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

Capital One Financial (NY: COF )

142.49 -0.34 (-0.24%)
Official Closing 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, 2014 60.44 60.85 60.20 60.75 5,160,209 +0.32(+0.53%)
Apr 29, 2014 60.38 60.56 60.19 60.43 4,871,661 +0.46(+0.77%)
Apr 28, 2014 60.68 60.90 59.71 59.97 7,440,741 -0.32(-0.53%)
Apr 25, 2014 61.28 61.44 60.18 60.29 4,800,908 -1.15(-1.87%)
Apr 24, 2014 61.91 62.00 61.29 61.44 3,304,704 -0.15(-0.24%)
Apr 23, 2014 61.71 62.00 61.48 61.59 4,106,607 -0.16(-0.25%)
Apr 22, 2014 61.72 62.27 61.53 61.75 4,876,774 +0.05(+0.08%)
Apr 21, 2014 62.04 62.43 61.60 61.70 5,185,402 +0.13(+0.21%)
Apr 17, 2014 62.14 61.57 61.57 61.57 5,831,354 -0.22(-0.36%)
Apr 16, 2014 61.88 62.11 61.35 61.79 4,399,636 +0.53(+0.86%)
Apr 15, 2014 61.16 61.93 60.47 61.26 3,758,630 +0.38(+0.62%)
Apr 14, 2014 61.55 61.61 60.19 60.89 3,624,619 +0.02(+0.03%)
Apr 11, 2014 60.34 61.39 60.06 60.87 3,334,429 -0.02(-0.04%)
Apr 10, 2014 62.81 62.90 60.89 60.89 5,817,366 -1.87(-2.97%)
Apr 09, 2014 62.35 62.84 61.84 62.76 4,338,200 +0.54(+0.87%)
Apr 08, 2014 62.06 62.56 61.65 62.22 3,711,515 +0.11(+0.17%)
Apr 07, 2014 62.91 62.92 61.69 62.11 4,672,221 -0.95(-1.50%)
Apr 04, 2014 63.93 64.05 62.92 63.06 3,659,769 -0.63(-0.99%)
Apr 03, 2014 63.53 63.86 63.30 63.69 2,909,826 +0.26(+0.41%)
Apr 02, 2014 63.19 63.61 62.93 63.43 3,062,420 +0.30(+0.48%)
Apr 01, 2014 63.57 63.67 62.94 63.12 2,641,683 -0.31(-0.49%)
Mar 31, 2014 63.06 63.75 62.97 63.43 3,078,117 +0.88(+1.41%)
Mar 28, 2014 62.50 62.98 62.20 62.55 2,461,933 +0.17(+0.28%)
Mar 27, 2014 62.13 62.81 61.72 62.38 4,743,924 +0.76(+1.23%)
Mar 26, 2014 62.18 62.55 61.59 61.63 3,437,594 -0.30(-0.48%)
Mar 25, 2014 62.08 62.46 61.74 61.92 3,479,042 +0.10(+0.16%)
Mar 24, 2014 62.08 62.37 61.56 61.82 2,731,477 -0.16(-0.27%)
Mar 21, 2014 61.77 63.24 61.40 61.99 8,612,759 +0.92(+1.51%)
Mar 20, 2014 59.92 61.12 59.87 61.07 3,299,006 +0.96(+1.60%)
Mar 19, 2014 60.54 61.04 59.87 60.10 3,484,748 -0.36(-0.60%)
Mar 18, 2014 60.81 60.86 60.29 60.47 2,178,386 -0.23(-0.38%)
Mar 17, 2014 60.76 60.79 59.88 60.70 2,323,497 +1.35(+2.27%)
Mar 14, 2014 59.63 60.27 59.24 59.35 2,823,523 -0.44(-0.74%)
