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

Capital One Financial (NY: COF )

142.46 +0.57 (+0.40%)
Streaming Delayed Price Updated: 12:07 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 (%)
Nov 30, 2004 62.52 62.83 62.19 62.57 1,422,734 +0.06(+0.09%)
Nov 29, 2004 63.38 63.43 62.33 62.51 1,643,655 -1.17(-1.84%)
Nov 26, 2004 63.62 63.69 63.46 63.68 474,496 -0.01(-0.01%)
Nov 24, 2004 63.30 63.70 63.22 63.69 1,385,684 +0.41(+0.65%)
Nov 23, 2004 62.28 63.54 62.25 63.28 1,887,936 +1.00(+1.61%)
Nov 22, 2004 61.96 62.49 61.26 62.27 1,334,441 +0.43(+0.70%)
Nov 19, 2004 63.11 63.31 61.72 61.84 1,453,002 -1.25(-1.98%)
Nov 18, 2004 62.73 63.35 62.71 63.09 909,304 +0.37(+0.58%)
Nov 17, 2004 62.46 63.65 62.38 62.73 1,964,423 +0.36(+0.57%)
Nov 16, 2004 63.46 63.47 62.34 62.37 1,628,207 -1.11(-1.76%)
Nov 15, 2004 63.18 63.67 63.02 63.48 1,707,708 +0.01(+0.01%)
Nov 12, 2004 63.22 63.55 62.82 63.47 1,717,881 +0.37(+0.59%)
Nov 11, 2004 62.62 63.16 62.50 63.10 2,204,811 +0.48(+0.76%)
Nov 10, 2004 62.10 62.83 62.08 62.62 2,247,513 +0.72(+1.16%)
Nov 09, 2004 60.35 62.02 60.35 61.91 2,402,246 +0.56(+0.91%)
Nov 08, 2004 61.13 61.63 60.93 61.35 1,779,046 -0.07(-0.12%)
Nov 05, 2004 61.07 61.71 60.82 61.42 1,875,628 +0.51(+0.84%)
Nov 04, 2004 59.70 60.92 59.41 60.91 1,939,807 +1.39(+2.33%)
Nov 03, 2004 59.94 60.23 59.25 59.52 1,936,667 +0.24(+0.40%)
Nov 02, 2004 59.55 59.89 59.13 59.29 2,209,709 -0.02(-0.03%)
Nov 01, 2004 58.88 59.51 58.78 59.30 2,017,801 +0.57(+0.98%)
Oct 29, 2004 58.52 58.91 58.24 58.73 1,770,631 +0.35(+0.60%)
Oct 28, 2004 58.46 58.78 58.25 58.38 1,305,429 -0.32(-0.54%)
Oct 27, 2004 57.92 58.83 57.41 58.70 2,164,621 +0.71(+1.22%)
Oct 26, 2004 56.13 57.99 56.10 57.99 2,511,638 +1.86(+3.32%)
Oct 25, 2004 55.61 56.19 55.18 56.13 1,910,543 +0.55(+0.99%)
Oct 22, 2004 56.39 56.44 55.16 55.58 1,817,603 -0.65(-1.16%)
Oct 21, 2004 56.33 57.09 55.66 56.23 4,862,768 +1.25(+2.27%)
Oct 20, 2004 55.38 55.72 53.84 54.98 3,414,537 -0.76(-1.36%)
Oct 19, 2004 55.62 56.37 55.04 55.73 2,058,870 +0.25(+0.44%)
Oct 18, 2004 55.46 55.73 55.15 55.49 1,564,279 -0.18(-0.31%)
Oct 15, 2004 55.50 55.67 54.99 55.66 2,081,980 +0.55(+1.00%)
Oct 14, 2004 56.16 56.16 55.00 55.11 3,203,664 -1.13(-2.01%)
Oct 13, 2004 57.56 57.72 56.21 56.24 1,691,004 -1.11(-1.94%)
Oct 12, 2004 56.85 57.54 56.77 57.36 2,302,649 -0.88(-1.52%)
Oct 11, 2004 58.18 58.36 58.07 58.24 608,630 +0.17(+0.29%)
Oct 08, 2004 58.56 58.57 57.88 58.08 1,537,527 -0.74(-1.26%)
Oct 07, 2004 59.36 59.58 58.82 58.82 1,625,569 -0.97(-1.62%)
Oct 06, 2004 59.31 59.79 59.20 59.79 1,537,402 +0.61(+1.02%)
Oct 05, 2004 59.63 59.71 59.04 59.18 1,490,429 -0.45(-0.75%)
Oct 04, 2004 59.70 60.11 59.59 59.63 1,112,390 +0.26(+0.44%)
Oct 01, 2004 59.14 59.60 59.00 59.37 1,681,333 +0.53(+0.89%)
Sep 30, 2004 59.29 59.33 58.52 58.84 2,093,911 -0.51(-0.86%)
