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

Capital One Financial (NY: COF )

142.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2004 52.75 53.00 51.79 52.18 1,746,517 -0.43(-0.82%)
Apr 29, 2004 53.07 53.94 52.26 52.61 2,769,861 -0.26(-0.50%)
Apr 28, 2004 54.35 54.36 52.67 52.87 3,307,280 -1.62(-2.97%)
Apr 27, 2004 54.06 55.62 54.06 54.48 3,065,887 +0.60(+1.11%)
Apr 26, 2004 54.94 55.02 53.51 53.89 4,372,698 -0.93(-1.70%)
Apr 23, 2004 56.13 56.20 54.70 54.82 3,971,926 -1.43(-2.55%)
Apr 22, 2004 56.38 57.05 54.38 56.25 9,597,932 -0.62(-1.09%)
Apr 21, 2004 57.31 57.31 55.20 56.87 4,096,767 -0.44(-0.76%)
Apr 20, 2004 58.74 59.23 57.28 57.31 2,437,789 -1.43(-2.43%)
Apr 19, 2004 58.70 58.74 57.88 58.74 2,544,419 +0.04(+0.07%)
Apr 16, 2004 57.37 58.70 56.70 58.70 3,586,099 +1.58(+2.77%)
Apr 15, 2004 58.32 58.35 56.53 57.11 4,508,968 -1.13(-1.94%)
Apr 14, 2004 59.52 59.60 57.68 58.24 2,969,305 -1.55(-2.60%)
Apr 13, 2004 61.63 61.63 59.41 59.80 2,727,661 -1.93(-3.12%)
Apr 12, 2004 60.79 61.84 60.77 61.72 2,632,209 +1.68(+2.80%)
Apr 08, 2004 60.40 60.97 59.68 60.04 1,546,068 -0.36(-0.59%)
Apr 07, 2004 61.15 61.15 59.80 60.40 1,688,366 -0.76(-1.25%)
Apr 06, 2004 60.35 61.43 60.11 61.17 1,955,255 +0.49(+0.81%)
Apr 05, 2004 59.72 60.88 59.40 60.67 3,169,126 +0.96(+1.61%)
Apr 02, 2004 61.55 61.56 59.12 59.71 3,019,166 -0.80(-1.33%)
Apr 01, 2004 61.32 61.46 59.76 60.51 2,061,633 +0.45(+0.76%)
Mar 31, 2004 60.63 60.75 59.87 60.06 2,432,765 -0.28(-0.46%)
Mar 30, 2004 59.47 61.08 59.17 60.34 4,027,438 +0.87(+1.46%)
Mar 29, 2004 58.86 59.72 58.68 59.47 1,825,767 +0.83(+1.41%)
Mar 26, 2004 57.45 59.21 57.27 58.64 2,460,396 +1.15(+2.01%)
Mar 25, 2004 57.34 57.71 56.85 57.49 2,641,503 +0.57(+0.99%)
Mar 24, 2004 56.93 57.21 55.73 56.92 3,943,793 -0.21(-0.36%)
Mar 23, 2004 57.33 57.68 56.83 57.13 2,001,599 +0.04(+0.07%)
Mar 22, 2004 57.61 57.61 56.29 57.09 2,778,778 -0.56(-0.97%)
Mar 19, 2004 58.44 59.11 57.49 57.65 2,327,894 -1.14(-1.94%)
Mar 18, 2004 57.73 59.06 57.71 58.78 2,191,121 +0.39(+0.67%)
Mar 17, 2004 58.08 58.70 57.63 58.39 1,998,082 +0.49(+0.84%)
Mar 16, 2004 58.32 58.36 57.49 57.91 2,627,311 -0.03(-0.05%)
Mar 15, 2004 58.52 58.52 57.73 57.94 2,498,953 -0.58(-0.99%)