Mar 13, 2014 61.36 61.47 59.63 59.79 3,499,121 -1.20(-1.97%)
Mar 12, 2014 60.73 61.13 60.62 60.99 2,355,380 -0.14(-0.23%)
Mar 11, 2014 62.09 62.09 60.97 61.13 2,524,269 -0.65(-1.05%)
Mar 10, 2014 61.46 61.90 61.23 61.78 2,358,650 +0.12(+0.19%)
Mar 07, 2014 61.93 62.37 61.44 61.67 3,025,099 -0.02(-0.03%)
Mar 06, 2014 61.26 61.85 61.05 61.68 3,502,712 +0.55(+0.90%)
Mar 05, 2014 60.55 61.33 60.27 61.13 2,949,440 +0.57(+0.94%)
Mar 04, 2014 60.08 60.66 59.72 60.56 3,129,710 +1.18(+1.98%)
Mar 03, 2014 59.76 59.86 59.16 59.39 2,481,589 -0.98(-1.62%)
Feb 28, 2014 59.87 60.89 59.87 60.37 3,350,184 +0.67(+1.12%)
Feb 27, 2014 58.67 59.79 58.55 59.70 3,174,013 +1.06(+1.81%)
Feb 26, 2014 58.52 58.88 58.20 58.64 2,796,121 +0.24(+0.41%)
Feb 25, 2014 59.04 59.08 58.14 58.40 4,075,715 -0.57(-0.96%)
Feb 24, 2014 58.63 59.27 58.34 58.97 3,434,313 +0.62(+1.07%)
Feb 21, 2014 58.24 58.81 58.02 58.34 3,612,497 +0.11(+0.18%)
Feb 20, 2014 58.28 58.36 57.72 58.24 3,389,368 -0.09(-0.15%)
Feb 19, 2014 59.31 59.68 58.29 58.33 2,767,677 -1.21(-2.03%)
Feb 18, 2014 59.75 60.10 59.38 59.54 2,250,438 +0.02(+0.03%)
Feb 14, 2014 59.36 59.52 59.52 59.52 1,930,526 +0.02(+0.04%)
Feb 13, 2014 58.21 59.54 58.21 59.50 3,454,281 +0.58(+0.99%)
Feb 12, 2014 58.70 59.27 58.60 58.91 2,893,401 +0.33(+0.56%)
Feb 11, 2014 58.63 59.09 58.40 58.58 3,680,269 -0.09(-0.15%)
Feb 10, 2014 58.70 59.17 58.30 58.67 2,544,580 -0.02(-0.04%)
Feb 07, 2014 57.65 58.71 57.65 58.70 4,319,976 +1.22(+2.12%)
Feb 06, 2014 56.45 57.53 56.36 57.48 2,792,692 +1.28(+2.28%)
Feb 05, 2014 56.16 56.35 55.54 56.20 3,259,398 -0.05(-0.09%)
Feb 04, 2014 56.58 57.02 55.95 56.25 3,800,558 -0.12(-0.22%)
Feb 03, 2014 57.72 57.74 56.14 56.37 4,712,010 -1.42(-2.46%)
Jan 31, 2014 57.25 58.11 57.07 57.80 3,944,681 -0.29(-0.49%)
Jan 30, 2014 57.80 58.37 57.53 58.08 2,694,756 +0.89(+1.56%)
Jan 29, 2014 57.36 58.05 57.12 57.19 3,550,473 -0.82(-1.41%)
Jan 28, 2014 57.27 58.20 57.24 58.01 2,801,774 +0.75(+1.32%)
Jan 27, 2014 57.75 57.91 57.07 57.26 4,004,611 -0.51(-0.88%)
Jan 24, 2014 58.31 58.75 57.76 57.76 4,613,907 -0.79(-1.36%)
Jan 23, 2014 59.23 59.23 58.16 58.56 5,282,176 -0.91(-1.53%)
Jan 22, 2014 59.50 59.73 59.31 59.47 5,038,824 +0.03(+0.06%)
Jan 21, 2014 59.59 59.87 59.27 59.43 7,523,130 +0.18(+0.30%)