Sep 29, 2004 59.70 60.11 59.27 59.35 2,681,693 -0.35(-0.59%)
Sep 28, 2004 58.81 59.71 58.50 59.70 2,517,667 +1.20(+2.06%)
Sep 27, 2004 58.36 58.75 58.04 58.50 1,442,076 -0.10(-0.18%)
Sep 24, 2004 58.06 58.80 58.03 58.60 983,153 +0.67(+1.15%)
Sep 23, 2004 58.34 58.42 57.92 57.93 1,541,421 -0.54(-0.93%)
Sep 22, 2004 58.32 58.69 58.23 58.47 1,901,249 -0.44(-0.74%)
Sep 21, 2004 58.06 59.02 57.92 58.91 1,830,665 +0.99(+1.70%)
Sep 20, 2004 58.08 58.24 57.68 57.92 969,840 -0.34(-0.59%)
Sep 17, 2004 58.15 58.52 57.96 58.27 1,430,270 +0.45(+0.77%)
Sep 16, 2004 57.13 58.20 57.13 57.82 1,299,777 -0.13(-0.22%)
Sep 15, 2004 59.00 59.15 57.88 57.95 2,352,761 -0.59(-1.01%)
Sep 14, 2004 57.92 58.56 57.88 58.54 2,031,239 +0.18(+0.30%)
Sep 13, 2004 57.73 58.64 57.49 58.36 2,123,928 +0.60(+1.03%)
Sep 10, 2004 56.13 57.80 56.13 57.77 4,135,701 +2.34(+4.22%)
Sep 09, 2004 55.38 55.56 54.71 55.42 1,644,785 +0.12(+0.22%)
Sep 08, 2004 55.97 56.21 55.27 55.30 1,785,577 -0.65(-1.17%)
Sep 07, 2004 55.02 56.31 54.99 55.96 1,918,832 +1.35(+2.48%)
Sep 03, 2004 54.99 55.47 54.56 54.60 973,859 -0.47(-0.85%)
Sep 02, 2004 54.48 55.16 54.19 55.07 954,518 +0.68(+1.26%)
Sep 01, 2004 53.98 54.86 53.58 54.39 1,114,023 +0.44(+0.81%)
Aug 31, 2004 54.26 54.54 53.75 53.95 1,792,735 -0.29(-0.53%)
Aug 30, 2004 54.69 54.86 54.20 54.24 1,094,932 -0.64(-1.16%)
Aug 27, 2004 55.32 55.38 54.78 54.88 1,638,003 -0.53(-0.95%)
Aug 26, 2004 55.50 55.65 55.11 55.40 2,040,157 -0.72(-1.29%)
Aug 25, 2004 56.03 56.13 55.26 56.13 1,880,149 +0.02(+0.04%)
Aug 24, 2004 56.32 56.38 55.66 56.10 910,308 +0.14(+0.24%)
Aug 23, 2004 56.44 56.67 55.96 55.97 1,106,487 -0.45(-0.79%)
Aug 20, 2004 55.73 56.59 55.70 56.41 1,820,115 +0.72(+1.29%)
Aug 19, 2004 55.73 56.09 55.52 55.70 1,509,897 -0.11(-0.20%)
Aug 18, 2004 55.42 55.85 55.07 55.81 1,674,049 +0.38(+0.69%)
Aug 17, 2004 55.73 56.42 55.25 55.42 2,188,609 +0.07(+0.13%)
Aug 16, 2004 54.00 55.62 54.00 55.35 2,259,068 +1.19(+2.21%)
Aug 13, 2004 53.50 54.30 53.50 54.16 1,957,264 +0.66(+1.24%)
Aug 12, 2004 53.47 53.63 53.17 53.50 1,987,533 -0.13(-0.24%)
Aug 11, 2004 53.57 53.70 52.91 53.62 2,652,807 -0.72(-1.32%)
Aug 10, 2004 52.96 54.34 52.80 54.34 2,045,432 +2.01(+3.83%)
Aug 09, 2004 52.67 52.81 52.16 52.34 1,483,899 -0.18(-0.33%)
Aug 06, 2004 52.92 53.27 52.19 52.51 2,892,441 -0.78(-1.46%)
Aug 05, 2004 54.54 54.54 53.29 53.29 1,604,218 -1.25(-2.29%)
Aug 04, 2004 54.57 55.01 54.08 54.54 1,114,651 -0.33(-0.61%)
Aug 03, 2004 55.23 55.73 54.85 54.88 1,659,731 -0.48(-0.86%)
Aug 02, 2004 54.64 55.52 54.41 55.35 1,412,310 +0.16(+0.29%)
Jul 30, 2004 54.97 55.19 54.53 55.19 1,296,009 +0.27(+0.49%)
Jul 29, 2004 54.38 55.28 54.17 54.92 1,443,206 +0.94(+1.74%)
Jul 28, 2004 54.37 55.19 53.62 53.98 1,853,146 -0.59(-1.08%)
Jul 27, 2004 54.46 54.72 53.86 54.57 1,869,599 +0.23(+0.42%)
Jul 26, 2004 54.48 54.70 53.97 54.34 1,593,543 +0.22(+0.41%)
