Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Capital One Financial (NY: COF )

103.00 USD +0.47 (+0.46%)
Streaming Delayed Price Updated: 9:01 AM EST, Jan 26, 2021 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 (%)
Oct 31, 2007 66.48 67.79 63.83 65.59 4,227,404 +0.36(+0.55%)
Oct 30, 2007 65.60 65.75 64.64 65.23 2,714,700 -0.66(-1.00%)
Oct 29, 2007 64.88 67.69 64.40 65.89 5,503,920 +1.49(+2.31%)
Oct 26, 2007 63.55 64.62 61.88 64.40 4,567,702 +2.44(+3.94%)
Oct 25, 2007 63.52 64.33 60.87 61.96 7,312,100 -1.77(-2.78%)
Oct 24, 2007 61.71 63.91 60.91 63.73 6,617,728 +1.67(+2.69%)
Oct 23, 2007 63.97 65.00 61.12 62.06 5,341,918 -0.87(-1.38%)
Oct 22, 2007 61.15 64.09 61.00 62.93 5,115,200 +0.25(+0.40%)
Oct 19, 2007 65.12 65.59 62.41 62.68 6,925,286 -3.32(-5.03%)
Oct 18, 2007 65.93 66.41 64.45 66.00 5,415,100 -0.90(-1.35%)
Oct 17, 2007 67.76 67.84 65.30 66.90 3,380,300 -0.09(-0.13%)
Oct 16, 2007 68.16 68.80 66.64 66.99 2,961,400 -1.53(-2.23%)
Oct 15, 2007 70.63 70.93 67.69 68.52 3,972,013 -2.36(-3.33%)
Oct 12, 2007 71.81 71.89 70.62 70.88 2,730,379 -1.01(-1.40%)
Oct 11, 2007 71.12 73.39 71.12 71.89 4,358,940 +1.06(+1.50%)
Oct 10, 2007 71.59 71.96 70.28 70.83 2,259,420 -1.18(-1.64%)
Oct 09, 2007 71.30 72.04 70.50 72.01 2,644,600 +0.76(+1.07%)
Oct 08, 2007 72.03 72.28 71.05 71.25 2,491,225 -1.69(-2.32%)
Oct 05, 2007 72.00 73.55 71.50 72.94 3,241,091 +1.89(+2.66%)
Oct 04, 2007 70.36 71.95 70.31 71.05 3,331,900 +0.75(+1.07%)
Oct 03, 2007 69.44 70.53 68.42 70.30 5,393,200 +0.98(+1.41%)
Oct 02, 2007 68.48 70.75 68.47 69.32 2,808,550 +1.00(+1.46%)
Oct 01, 2007 65.99 68.69 65.79 68.32 2,746,300 +1.89(+2.85%)
Sep 28, 2007 66.78 66.98 66.05 66.43 2,405,100 -0.37(-0.55%)
Sep 27, 2007 67.00 67.73 66.50 66.80 2,165,600 +0.70(+1.06%)
Sep 26, 2007 66.00 66.58 65.21 66.10 2,753,390 +0.24(+0.36%)
Sep 25, 2007 66.40 66.40 64.57 65.86 4,781,900 -0.91(-1.36%)
Sep 24, 2007 68.79 69.04 66.73 66.77 4,541,277 -2.25(-3.26%)
Sep 21, 2007 69.53 69.66 68.17 69.02 5,617,100 -0.37(-0.53%)
Sep 20, 2007 70.98 70.95 69.34 69.39 3,692,283 -1.59(-2.24%)
Sep 19, 2007 70.00 72.43 69.76 70.98 4,830,400 +1.25(+1.79%)
Sep 18, 2007 65.24 70.15 65.28 69.73 6,068,600 +4.49(+6.88%)
Sep 17, 2007 65.07 65.89 64.27 65.24 3,371,000 -0.87(-1.32%)