Jan 17, 2014 60.47 59.25 59.25 59.25 12,719,734 -3.32(-5.30%)
Jan 16, 2014 63.11 63.21 62.46 62.57 3,806,941 -0.48(-0.77%)
Jan 15, 2014 63.32 63.45 62.87 63.05 3,731,482 -0.27(-0.43%)
Jan 14, 2014 63.25 63.62 62.89 63.32 3,091,841 +0.81(+1.30%)
Jan 13, 2014 63.53 63.77 62.32 62.51 3,209,687 -1.35(-2.11%)
Jan 10, 2014 63.83 64.04 63.35 63.86 2,839,877 +0.14(+0.22%)
Jan 09, 2014 63.89 64.12 63.63 63.72 4,456,803 +0.00(+0.00%)
Jan 08, 2014 63.21 63.78 63.17 63.72 3,703,274 +0.47(+0.74%)
Jan 07, 2014 64.10 64.25 63.13 63.25 6,158,843 +0.56(+0.90%)
Jan 06, 2014 63.48 63.90 62.67 62.69 4,262,603 -0.61(-0.97%)
Jan 03, 2014 63.22 63.52 62.95 63.30 2,370,204 +0.07(+0.12%)
Jan 02, 2014 62.71 63.62 62.70 63.23 3,748,943 +0.52(+0.84%)
Dec 31, 2013 62.21 62.71 62.71 62.71 2,364,524 +0.65(+1.04%)
Dec 30, 2013 62.18 62.34 61.83 62.06 1,746,221 +0.03(+0.05%)
Dec 27, 2013 62.10 62.17 61.81 62.03 847,254 -0.08(-0.13%)
Dec 26, 2013 61.90 62.21 61.72 62.11 1,973,256 +0.41(+0.66%)
Dec 24, 2013 61.45 61.77 61.37 61.70 814,507 +0.30(+0.49%)
Dec 23, 2013 61.35 61.66 60.98 61.40 2,331,856 +0.23(+0.37%)
Dec 20, 2013 60.52 61.23 60.25 61.17 5,748,451 +0.89(+1.48%)
Dec 19, 2013 59.94 60.39 59.56 60.28 3,646,011 +0.16(+0.26%)
Dec 18, 2013 58.83 60.17 58.29 60.12 4,045,616 +1.36(+2.31%)
Dec 17, 2013 59.52 59.71 58.50 58.76 2,151,223 -0.32(-0.54%)
Dec 16, 2013 58.74 59.35 58.56 59.08 2,727,777 +0.58(+0.99%)
Dec 13, 2013 58.72 58.78 58.19 58.50 2,245,273 -0.01(-0.01%)
Dec 12, 2013 58.77 58.84 58.13 58.51 3,125,145 -0.31(-0.53%)
Dec 11, 2013 59.67 59.93 58.68 58.82 3,975,964 -0.79(-1.32%)
Dec 10, 2013 59.65 59.93 59.23 59.60 2,269,992 -0.15(-0.25%)
Dec 09, 2013 59.79 60.03 59.59 59.75 3,172,622 +0.33(+0.55%)
Dec 06, 2013 59.56 59.91 59.20 59.42 5,051,222 +0.54(+0.92%)
Dec 05, 2013 59.14 59.28 58.61 58.88 4,284,457 -0.34(-0.57%)
Dec 04, 2013 58.34 59.46 58.24 59.22 4,226,538 +0.59(+1.01%)
Dec 03, 2013 58.87 59.05 58.40 58.63 5,173,947 -0.38(-0.65%)
Dec 02, 2013 59.47 59.75 58.81 59.02 4,726,781 +0.38(+0.66%)
Nov 29, 2013 58.68 59.08 58.38 58.63 2,076,605 +0.10(+0.17%)
Nov 27, 2013 58.19 58.61 57.98 58.53 2,403,550 +0.57(+0.99%)
Nov 26, 2013 57.74 58.21 57.62 57.96 2,829,242 +0.33(+0.57%)