Mar 12, 2004 57.41 58.65 57.40 58.52 2,202,550 +1.31(+2.28%)
Mar 11, 2004 58.72 58.73 57.14 57.22 3,386,153 -1.58(-2.68%)
Mar 10, 2004 59.60 59.81 58.72 58.79 5,801,210 +0.82(+1.41%)
Mar 09, 2004 59.25 59.59 57.73 57.97 3,374,221 -1.27(-2.15%)
Mar 08, 2004 59.18 59.72 57.96 59.25 3,898,830 +0.50(+0.85%)
Mar 05, 2004 57.92 58.92 57.53 58.74 2,750,394 +0.30(+0.52%)
Mar 04, 2004 57.77 58.51 56.74 58.44 2,823,113 +1.67(+2.95%)
Mar 03, 2004 56.27 56.85 56.21 56.77 1,821,245 +0.24(+0.42%)
Mar 02, 2004 56.53 57.01 56.36 56.53 1,948,598 -0.18(-0.31%)
Mar 01, 2004 56.57 56.85 56.20 56.71 1,704,317 +0.40(+0.71%)
Feb 27, 2004 55.59 56.83 55.59 56.31 2,162,611 -0.22(-0.39%)
Feb 26, 2004 56.17 57.02 55.73 56.53 2,401,869 +0.18(+0.32%)
Feb 25, 2004 54.78 56.49 54.68 56.35 2,565,770 +1.68(+3.07%)
Feb 24, 2004 55.62 55.62 54.17 54.67 3,284,547 -1.06(-1.90%)
Feb 23, 2004 56.73 56.73 55.54 55.73 2,347,612 -0.90(-1.59%)
Feb 20, 2004 57.53 57.56 56.10 56.63 2,536,883 -0.90(-1.56%)
Feb 19, 2004 57.41 57.92 57.26 57.53 1,886,931 +0.48(+0.84%)
Feb 18, 2004 57.30 57.50 56.85 57.05 1,258,708 -0.37(-0.64%)
Feb 17, 2004 58.52 58.52 56.65 57.41 3,356,638 -0.75(-1.29%)
Feb 13, 2004 58.51 58.59 57.59 58.16 1,589,775 -0.36(-0.61%)
Feb 12, 2004 58.76 59.08 58.35 58.52 1,709,090 -0.56(-0.94%)
Feb 11, 2004 58.00 59.31 57.16 59.08 3,055,086 +1.69(+2.94%)
Feb 10, 2004 57.59 57.74 57.05 57.39 1,351,020 -0.20(-0.35%)
Feb 09, 2004 58.12 58.72 57.53 57.59 2,217,873 +0.55(+0.96%)
Feb 06, 2004 55.30 57.21 55.23 57.04 1,706,703 +1.58(+2.86%)
Feb 05, 2004 56.19 56.36 55.00 55.46 2,289,336 -0.73(-1.30%)
Feb 04, 2004 56.13 56.75 55.95 56.19 1,549,208 -0.94(-1.64%)
Feb 03, 2004 56.85 57.29 56.73 57.13 1,987,156 +0.22(+0.38%)
Feb 02, 2004 56.49 57.57 56.33 56.91 2,139,251 +0.32(+0.56%)
Jan 30, 2004 56.05 57.14 55.75 56.59 2,852,376 +1.18(+2.13%)
Jan 29, 2004 55.97 56.04 55.01 55.42 3,316,699 -0.64(-1.14%)
Jan 28, 2004 58.14 58.25 55.66 56.05 3,404,113 -2.24(-3.84%)
Jan 27, 2004 58.52 58.60 57.83 58.29 2,991,033 -0.35(-0.60%)
Jan 26, 2004 57.92 58.72 57.24 58.64 5,054,927 -0.33(-0.55%)
Jan 23, 2004 58.60 59.16 58.41 58.97 4,033,341 -0.07(-0.12%)
Jan 22, 2004 56.40 59.08 56.40 59.04 8,273,914 +3.42(+6.16%)
Jan 21, 2004 54.26 55.77 54.04 55.62 5,804,852 +1.55(+2.87%)