Sep 14, 2007 65.74 66.35 64.79 66.11 2,854,330 -0.30(-0.45%)
Sep 13, 2007 65.13 66.60 65.13 66.41 3,404,600 +1.34(+2.06%)
Sep 12, 2007 63.78 65.67 63.12 65.07 3,680,400 +0.99(+1.54%)
Sep 11, 2007 63.10 64.42 63.00 64.08 3,399,878 +1.29(+2.05%)
Sep 10, 2007 63.00 63.52 62.20 62.79 3,986,100 +0.09(+0.14%)
Sep 07, 2007 63.01 63.59 62.18 62.70 5,402,600 -1.42(-2.21%)
Sep 06, 2007 62.90 64.24 62.90 64.12 3,018,800 +0.98(+1.55%)
Sep 05, 2007 63.80 63.89 62.60 63.14 3,992,400 -1.59(-2.46%)
Sep 04, 2007 64.64 65.30 64.35 64.73 3,238,400 +0.07(+0.11%)
Aug 31, 2007 65.55 66.00 64.23 64.66 3,042,800 +0.41(+0.64%)
Aug 30, 2007 64.33 65.10 63.99 64.25 3,986,500 -0.79(-1.21%)
Aug 29, 2007 64.19 65.34 62.77 65.04 4,788,900 +1.29(+2.02%)
Aug 28, 2007 65.10 65.29 63.43 63.75 6,423,400 -2.15(-3.26%)
Aug 27, 2007 65.90 66.24 65.10 65.90 2,099,500 -0.42(-0.63%)
Aug 24, 2007 66.37 66.59 65.58 66.32 2,957,100 -0.53(-0.79%)
Aug 23, 2007 67.30 67.73 65.85 66.85 4,055,400 -0.09(-0.13%)
Aug 22, 2007 69.80 69.80 66.19 66.94 6,051,200 -1.53(-2.23%)
Aug 21, 2007 67.33 69.65 66.17 68.47 8,120,133 +1.75(+2.62%)
Aug 20, 2007 68.75 69.48 65.41 66.72 5,485,559 -2.03(-2.95%)
Aug 17, 2007 68.00 69.61 65.01 68.75 8,484,899 +3.89(+6.00%)
Aug 16, 2007 63.03 65.88 59.49 64.86 11,866,277 +1.83(+2.90%)
Aug 15, 2007 66.18 66.96 62.41 63.03 9,946,408 -2.97(-4.50%)
Aug 14, 2007 68.80 68.87 65.24 66.00 6,111,910 -2.47(-3.61%)
Aug 13, 2007 69.10 70.79 68.10 68.47 3,507,700 -0.63(-0.91%)
Aug 10, 2007 67.09 69.33 66.30 69.10 5,131,095 +1.10(+1.62%)
Aug 09, 2007 69.00 71.44 67.81 68.00 7,182,014 -3.59(-5.01%)
Aug 08, 2007 70.61 73.79 70.23 71.59 6,240,859 +0.98(+1.39%)
Aug 07, 2007 69.17 71.54 68.49 70.61 5,236,610 +0.36(+0.51%)
Aug 06, 2007 67.63 70.25 65.41 70.25 7,574,379 +2.48(+3.66%)
Aug 03, 2007 69.03 71.20 67.52 67.77 9,830,572 -3.43(-4.82%)
Aug 02, 2007 70.25 72.43 70.09 71.20 4,941,764 +1.24(+1.77%)
Aug 01, 2007 70.50 71.90 68.13 69.96 11,011,272 -0.80(-1.13%)
Jul 31, 2007 74.47 75.17 70.59 70.76 8,796,354 -2.73(-3.71%)
Jul 30, 2007 73.02 74.33 72.11 73.49 4,314,249 +0.47(+0.64%)
Jul 27, 2007 72.96 74.82 72.86 73.02 4,478,601 -0.81(-1.10%)
Jul 26, 2007 73.87 74.28 72.21 73.83 6,287,383 -1.29(-1.72%)