Nov 25, 2013 57.08 57.93 56.97 57.63 3,023,121 +0.65(+1.15%)
Nov 22, 2013 57.26 57.26 56.51 56.98 3,687,702 -0.02(-0.03%)
Nov 21, 2013 56.68 57.17 56.53 56.99 3,365,891 +0.68(+1.21%)
Nov 20, 2013 57.21 57.22 56.26 56.31 3,524,342 -0.37(-0.65%)
Nov 19, 2013 56.82 56.96 56.49 56.68 2,853,636 -0.14(-0.24%)
Nov 18, 2013 57.66 57.77 56.74 56.82 4,015,576 -0.78(-1.35%)
Nov 15, 2013 57.62 58.06 57.49 57.60 3,346,112 -0.26(-0.45%)
Nov 14, 2013 57.40 58.02 57.39 57.86 3,226,557 +0.52(+0.90%)
Nov 13, 2013 56.71 57.35 56.31 57.35 4,128,063 +0.45(+0.79%)
Nov 12, 2013 57.02 57.20 56.74 56.90 3,072,979 -0.14(-0.24%)
Nov 11, 2013 56.99 57.26 56.85 57.03 2,548,629 +0.07(+0.13%)
Nov 08, 2013 56.40 57.30 56.35 56.96 4,804,172 +0.61(+1.07%)
Nov 07, 2013 56.96 57.22 56.33 56.35 3,597,994 -0.36(-0.63%)
Nov 06, 2013 57.69 57.69 56.41 56.71 3,988,519 -0.30(-0.53%)
Nov 05, 2013 56.64 57.17 56.33 57.02 3,367,064 +0.29(+0.50%)
Nov 04, 2013 56.66 56.80 56.37 56.73 3,163,902 +0.18(+0.32%)
Nov 01, 2013 56.06 56.60 55.93 56.55 3,031,384 +0.59(+1.05%)
Oct 31, 2013 56.71 56.78 55.97 55.97 5,597,348 -0.92(-1.62%)
Oct 30, 2013 57.72 57.87 56.79 56.89 3,928,488 -0.92(-1.59%)
Oct 29, 2013 57.76 58.18 57.73 57.81 3,262,721 +0.13(+0.23%)
Oct 28, 2013 57.35 57.97 57.06 57.68 2,830,296 +0.32(+0.55%)
Oct 25, 2013 57.53 57.71 57.11 57.36 4,063,724 -0.22(-0.38%)
Oct 24, 2013 57.72 57.74 57.15 57.58 3,796,783 +0.09(+0.16%)
Oct 23, 2013 57.75 57.75 57.17 57.49 4,041,719 -0.37(-0.65%)
Oct 22, 2013 58.23 58.37 57.47 57.87 5,849,579 -0.22(-0.38%)
Oct 21, 2013 58.52 58.64 58.00 58.09 4,421,195 -0.27(-0.46%)
Oct 18, 2013 59.33 59.49 57.82 58.35 7,659,075 -0.45(-0.76%)
Oct 17, 2013 58.76 59.12 58.38 58.80 5,596,651 -0.08(-0.14%)
Oct 16, 2013 58.59 59.21 58.54 58.88 4,816,256 +0.54(+0.92%)
Oct 15, 2013 58.62 58.82 58.10 58.35 5,402,474 -0.42(-0.71%)
Oct 14, 2013 58.37 58.97 57.93 58.76 4,508,413 +0.15(+0.26%)
Oct 11, 2013 57.66 58.63 57.56 58.61 2,815,860 +0.94(+1.63%)
Oct 10, 2013 56.32 57.79 56.30 57.67 3,875,133 +2.17(+3.91%)
Oct 09, 2013 55.34 55.73 54.90 55.50 3,222,470 +0.22(+0.40%)
Oct 08, 2013 56.14 56.35 55.09 55.28 4,375,021 -0.86(-1.52%)
Oct 07, 2013 56.75 56.77 56.08 56.14 3,165,011 -1.17(-2.05%)