Jan 20, 2004 54.14 55.54 53.57 54.06 6,665,928 +0.50(+0.94%)
Jan 16, 2004 53.43 53.74 53.23 53.56 3,772,230 +0.14(+0.25%)
Jan 15, 2004 51.75 53.86 51.74 53.43 7,245,295 +1.84(+3.57%)
Jan 14, 2004 51.21 51.63 50.68 51.59 1,970,326 +0.37(+0.73%)
Jan 13, 2004 51.08 51.48 50.53 51.21 2,472,453 +0.09(+0.17%)
Jan 12, 2004 51.17 51.54 50.93 51.12 3,626,415 +0.15(+0.30%)
Jan 09, 2004 51.49 51.49 50.89 50.97 3,084,475 -0.64(-1.25%)
Jan 08, 2004 50.96 51.72 50.70 51.62 4,614,970 +0.73(+1.44%)
Jan 07, 2004 50.66 50.92 50.36 50.89 3,052,197 +0.16(+0.31%)
Jan 06, 2004 49.72 50.85 49.46 50.73 4,192,470 +0.96(+1.94%)
Jan 05, 2004 49.05 50.18 48.77 49.76 3,743,093 +1.81(+3.77%)
Jan 02, 2004 48.83 49.05 47.80 47.96 1,688,994 -0.84(-1.73%)
Dec 31, 2003 48.55 48.97 48.35 48.80 1,234,217 +0.17(+0.34%)
Dec 30, 2003 48.88 49.00 48.45 48.63 1,239,492 -0.33(-0.68%)
Dec 29, 2003 48.25 49.13 48.25 48.97 1,667,015 +0.85(+1.77%)
Dec 26, 2003 48.31 48.42 47.92 48.12 352,041 -0.18(-0.36%)
Dec 24, 2003 48.05 48.55 47.86 48.29 499,238 -0.02(-0.03%)
Dec 23, 2003 48.33 48.33 47.85 48.31 1,333,939 +0.12(+0.25%)
Dec 22, 2003 47.54 48.23 47.54 48.19 2,817,461 +0.64(+1.36%)
Dec 19, 2003 47.21 47.69 46.87 47.54 3,179,048 +0.33(+0.71%)
Dec 18, 2003 45.02 47.28 45.80 47.21 4,313,040 +2.19(+4.86%)
Dec 17, 2003 44.99 45.19 44.62 45.02 1,546,696 +0.03(+0.07%)
Dec 16, 2003 44.16 45.07 44.16 44.99 2,582,725 +0.83(+1.88%)
Dec 15, 2003 44.79 45.58 44.05 44.16 3,110,222 -0.63(-1.40%)
Dec 12, 2003 44.89 44.89 44.51 44.79 1,657,093 +0.21(+0.46%)
Dec 11, 2003 44.23 44.99 44.21 44.58 3,746,358 +0.55(+1.25%)
Dec 10, 2003 45.53 45.65 43.91 44.03 4,651,643 -1.90(-4.13%)
Dec 09, 2003 47.14 47.14 45.92 45.93 2,369,842 -1.11(-2.37%)
Dec 08, 2003 47.10 47.45 46.69 47.04 1,596,306 -0.06(-0.14%)
Dec 05, 2003 47.30 47.30 46.98 47.10 1,305,429 -0.75(-1.56%)
Dec 04, 2003 48.05 48.08 47.59 47.85 1,419,092 -0.20(-0.41%)
Dec 03, 2003 47.65 48.58 47.53 48.05 2,391,821 +0.64(+1.36%)
Dec 02, 2003 47.91 47.93 47.37 47.41 2,059,749 -0.53(-1.10%)
Dec 01, 2003 47.78 48.05 47.57 47.93 2,018,931 +0.38(+0.80%)
Nov 28, 2003 47.45 47.65 47.08 47.55 749,296 -0.01(-0.02%)
Nov 26, 2003 46.90 47.56 46.62 47.56 1,986,025 +0.83(+1.77%)