Jul 25, 2007 76.10 76.65 73.88 75.12 5,110,895 -0.24(-0.32%)
Jul 24, 2007 76.53 76.72 75.08 75.36 4,799,729 -2.69(-3.45%)
Jul 23, 2007 78.05 78.63 77.66 78.05 2,692,299 +0.39(+0.50%)
Jul 20, 2007 77.49 78.80 76.51 77.66 7,751,051 +2.15(+2.85%)
Jul 19, 2007 78.08 78.08 74.69 75.51 6,622,969 -0.87(-1.14%)
Jul 18, 2007 76.00 76.68 75.32 76.38 4,917,115 -0.01(-0.01%)
Jul 17, 2007 76.21 77.28 75.81 76.39 3,206,368 +0.19(+0.25%)
Jul 16, 2007 75.06 77.13 75.06 76.20 3,152,626 +0.85(+1.13%)
Jul 13, 2007 75.46 75.92 75.03 75.35 2,636,600 -0.36(-0.48%)
Jul 12, 2007 75.18 76.20 74.63 75.71 4,326,900 +1.08(+1.45%)
Jul 11, 2007 76.25 76.39 74.11 74.63 8,229,500 -1.05(-1.39%)
Jul 10, 2007 78.00 78.17 75.43 75.68 5,568,600 -3.17(-4.02%)
Jul 09, 2007 78.28 79.23 78.16 78.85 2,083,805 +0.24(+0.31%)
Jul 06, 2007 78.03 78.90 77.84 78.61 1,941,119 +0.58(+0.74%)
Jul 05, 2007 78.47 78.68 77.80 78.03 2,256,700 -0.91(-1.15%)
Jul 03, 2007 78.83 79.44 78.83 78.94 1,088,400 +0.19(+0.24%)
Jul 02, 2007 79.26 79.26 78.03 78.75 2,080,800 +0.31(+0.40%)
Jun 29, 2007 79.67 80.90 77.95 78.44 3,929,491 -1.23(-1.54%)
Jun 28, 2007 80.75 80.97 79.32 79.67 4,180,990 +0.87(+1.10%)
Jun 27, 2007 78.70 78.86 77.40 78.80 4,163,200 -0.01(-0.01%)
Jun 26, 2007 79.60 79.65 78.03 78.81 5,084,800 -0.59(-0.74%)
Jun 25, 2007 80.43 80.63 79.30 79.40 3,052,259 -0.63(-0.79%)
Jun 22, 2007 80.62 81.18 79.83 80.03 3,596,101 -0.87(-1.08%)
Jun 21, 2007 80.47 81.42 79.59 80.90 3,023,000 +0.43(+0.53%)
Jun 20, 2007 81.00 82.10 80.46 80.47 3,030,200 -1.17(-1.43%)
Jun 19, 2007 81.85 82.25 81.11 81.64 2,580,100 -0.21(-0.26%)
Jun 18, 2007 80.90 82.05 80.65 81.85 2,893,900 +1.10(+1.36%)
Jun 15, 2007 80.89 81.63 80.72 80.75 4,035,200 +0.33(+0.41%)
Jun 14, 2007 80.55 81.12 80.31 80.42 2,578,900 -0.22(-0.27%)
Jun 13, 2007 79.81 80.64 79.17 80.64 2,677,300 +0.94(+1.18%)
Jun 12, 2007 79.72 80.46 79.59 79.70 3,391,500 -0.87(-1.08%)
Jun 11, 2007 80.00 80.84 79.61 80.57 2,875,185 +0.58(+0.73%)
Jun 08, 2007 79.56 79.99 78.97 79.99 2,994,785 +0.40(+0.50%)
Jun 07, 2007 79.49 80.13 79.29 79.59 5,054,998 -0.02(-0.03%)
Jun 06, 2007 79.44 79.94 79.05 79.61 3,739,312 -0.27(-0.34%)
Jun 05, 2007 79.50 80.20 79.11 79.88 2,703,994 -0.02(-0.03%)