Oct 04, 2013 56.14 57.45 56.02 57.31 3,737,882 +1.26(+2.24%)
Oct 03, 2013 56.37 56.81 55.73 56.06 2,808,598 -0.63(-1.11%)
Oct 02, 2013 56.59 56.68 56.13 56.68 3,033,823 -0.20(-0.34%)
Oct 01, 2013 56.27 57.05 56.19 56.88 3,397,127 +0.86(+1.53%)
Sep 30, 2013 55.81 56.28 55.48 56.02 3,605,004 -0.15(-0.26%)
Sep 27, 2013 56.02 56.33 55.91 56.17 2,657,883 -0.16(-0.29%)
Sep 26, 2013 56.29 56.92 56.14 56.33 2,233,476 -0.06(-0.10%)
Sep 25, 2013 56.01 56.77 55.75 56.39 3,886,137 +0.57(+1.02%)
Sep 24, 2013 55.70 56.54 55.30 55.82 3,943,396 +0.03(+0.06%)
Sep 23, 2013 56.03 56.10 55.40 55.79 3,173,817 -0.53(-0.94%)
Sep 20, 2013 56.31 56.69 56.19 56.32 4,060,469 +0.05(+0.09%)
Sep 19, 2013 56.68 56.85 56.11 56.27 2,335,369 -0.20(-0.35%)
Sep 18, 2013 56.20 56.77 55.98 56.46 3,243,542 +0.13(+0.23%)
Sep 17, 2013 55.35 56.43 55.29 56.33 4,057,448 +1.20(+2.17%)
Sep 16, 2013 55.56 55.99 54.99 55.14 3,755,487 +0.13(+0.24%)
Sep 13, 2013 55.39 55.57 54.87 55.00 2,393,099 -0.37(-0.68%)
Sep 12, 2013 55.07 55.58 55.05 55.38 3,571,595 +0.27(+0.49%)
Sep 11, 2013 55.33 55.50 54.87 55.11 2,718,390 -0.19(-0.34%)
Sep 10, 2013 54.61 55.44 54.45 55.30 3,155,723 +1.13(+2.09%)
Sep 09, 2013 53.37 54.18 53.25 54.17 2,273,059 +0.88(+1.65%)
Sep 06, 2013 53.50 53.57 52.44 53.29 2,085,520 -0.16(-0.30%)
Sep 05, 2013 52.98 53.77 52.91 53.45 2,225,427 +0.45(+0.85%)
Sep 04, 2013 52.44 53.14 52.33 53.00 2,184,641 +0.51(+0.98%)
Sep 03, 2013 53.23 53.46 52.15 52.49 2,162,336 -0.12(-0.23%)
Aug 30, 2013 52.54 52.73 52.36 52.61 2,486,048 +0.14(+0.26%)
Aug 29, 2013 52.09 52.84 51.91 52.47 2,018,557 +0.28(+0.53%)
Aug 28, 2013 52.45 52.62 51.88 52.19 3,727,307 -0.22(-0.42%)
Aug 27, 2013 53.29 53.49 52.28 52.41 3,490,441 -1.38(-2.56%)
Aug 26, 2013 54.26 54.45 53.79 53.79 1,656,591 -0.55(-1.00%)
Aug 23, 2013 54.65 54.65 53.87 54.34 1,409,980 -0.01(-0.02%)
Aug 22, 2013 54.26 54.63 53.95 54.34 1,790,885 +0.42(+0.79%)
Aug 21, 2013 54.10 54.46 53.67 53.92 2,267,469 -0.35(-0.65%)
Aug 20, 2013 53.76 54.64 53.52 54.27 2,431,314 +0.55(+1.03%)
Aug 19, 2013 54.50 54.78 53.70 53.72 2,633,115 -1.02(-1.86%)
Aug 16, 2013 54.52 55.17 54.48 54.74 2,949,410 +0.12(+0.22%)
Aug 15, 2013 55.49 55.62 54.46 54.61 3,237,350 -1.10(-1.97%)