Nov 25, 2003 46.78 47.46 46.72 46.73 2,018,429 +0.09(+0.19%)
Nov 24, 2003 45.24 46.78 45.22 46.64 2,920,323 +1.66(+3.68%)
Nov 21, 2003 45.40 45.86 44.99 44.99 2,353,892 -0.41(-0.91%)
Nov 20, 2003 46.06 46.38 45.38 45.40 2,044,176 -0.81(-1.76%)
Nov 19, 2003 45.82 46.27 45.03 46.21 2,406,641 +0.31(+0.68%)
Nov 18, 2003 46.54 46.55 45.80 45.90 1,965,553 -0.24(-0.52%)
Nov 17, 2003 45.66 46.86 45.57 46.14 3,201,278 -0.72(-1.53%)
Nov 14, 2003 47.81 48.13 46.86 46.86 1,943,700 -0.97(-2.03%)
Nov 13, 2003 48.12 48.12 47.65 47.83 2,313,953 -0.28(-0.58%)
Nov 12, 2003 47.41 48.16 47.37 48.11 1,963,921 +0.76(+1.60%)
Nov 11, 2003 47.20 47.81 47.35 47.35 2,623,794 +0.15(+0.32%)
Nov 10, 2003 47.65 47.91 47.08 47.20 2,768,354 -0.57(-1.20%)
Nov 07, 2003 48.65 48.90 47.76 47.77 2,453,991 -0.76(-1.56%)
Nov 06, 2003 48.79 48.81 47.82 48.53 2,654,942 -0.26(-0.54%)
Nov 05, 2003 49.13 49.13 48.36 48.79 2,249,899 -0.33(-0.68%)
Nov 04, 2003 48.74 49.32 48.74 49.13 3,036,623 -0.09(-0.18%)
Nov 03, 2003 48.41 49.31 48.16 49.21 3,829,964 +0.80(+1.66%)
Oct 31, 2003 47.65 48.88 47.54 48.41 4,733,656 +0.66(+1.38%)
Oct 30, 2003 50.46 49.29 47.37 47.75 8,573,332 -2.72(-5.38%)
Oct 29, 2003 51.05 51.05 50.26 50.46 3,833,646 -0.59(-1.15%)
Oct 28, 2003 49.68 50.93 49.16 51.05 4,109,326 +1.89(+3.85%)
Oct 27, 2003 49.44 50.04 48.92 49.16 2,013,782 -0.18(-0.36%)
Oct 24, 2003 49.75 49.75 48.91 49.33 2,869,960 -0.41(-0.83%)
Oct 23, 2003 47.77 50.47 47.77 49.75 5,941,876 +1.89(+3.96%)
Oct 22, 2003 49.19 49.19 47.84 47.85 3,511,873 -1.34(-2.72%)
Oct 21, 2003 48.70 49.24 48.62 49.19 2,902,112 +0.57(+1.18%)
Oct 20, 2003 48.17 48.68 48.08 48.62 2,125,435 +0.45(+0.93%)
Oct 17, 2003 48.82 49.24 48.01 48.17 1,992,180 -0.64(-1.32%)
Oct 16, 2003 48.29 48.91 48.18 48.82 2,909,396 +0.05(+0.10%)
Oct 15, 2003 49.46 49.56 48.52 48.77 2,619,022 -0.88(-1.76%)
Oct 14, 2003 50.16 49.75 49.17 49.64 3,470,427 -0.52(-1.03%)
Oct 13, 2003 49.36 50.44 49.36 50.16 1,981,755 +0.81(+1.65%)
Oct 10, 2003 50.38 50.39 49.20 49.35 4,397,440 -1.04(-2.05%)
Oct 09, 2003 48.42 50.56 48.42 50.38 4,654,909 +1.97(+4.06%)
Oct 08, 2003 48.23 48.97 47.89 48.42 3,119,265 +0.19(+0.40%)
Oct 07, 2003 48.06 48.33 47.57 48.23 3,340,939 +0.17(+0.35%)
Oct 06, 2003 47.53 48.17 47.53 48.06 2,385,290 +0.53(+1.11%)
