2009 28.20 28.34 26.72 26.79 10,566,393 -1.66(-5.85%)
Sep 30, 2009 28.25 28.82 27.72 28.45 9,285,205 +0.35(+1.25%)
Sep 29, 2009 29.29 29.37 28.03 28.10 8,376,285 -0.77(-2.68%)
Sep 28, 2009 28.10 29.23 27.60 28.87 7,586,459 +0.89(+3.19%)
Sep 25, 2009 28.36 28.67 27.58 27.98 9,139,890 -0.53(-1.87%)
Sep 24, 2009 29.07 29.18 28.07 28.52 6,766,750 -0.39(-1.35%)
Sep 23, 2009 29.75 29.85 28.81 28.91 6,594,728 -0.74(-2.50%)
Sep 22, 2009 29.26 29.98 29.08 29.65 8,174,583 +1.96(+7.07%)
Sep 21, 2009 29.50 29.73 27.66 27.69 9,009,711 -2.17(-7.28%)
Sep 18, 2009 30.51 30.59 29.65 29.86 11,060,465 -0.44(-1.45%)
Sep 17, 2009 30.79 31.61 30.21 30.30 10,269,380 +0.52(+1.74%)
Sep 16, 2009 30.15 31.26 29.57 29.78 14,648,889 -0.02(-0.05%)
Sep 15, 2009 30.37 30.37 28.99 29.80 15,119,311 -0.72(-2.35%)
Sep 14, 2009 29.86 30.55 29.15 30.51 8,333,783 +0.27(+0.90%)
Sep 11, 2009 30.46 30.69 29.86 30.24 6,179,072 -0.15(-0.50%)
Sep 10, 2009 29.88 30.46 29.15 30.40 9,100,068 +0.56(+1.87%)
Sep 09, 2009 29.03 30.08 28.40 29.84 11,547,200 +1.62(+5.73%)
Sep 08, 2009 28.48 28.75 27.67 28.22 6,586,280 +0.17(+0.60%)
Sep 04, 2009 27.82 28.25 27.61 28.05 5,586,160 +0.29(+1.06%)
Sep 03, 2009 27.70 28.09 27.32 27.76 7,524,561 +0.41(+1.51%)
Sep 02, 2009 28.01 28.19 27.28 27.35 11,747,703 -0.58(-2.08%)
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.