Aug 14, 2013 55.79 56.04 55.70 55.71 1,821,895 -0.16(-0.29%)
Aug 13, 2013 55.73 56.14 55.35 55.88 1,699,848 +0.11(+0.20%)
Aug 12, 2013 55.42 55.83 55.21 55.76 2,072,167 +0.15(+0.28%)
Aug 09, 2013 55.75 56.10 55.56 55.61 2,947,246 -0.15(-0.28%)
Aug 08, 2013 55.81 56.08 55.55 55.76 3,334,864 +0.40(+0.72%)
Aug 07, 2013 56.26 56.26 55.31 55.36 4,903,213 -1.11(-1.96%)
Aug 06, 2013 56.59 56.67 56.10 56.47 3,257,516 -0.17(-0.30%)
Aug 05, 2013 56.54 56.76 56.34 56.64 2,451,903 -0.07(-0.13%)
Aug 02, 2013 56.61 56.82 56.52 56.72 3,110,616 -0.09(-0.16%)
Aug 01, 2013 56.63 56.88 56.14 56.81 3,889,177 +0.80(+1.43%)
Jul 31, 2013 56.10 56.41 55.59 56.01 6,516,458 -0.12(-0.22%)
Jul 30, 2013 55.97 56.17 55.39 56.13 4,097,675 +0.58(+1.05%)
Jul 29, 2013 55.52 55.62 55.33 55.54 2,393,379 -0.25(-0.45%)
Jul 26, 2013 55.59 55.81 55.07 55.80 3,141,668 +0.03(+0.06%)
Jul 25, 2013 55.23 55.80 54.57 55.76 4,578,550 +0.00(+0.00%)
Jul 24, 2013 56.10 56.39 55.72 55.76 2,700,047 -0.24(-0.42%)
Jul 23, 2013 56.19 56.27 55.82 56.00 2,979,391 -0.15(-0.26%)
Jul 22, 2013 56.19 56.32 55.83 56.15 3,941,373 +0.04(+0.07%)
Jul 19, 2013 56.04 56.80 55.36 56.10 6,501,528 +1.70(+3.12%)
Jul 18, 2013 54.29 54.79 53.90 54.41 4,734,616 +0.20(+0.37%)
Jul 17, 2013 54.18 54.42 53.53 54.21 3,318,133 +0.10(+0.18%)
Jul 16, 2013 54.17 54.43 53.51 54.11 2,432,417 -0.14(-0.25%)
Jul 15, 2013 54.88 54.94 53.69 54.25 2,498,541 +0.03(+0.06%)
Jul 12, 2013 53.55 54.34 53.41 54.21 2,702,248 +0.81(+1.52%)
Jul 11, 2013 53.32 53.50 52.83 53.40 3,451,862 +0.73(+1.39%)
Jul 10, 2013 53.18 53.18 52.42 52.67 3,869,350 -0.50(-0.95%)
Jul 09, 2013 53.50 53.67 53.05 53.18 3,562,250 -0.01(-0.02%)
Jul 08, 2013 53.61 53.82 52.97 53.18 4,056,444 -0.10(-0.18%)
Jul 05, 2013 52.36 53.28 52.17 53.28 3,020,622 +1.41(+2.72%)
Jul 03, 2013 51.79 52.04 51.39 51.87 1,862,772 -0.26(-0.50%)
Jul 02, 2013 51.64 52.52 51.60 52.13 6,112,903 +0.53(+1.02%)
Jul 01, 2013 51.26 51.93 51.20 51.60 3,603,667 +0.63(+1.24%)
Jun 28, 2013 50.64 51.22 50.12 50.97 4,554,538 +0.10(+0.19%)
Jun 27, 2013 50.31 51.12 50.18 50.87 3,267,580 +0.91(+1.82%)
Jun 26, 2013 49.99 50.21 49.62 49.96 3,388,107 +0.37(+0.75%)
Jun 25, 2013 49.10 49.84 49.03 49.59 3,606,018 +0.93(+1.90%)
Jun 24, 2013 49.44 49.50 48.53 48.66 3,878,325 -1.13(-2.27%)