Oct 03, 2003 47.93 48.37 47.41 47.53 3,117,381 +0.35(+0.74%)
Oct 02, 2003 46.83 47.30 46.75 47.18 2,408,651 +0.52(+1.11%)
Oct 01, 2003 45.42 46.70 45.40 46.67 2,562,755 +1.25(+2.75%)
Sep 30, 2003 45.62 46.16 44.85 45.42 2,849,488 -0.57(-1.25%)
Sep 29, 2003 44.80 46.02 44.74 45.99 2,796,487 +1.19(+2.67%)
Sep 26, 2003 45.75 45.86 44.69 44.80 3,223,006 -0.96(-2.09%)
Sep 25, 2003 46.56 46.95 45.93 45.75 3,041,396 -0.80(-1.73%)
Sep 24, 2003 47.73 47.88 46.44 46.55 3,667,861 -1.38(-2.87%)
Sep 23, 2003 48.09 48.23 47.70 47.93 3,848,592 -0.29(-0.59%)
Sep 22, 2003 49.05 48.86 47.97 48.22 2,945,442 -0.83(-1.69%)
Sep 19, 2003 49.00 49.29 48.09 49.05 3,145,012 +0.04(+0.08%)
Sep 18, 2003 48.45 49.22 47.84 49.01 3,912,645 +0.56(+1.15%)
Sep 17, 2003 47.76 49.01 47.67 48.45 3,831,888 +0.68(+1.42%)
Sep 16, 2003 47.05 47.85 46.90 47.77 3,201,278 +0.72(+1.54%)
Sep 15, 2003 46.79 47.33 46.72 47.05 2,744,616 +0.33(+0.72%)
Sep 12, 2003 46.18 46.82 45.50 46.71 3,031,474 +0.34(+0.74%)
Sep 11, 2003 46.90 47.14 46.20 46.37 4,053,185 -0.53(-1.14%)
Sep 10, 2003 46.00 47.94 45.71 46.90 11,994,652 +2.28(+5.10%)
Sep 09, 2003 43.97 44.83 43.30 44.63 3,650,153 +0.52(+1.17%)
Sep 08, 2003 43.51 44.16 43.39 44.11 2,712,590 +1.18(+2.74%)
Sep 05, 2003 42.80 44.32 42.55 42.93 3,185,453 +0.13(+0.30%)
Sep 04, 2003 43.11 43.11 42.42 42.80 3,579,945 -0.31(-0.72%)
Sep 03, 2003 44.24 44.43 42.92 43.11 4,472,294 -1.12(-2.54%)
Sep 02, 2003 42.28 44.27 42.26 44.24 3,575,675 +1.72(+4.04%)
Aug 29, 2003 41.92 42.52 41.85 42.52 1,420,473 +0.41(+0.96%)
Aug 28, 2003 41.71 42.20 40.96 42.11 1,850,886 +0.42(+1.01%)
Aug 27, 2003 41.99 42.26 41.52 41.69 2,204,811 -0.30(-0.72%)
Aug 26, 2003 41.65 42.12 41.16 41.99 2,571,673 +0.37(+0.90%)
Aug 25, 2003 41.13 41.74 40.77 41.62 2,807,037 +0.49(+1.18%)
Aug 22, 2003 41.56 41.64 41.01 41.13 2,868,201 +0.21(+0.51%)
Aug 21, 2003 40.85 41.32 40.49 40.93 2,428,244 +0.20(+0.49%)
Aug 20, 2003 40.41 41.08 40.11 40.73 2,829,393 +0.36(+0.89%)
Aug 19, 2003 40.27 40.46 39.69 40.37 1,953,748 +0.40(+1.00%)
Aug 18, 2003 39.79 40.20 39.36 39.97 2,464,666 +0.35(+0.88%)
Aug 15, 2003 39.42 39.68 38.88 39.62 1,033,517 -0.10(-0.24%)
Aug 14, 2003 39.44 40.12 39.36 39.72 1,843,852 +0.05(+0.12%)