Jun 04, 2007 79.90 80.40 79.75 79.90 2,123,075 -0.25(-0.31%)
Jun 01, 2007 79.89 80.47 79.64 80.15 3,383,000 +0.37(+0.46%)
May 31, 2007 80.00 80.48 79.35 79.78 2,956,100 -0.22(-0.28%)
May 30, 2007 79.77 80.08 78.34 80.00 2,329,765 +0.23(+0.29%)
May 29, 2007 78.79 79.95 78.53 79.77 2,508,600 +0.99(+1.26%)
May 25, 2007 78.60 78.88 77.91 78.78 1,780,600 +0.22(+0.28%)
May 24, 2007 80.15 80.25 78.45 78.56 3,334,495 -1.21(-1.52%)
May 23, 2007 78.66 80.15 78.66 79.77 4,359,242 +1.15(+1.46%)
May 22, 2007 78.32 78.98 77.55 78.62 1,932,612 +0.70(+0.90%)
May 21, 2007 77.21 78.11 77.06 77.92 2,151,639 +0.48(+0.62%)
May 18, 2007 76.87 77.60 76.87 77.44 2,465,000 +0.56(+0.73%)
May 17, 2007 76.98 77.28 76.71 76.88 3,035,400 -0.10(-0.13%)
May 16, 2007 77.47 77.47 76.72 76.98 2,882,600 +0.19(+0.25%)
May 15, 2007 77.08 77.82 76.64 76.79 3,241,500 -0.29(-0.38%)
May 14, 2007 77.20 77.30 76.33 77.08 2,772,890 -0.12(-0.16%)
May 11, 2007 76.75 77.30 76.45 77.20 2,916,100 +1.05(+1.38%)
May 10, 2007 75.70 77.25 74.84 76.15 5,180,175 +0.84(+1.12%)
May 09, 2007 75.20 75.82 74.88 75.31 1,946,200 -0.08(-0.11%)
May 08, 2007 74.50 75.55 74.27 75.39 2,424,441 +0.08(+0.11%)
May 07, 2007 74.50 75.33 74.33 75.31 2,960,017 +0.88(+1.18%)
May 04, 2007 74.90 74.98 74.13 74.43 2,497,880 -0.07(-0.09%)
May 03, 2007 74.15 74.74 73.93 74.50 2,070,500 +0.35(+0.47%)
May 02, 2007 73.94 74.37 73.55 74.15 3,491,300 +0.41(+0.56%)
May 01, 2007 74.27 74.45 73.20 73.74 3,905,075 -0.52(-0.70%)
Apr 30, 2007 74.99 75.67 74.21 74.26 3,557,842 -0.65(-0.87%)
Apr 27, 2007 74.74 75.38 73.87 74.91 4,156,622 -0.58(-0.77%)
Apr 26, 2007 73.54 75.93 73.51 75.49 6,187,981 +1.54(+2.08%)
Apr 25, 2007 72.75 74.11 72.28 73.95 5,933,235 +1.98(+2.75%)
Apr 24, 2007 70.78 71.99 70.54 71.97 6,313,992 +1.71(+2.43%)
Apr 23, 2007 72.45 72.45 70.24 70.26 9,344,248 -2.54(-3.49%)
Apr 20, 2007 73.54 74.39 71.57 72.80 15,549,874 -4.54(-5.87%)
Apr 19, 2007 77.00 78.15 76.61 77.34 4,179,230 -0.34(-0.44%)
Apr 18, 2007 77.12 78.18 76.50 77.68 3,588,200 +0.56(+0.73%)
Apr 17, 2007 76.80 77.40 76.13 77.12 3,653,642 +0.81(+1.06%)
Apr 16, 2007 75.37 76.90 75.25 76.31 3,016,200 +1.25(+1.67%)
Apr 13, 2007 73.90 75.10 73.88 75.06 3,785,617 +1.23(+1.67%)
Apr 12, 2007 73.51 73.98 73.25 73.83 2,461,197 -0.09(-0.12%)