Jun 21, 2013 50.38 50.44 49.26 49.79 5,663,907 -0.21(-0.42%)
Jun 20, 2013 50.08 50.72 49.82 50.00 6,436,488 -0.15(-0.31%)
Jun 19, 2013 50.51 50.63 50.00 50.16 4,487,537 -0.24(-0.47%)
Jun 18, 2013 50.25 50.54 50.14 50.39 4,512,596 +0.08(+0.16%)
Jun 17, 2013 49.84 50.34 49.39 50.31 4,851,331 +0.80(+1.62%)
Jun 14, 2013 50.47 50.49 49.16 49.51 4,315,343 -1.09(-2.15%)
Jun 13, 2013 49.85 50.71 49.63 50.59 2,976,740 +0.79(+1.58%)
Jun 12, 2013 50.20 50.40 49.60 49.81 2,536,314 -0.06(-0.13%)
Jun 11, 2013 50.23 50.45 49.72 49.87 3,234,003 -0.88(-1.73%)
Jun 10, 2013 50.59 51.07 50.46 50.75 2,798,461 +0.17(+0.34%)
Jun 07, 2013 49.75 50.63 49.70 50.58 4,541,776 +1.27(+2.57%)
Jun 06, 2013 48.79 49.33 48.42 49.31 3,623,336 +0.47(+0.96%)
Jun 05, 2013 49.56 49.79 48.60 48.84 4,297,315 -0.87(-1.75%)
Jun 04, 2013 50.21 50.52 49.59 49.71 3,514,159 -0.53(-1.05%)
Jun 03, 2013 49.65 50.31 49.35 50.24 4,061,682 +0.80(+1.61%)
May 31, 2013 50.37 50.41 49.44 49.44 6,575,235 -1.22(-2.40%)
May 30, 2013 50.09 51.11 49.94 50.66 6,596,506 +0.67(+1.35%)
May 29, 2013 49.76 50.33 49.56 49.99 4,828,656 -0.17(-0.34%)
May 28, 2013 50.31 50.74 50.10 50.16 6,472,328 +0.55(+1.11%)
May 24, 2013 49.35 49.68 49.09 49.60 4,809,710 -0.09(-0.18%)
May 23, 2013 49.48 50.03 49.09 49.69 4,361,103 -0.24(-0.49%)
May 22, 2013 50.42 51.63 49.69 49.94 7,209,281 -0.46(-0.92%)
May 21, 2013 50.20 50.64 49.98 50.40 4,115,183 +0.24(+0.49%)
May 20, 2013 49.27 50.36 49.27 50.16 4,459,174 +0.80(+1.61%)
May 17, 2013 48.29 49.46 48.18 49.36 5,062,748 +1.36(+2.84%)
May 16, 2013 48.62 48.69 47.86 48.00 4,407,667 -0.78(-1.60%)
May 15, 2013 48.36 48.91 48.14 48.78 3,952,054 +1.05(+2.21%)
May 13, 2013 48.18 48.30 47.47 47.72 2,933,727 -0.57(-1.18%)
May 10, 2013 48.11 48.29 47.75 48.29 3,356,116 +0.29(+0.61%)
May 09, 2013 48.44 48.44 47.75 48.00 3,163,331 -0.32(-0.66%)
May 08, 2013 47.51 48.32 47.21 48.31 4,809,205 +0.61(+1.29%)
May 07, 2013 47.72 47.96 47.55 47.70 4,008,145 +0.02(+0.05%)
May 06, 2013 47.21 47.85 47.04 47.68 4,224,199 +0.43(+0.91%)
May 03, 2013 47.39 47.58 47.15 47.25 5,079,937 +0.27(+0.58%)
May 02, 2013 46.29 47.08 46.06 46.97 4,405,363 +0.67(+1.45%)
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.