Aug 13, 2003 40.21 40.21 39.42 39.67 2,908,140 -0.53(-1.33%)
Aug 12, 2003 40.37 41.01 39.97 40.20 11,080,700 +1.91(+4.99%)
Aug 11, 2003 38.07 38.84 38.07 38.29 3,143,128 +0.22(+0.59%)
Aug 08, 2003 37.42 38.24 37.42 38.07 2,464,666 +0.80(+2.16%)
Aug 07, 2003 37.05 37.33 36.47 37.26 3,176,410 +0.21(+0.58%)
Aug 06, 2003 36.85 37.56 36.37 37.05 3,886,145 +0.51(+1.39%)
Aug 05, 2003 37.42 37.82 36.47 36.54 3,324,235 -1.04(-2.75%)
Aug 04, 2003 37.63 38.02 36.27 37.57 3,685,068 -0.05(-0.13%)
Aug 01, 2003 37.75 38.36 37.52 37.62 2,753,659 -0.53(-1.38%)
Jul 31, 2003 38.54 39.11 38.04 38.15 3,177,289 +0.23(+0.61%)
Jul 30, 2003 38.49 38.74 37.56 37.92 3,322,225 -0.57(-1.47%)
Jul 29, 2003 39.25 39.35 38.30 38.48 3,209,065 -0.77(-1.97%)
Jul 28, 2003 39.66 39.69 39.09 39.25 2,633,088 -0.41(-1.02%)
Jul 25, 2003 38.22 39.73 38.22 39.66 3,759,922 +1.44(+3.77%)
Jul 24, 2003 38.30 39.01 38.05 38.22 3,013,012 +0.10(+0.25%)
Jul 23, 2003 38.54 38.54 37.88 38.12 3,567,763 -0.42(-1.09%)
Jul 22, 2003 39.46 39.49 37.98 38.54 4,349,714 -0.66(-1.69%)
Jul 21, 2003 39.09 39.72 38.97 39.21 3,273,997 +0.22(+0.57%)
Jul 18, 2003 38.93 39.43 37.73 38.98 9,721,014 +0.59(+1.53%)
Jul 17, 2003 40.21 40.69 35.44 38.39 25,377,248 -5.65(-12.83%)
Jul 16, 2003 43.23 44.27 42.56 44.05 6,050,892 +2.06(+4.91%)
Jul 15, 2003 43.87 44.10 41.75 41.98 5,746,953 -1.83(-4.18%)
Jul 14, 2003 42.08 44.51 42.00 43.82 7,161,901 +2.61(+6.34%)
Jul 11, 2003 40.37 41.28 39.89 41.20 2,864,182 +0.82(+2.03%)
Jul 10, 2003 41.22 41.23 40.01 40.38 3,009,244 -0.84(-2.03%)
Jul 09, 2003 41.40 41.60 40.87 41.22 2,291,722 -0.22(-0.54%)
Jul 08, 2003 40.73 41.56 40.73 41.44 3,275,002 +0.73(+1.80%)
Jul 07, 2003 39.85 40.99 39.81 40.71 3,778,133 +1.50(+3.82%)
Jul 03, 2003 39.22 39.69 38.54 39.21 1,705,573 -0.01(-0.02%)
Jul 02, 2003 38.99 39.75 38.42 39.22 3,701,646 +0.23(+0.59%)
Jul 01, 2003 39.16 39.16 37.70 38.99 4,058,460 -0.17(-0.43%)
Jun 30, 2003 39.21 39.49 38.86 39.16 2,502,972 +0.24(+0.61%)
Jun 27, 2003 39.78 40.05 38.79 38.92 2,988,646 -0.85(-2.14%)
Jun 26, 2003 38.78 39.88 38.66 39.77 3,131,698 +1.04(+2.67%)
Jun 25, 2003 39.13 39.93 38.46 38.74 4,085,338 -0.68(-1.72%)
Jun 24, 2003 38.80 39.70 38.54 39.41 3,629,806 +0.74(+1.91%)