Apr 11, 2007 73.84 74.44 73.67 73.92 3,271,152 -0.09(-0.12%)
Apr 10, 2007 73.44 74.17 73.13 74.01 2,453,900 +0.58(+0.79%)
Apr 09, 2007 73.41 73.69 73.06 73.43 2,081,898 +0.07(+0.10%)
Apr 05, 2007 73.26 73.48 72.47 73.36 4,520,164 +0.08(+0.11%)
Apr 04, 2007 74.47 74.53 73.08 73.28 4,471,380 -1.08(-1.45%)
Apr 03, 2007 73.97 75.15 73.75 74.36 4,172,800 +0.79(+1.07%)
Apr 02, 2007 75.22 75.23 73.42 73.57 25,366,105 -1.89(-2.50%)
Mar 30, 2007 75.37 76.02 75.07 75.46 2,074,100 -0.19(-0.25%)
Mar 29, 2007 76.08 76.31 75.20 75.65 1,759,716 +0.16(+0.21%)
Mar 28, 2007 76.22 76.22 75.02 75.49 3,561,700 -1.15(-1.50%)
Mar 27, 2007 76.94 77.25 76.54 76.64 3,120,000 -0.80(-1.03%)
Mar 26, 2007 77.93 78.24 76.63 77.44 3,043,600 -0.45(-0.58%)
Mar 23, 2007 77.76 78.17 77.47 77.89 2,656,000 +0.13(+0.17%)
Mar 22, 2007 77.90 78.85 77.07 77.76 2,218,100 -0.31(-0.40%)
Mar 21, 2007 76.13 78.86 75.92 78.07 3,537,800 +1.86(+2.44%)
Mar 20, 2007 75.63 76.29 75.25 76.21 2,491,100 +0.57(+0.75%)
Mar 19, 2007 75.16 75.88 74.62 75.64 3,801,500 +0.69(+0.92%)
Mar 16, 2007 76.37 76.52 74.60 74.95 3,596,900 -1.00(-1.32%)
Mar 15, 2007 75.21 76.65 75.00 75.95 2,711,213 +0.74(+0.98%)
Mar 14, 2007 74.76 75.50 73.43 75.21 4,652,200 +0.46(+0.62%)
Mar 13, 2007 76.18 75.99 74.55 74.75 4,442,100 -1.43(-1.88%)
Mar 12, 2007 76.26 76.90 76.10 76.18 2,015,600 -0.82(-1.06%)
Mar 09, 2007 77.25 77.53 76.20 77.00 3,454,300 +0.35(+0.46%)
Mar 08, 2007 75.61 77.35 75.50 76.65 3,825,700 +1.84(+2.46%)
Mar 07, 2007 75.61 75.85 74.79 74.81 2,733,600 -1.05(-1.38%)
Mar 06, 2007 76.00 76.30 74.69 75.86 2,702,100 +1.49(+2.00%)
Mar 05, 2007 76.00 77.24 74.25 74.37 4,763,800 -2.41(-3.14%)
Mar 02, 2007 76.60 77.43 76.15 76.78 3,236,000 -0.37(-0.48%)
Mar 01, 2007 75.35 77.46 75.00 77.15 3,539,175 +0.12(+0.16%)
Feb 28, 2007 77.13 78.27 75.78 77.03 4,257,500 -0.10(-0.13%)
Feb 27, 2007 79.50 79.89 76.31 77.13 4,784,400 -3.19(-3.97%)
Feb 26, 2007 80.51 81.14 79.52 80.32 3,242,206 -0.16(-0.20%)
Feb 23, 2007 82.43 82.43 79.91 80.48 3,420,200 -1.83(-2.22%)
Feb 22, 2007 82.44 82.45 81.87 82.31 2,611,200 +0.02(+0.02%)
Feb 21, 2007 81.50 82.40 81.23 82.29 3,546,500 +0.14(+0.17%)
Feb 20, 2007 81.82 82.39 81.59 82.15 1,825,200 +0.08(+0.10%)
Feb 16, 2007 82.10 82.43 81.70 82.07 3,397,400 -0.28(-0.34%)
Feb 15, 2007 81.99 82.50 81.25 82.35 3,127,200 +0.48(+0.59%)
Feb 14, 2007 82.10 82.63 81.68 81.87 2,669,102 +0.09(+0.11%)
Feb 13, 2007 81.60 82.42 81.50 81.78 2,207,750 +0.28(+0.34%)
Feb 12, 2007 81.59 82.17 80.78 81.50 2,661,006 -0.51(-0.62%)
Feb 09, 2007 82.70 83.12 81.30 82.01 2,697,600 -0.77(-0.93%)
Feb 08, 2007 83.04 83.18 81.01 82.78 3,464,300 -0.83(-0.99%)
Feb 07, 2007 82.70 83.84 81.78 83.61 3,162,900 +0.92(+1.11%)
Feb 06, 2007 81.60 82.85 81.41 82.69 4,148,500 +1.05(+1.29%)
Feb 05, 2007 80.57 81.86 80.27 81.64 3,509,200 +0.83(+1.03%)
Feb 02, 2007 79.97 81.25 79.67 80.81 5,207,700 +1.09(+1.37%)
Feb 01, 2007 80.40 80.43 79.45 79.72 2,799,700 -0.68(-0.85%)
Jan 31, 2007 79.80 80.73 78.97 80.40 2,996,300 +0.25(+0.31%)
Jan 30, 2007 78.77 80.40 78.25 80.15 3,381,400 +1.40(+1.78%)
Jan 29, 2007 79.30 79.49 78.23 78.75 2,081,100 -0.72(-0.91%)
Jan 26, 2007 79.50 79.80 78.85 79.47 2,715,700 +0.79(+1.00%)
Jan 25, 2007 80.24 80.40 78.31 78.68 3,352,500 -1.56(-1.94%)
Jan 24, 2007 80.00 80.28 79.53 80.24 2,667,600 +0.19(+0.24%)
Jan 23, 2007 79.37 80.09 79.09 80.05 3,825,400 +1.06(+1.34%)
Jan 22, 2007 78.78 79.71 78.38 78.99 3,975,900 +0.11(+0.14%)
Jan 19, 2007 77.40 79.00 76.89 78.88 7,297,000 +3.06(+4.04%)
Jan 18, 2007 77.30 77.55 75.57 75.82 3,293,800 -0.71(-0.93%)
Jan 17, 2007 76.16 77.14 75.89 76.53 2,884,900 +0.34(+0.45%)
Jan 16, 2007 77.03 77.04 75.95 76.19 3,647,000 -0.83(-1.08%)
Jan 12, 2007 75.99 77.22 75.97 77.02 2,819,600 +1.03(+1.36%)
Jan 11, 2007 75.70 76.10 75.45 75.99 3,194,800 +0.29(+0.38%)
Jan 10, 2007 76.49 76.53 75.30 75.70 2,839,500 -0.93(-1.21%)
Jan 09, 2007 77.68 77.70 76.30 76.63 2,089,600 -0.80(-1.03%)
Jan 08, 2007 77.24 77.47 76.49 77.43 2,018,900 +0.27(+0.35%)
Jan 05, 2007 77.16 77.50 76.50 77.16 2,163,900 +0.00(+0.00%)
Jan 04, 2007 77.47 77.72 76.63 77.16 1,461,400 -0.09(-0.12%)
Jan 03, 2007 77.07 77.75 76.62 77.25 3,047,000 +0.43(+0.56%)
Dec 29, 2006 78.07 78.20 76.82 76.82 1,859,400 -1.26(-1.61%)
Dec 28, 2006 78.00 78.25 77.77 78.08 1,967,300 -0.15(-0.19%)
Dec 27, 2006 78.03 78.34 77.38 78.23 1,797,900 +0.21(+0.27%)
Dec 26, 2006 77.15 78.30 77.00 78.02 1,882,100 +0.62(+0.80%)