Jun 23, 2003 39.52 39.57 38.36 38.67 3,720,486 -0.85(-2.16%)
Jun 20, 2003 40.65 40.98 39.40 39.52 5,634,923 -0.90(-2.23%)
Jun 19, 2003 41.36 41.79 40.15 40.42 3,252,897 -0.86(-2.08%)
Jun 18, 2003 41.72 41.75 40.69 41.28 3,296,981 -0.44(-1.05%)
Jun 17, 2003 42.59 42.59 41.36 41.72 4,039,998 -0.87(-2.04%)
Jun 16, 2003 42.28 42.80 42.12 42.59 2,881,263 +0.45(+1.06%)
Jun 13, 2003 42.64 42.65 41.59 42.14 4,247,606 -0.64(-1.49%)
Jun 12, 2003 42.48 43.27 41.48 42.78 5,496,894 +0.44(+1.03%)
Jun 11, 2003 40.21 42.38 40.07 42.34 4,324,344 +1.99(+4.93%)
Jun 10, 2003 40.33 40.81 39.41 40.35 4,941,264 +0.50(+1.26%)
Jun 09, 2003 41.24 41.47 39.56 39.85 5,378,584 -2.07(-4.94%)
Jun 06, 2003 42.72 43.78 41.72 41.92 6,212,908 -0.41(-0.96%)
Jun 05, 2003 40.73 42.54 40.73 42.33 5,947,653 +0.94(+2.27%)
Jun 04, 2003 39.85 41.48 39.62 41.39 5,866,644 +1.62(+4.08%)
Jun 03, 2003 40.62 41.46 39.45 39.76 8,694,656 -1.25(-3.05%)
Jun 02, 2003 39.01 41.25 38.42 41.01 9,912,420 +2.66(+6.93%)
May 30, 2003 37.72 38.43 37.44 38.35 3,856,756 +0.63(+1.67%)
May 29, 2003 39.10 39.45 37.36 37.72 6,455,431 -1.36(-3.48%)
May 28, 2003 37.37 39.19 37.37 39.09 7,475,259 +1.72(+4.60%)
May 27, 2003 35.79 37.62 35.35 37.37 6,012,334 +1.58(+4.40%)
May 23, 2003 35.61 35.90 35.27 35.79 3,610,967 +0.18(+0.51%)
May 22, 2003 35.11 35.84 34.87 35.61 5,825,324 +0.36(+1.02%)
May 21, 2003 34.11 35.26 33.61 35.25 5,586,318 +1.15(+3.36%)
May 20, 2003 34.06 34.87 33.74 34.10 4,404,850 +0.05(+0.14%)
May 19, 2003 35.24 35.31 33.76 34.05 5,346,809 -1.65(-4.62%)
May 16, 2003 35.37 35.99 35.19 35.70 6,032,178 +0.00(+0.00%)
May 15, 2003 36.63 37.03 35.65 35.70 8,161,130 -0.40(-1.10%)
May 14, 2003 37.50 38.19 36.00 36.10 10,890,048 -1.32(-3.53%)
May 13, 2003 36.59 38.27 36.58 37.42 5,654,390 +0.28(+0.75%)
May 12, 2003 36.41 37.33 35.83 37.14 8,783,326 +1.39(+3.87%)
May 09, 2003 36.04 36.15 34.37 35.76 8,532,639 +0.10(+0.29%)
May 08, 2003 36.23 37.09 35.47 35.65 7,024,500 -1.42(-3.82%)
May 07, 2003 36.64 37.58 36.20 37.07 8,552,734 -0.03(-0.09%)
May 06, 2003 35.34 37.31 35.31 37.10 12,348,954 +1.74(+4.91%)
May 05, 2003 34.44 35.66 34.44 35.37 7,686,760 +1.29(+3.79%)
May 02, 2003 33.00 34.16 33.00 34.08 4,960,606 +1.09(+3.31%)
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.