Dec 22, 2006 77.53 77.53 76.66 77.40 1,372,900 -0.12(-0.15%)
Dec 21, 2006 77.36 77.94 77.16 77.52 2,431,800 +0.16(+0.21%)
Dec 20, 2006 76.52 77.40 76.51 77.36 1,717,900 +0.63(+0.82%)
Dec 19, 2006 77.00 77.69 76.50 76.73 2,377,400 -0.29(-0.38%)
Dec 18, 2006 76.51 77.34 76.50 77.02 2,471,300 +0.41(+0.54%)
Dec 15, 2006 77.50 77.75 76.54 76.61 2,583,700 -0.64(-0.83%)
Dec 14, 2006 76.85 77.85 76.68 77.25 2,479,600 +0.17(+0.22%)
Dec 13, 2006 77.30 77.57 76.71 77.08 2,003,000 +0.65(+0.85%)
Dec 12, 2006 76.10 77.16 76.05 76.43 2,792,300 -0.09(-0.12%)
Dec 11, 2006 76.19 76.85 76.05 76.52 3,231,700 +0.34(+0.45%)
Dec 08, 2006 76.50 76.58 75.75 76.18 2,923,900 -0.38(-0.50%)
Dec 07, 2006 77.56 78.35 76.50 76.56 4,124,000 -1.02(-1.31%)
Dec 06, 2006 77.76 77.89 76.56 77.58 4,167,800 -0.34(-0.44%)
Dec 05, 2006 78.01 78.16 77.11 77.92 5,530,700 -0.24(-0.31%)
Dec 04, 2006 78.00 78.74 77.95 78.16 3,467,100 +0.52(+0.67%)
Dec 01, 2006 77.16 78.12 77.00 77.64 2,782,200 -0.24(-0.31%)
Nov 30, 2006 77.80 78.00 76.91 77.88 7,426,200 +0.56(+0.72%)
Nov 29, 2006 76.98 78.00 76.47 77.32 5,028,000 +1.91(+2.53%)
Nov 28, 2006 74.52 75.50 74.24 75.41 3,241,000 +0.23(+0.31%)
Nov 27, 2006 75.65 75.65 74.40 75.18 3,269,100 -0.22(-0.29%)
Nov 24, 2006 75.05 75.55 74.87 75.40 561,100 -0.22(-0.29%)
Nov 22, 2006 75.45 75.62 75.01 75.62 1,618,700 +0.64(+0.85%)
Nov 21, 2006 75.10 75.65 74.76 74.98 1,673,200 +0.01(+0.01%)
Nov 20, 2006 75.50 76.15 74.89 74.97 1,883,900 -0.53(-0.70%)
Nov 17, 2006 75.20 76.06 74.00 75.50 3,219,000 -0.10(-0.13%)
Nov 16, 2006 77.19 77.52 75.22 75.60 4,028,000 -1.49(-1.93%)
Nov 15, 2006 77.00 77.25 76.51 77.09 2,313,700 +0.04(+0.05%)
Nov 14, 2006 77.50 77.77 76.33 77.05 2,334,500 -0.45(-0.58%)
Nov 13, 2006 77.50 78.27 77.30 77.50 1,182,700 -0.02(-0.03%)
Nov 10, 2006 76.67 77.64 76.65 77.52 1,739,400 +1.10(+1.44%)
Nov 09, 2006 77.75 77.83 76.22 76.42 2,830,000 -1.08(-1.39%)
Nov 08, 2006 77.25 77.56 76.72 77.50 1,271,400 -0.07(-0.09%)
Nov 07, 2006 78.50 78.89 77.46 77.57 2,001,800 -1.11(-1.41%)
Nov 06, 2006 77.05 78.77 76.89 78.68 2,418,200 +2.12(+2.77%)
Nov 03, 2006 77.50 78.03 76.35 76.56 2,204,600 -0.10(-0.13%)
Nov 02, 2006 76.86 77.19 75.80 76.66 2,293,900 -0.20(-0.26%)
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.