Jul 23, 2004 54.96 55.30 53.83 54.12 2,421,713 -1.06(-1.92%)
Jul 22, 2004 52.56 55.37 52.56 55.18 5,722,462 +2.63(+5.00%)
Jul 21, 2004 52.93 53.44 52.49 52.55 2,723,391 -0.25(-0.47%)
Jul 20, 2004 52.03 52.95 51.97 52.80 2,440,301 +0.88(+1.70%)
Jul 19, 2004 52.55 52.55 51.70 51.91 3,309,038 -0.65(-1.24%)
Jul 16, 2004 52.89 53.28 52.48 52.57 1,475,609 -0.08(-0.15%)
Jul 15, 2004 52.69 53.04 52.45 52.65 1,210,479 -0.05(-0.09%)
Jul 14, 2004 52.55 53.42 52.32 52.69 1,411,556 -0.18(-0.35%)
Jul 13, 2004 53.14 53.30 52.71 52.88 1,322,133 -0.34(-0.64%)
Jul 12, 2004 52.88 53.67 52.77 53.22 1,661,238 +0.34(+0.65%)
Jul 09, 2004 53.90 53.98 52.61 52.88 2,523,068 -0.91(-1.69%)
Jul 08, 2004 54.54 54.54 53.64 53.78 1,547,701 -0.73(-1.34%)
Jul 07, 2004 54.13 54.94 54.13 54.52 1,576,085 +0.49(+0.91%)
Jul 06, 2004 54.21 54.53 53.64 54.02 1,279,556 -0.19(-0.35%)
Jul 02, 2004 54.63 54.75 54.05 54.21 1,278,426 -0.41(-0.76%)
Jul 01, 2004 54.90 55.12 54.20 54.63 1,724,161 +0.18(+0.34%)
Jun 30, 2004 54.25 54.76 53.99 54.45 1,738,227 +0.20(+0.37%)
Jun 29, 2004 54.78 54.79 53.86 54.25 2,340,076 -0.72(-1.30%)
Jun 28, 2004 55.97 56.28 54.86 54.96 3,239,961 -0.98(-1.75%)
Jun 25, 2004 55.73 56.31 55.58 55.94 1,800,648 +0.06(+0.11%)
Jun 24, 2004 56.15 56.44 55.67 55.88 1,593,794 -0.39(-0.69%)
Jun 23, 2004 56.32 56.41 55.43 56.27 2,383,030 -0.04(-0.07%)
Jun 22, 2004 56.05 56.48 55.27 56.31 2,353,389 -0.13(-0.23%)
Jun 21, 2004 56.90 57.13 56.44 56.44 1,188,877 -0.40(-0.70%)
Jun 18, 2004 56.73 57.57 56.65 56.83 2,715,981 -0.48(-0.83%)
Jun 17, 2004 56.53 57.42 56.35 57.31 2,372,982 +0.60(+1.05%)
Jun 16, 2004 56.35 56.84 56.32 56.71 1,361,444 +0.36(+0.64%)
Jun 15, 2004 56.33 56.71 56.11 56.36 2,344,723 +0.42(+0.75%)
Jun 14, 2004 55.66 56.29 55.39 55.93 2,088,511 +0.07(+0.13%)
Jun 10, 2004 56.05 56.35 55.42 55.86 2,005,869 -0.52(-0.92%)
Jun 09, 2004 56.88 57.19 56.05 56.38 1,821,245 -0.50(-0.88%)
Jun 08, 2004 56.69 57.20 56.55 56.88 1,637,626 -0.33(-0.58%)
Jun 07, 2004 55.85 57.29 55.85 57.22 1,987,281 +1.59(+2.86%)
Jun 04, 2004 55.02 55.85 54.89 55.62 1,739,232 +1.23(+2.27%)
Jun 03, 2004 54.99 55.15 54.29 54.39 1,593,794 -1.08(-1.95%)
Jun 02, 2004 55.58 55.89 54.76 55.47 1,394,350 +0.23(+0.42%)
Jun 01, 2004 55.58 55.62 54.57 55.24 2,057,489 -0.54(-0.97%)
May 28, 2004 55.77 56.09 55.58 55.78 1,228,691 +0.06(+0.10%)
May 27, 2004 55.06 56.00 55.06 55.73 2,752,780 +0.77(+1.41%)
May 26, 2004 55.10 55.53 54.70 54.95 1,759,955 -0.18(-0.33%)
May 25, 2004 53.59 55.29 53.17 55.14 3,440,912 +1.51(+2.82%)
May 24, 2004 53.82 53.86 53.04 53.62 1,829,660 +0.14(+0.27%)
May 21, 2004 53.43 53.86 53.30 53.48 1,748,903 +0.23(+0.43%)
May 20, 2004 52.61 53.53 52.56 53.25 2,158,216 +0.70(+1.33%)
May 19, 2004 52.84 53.91 52.49 52.55 2,905,377 +0.23(+0.44%)
May 18, 2004 51.68 52.39 51.64 52.32 2,136,488 +0.84(+1.62%)
May 17, 2004 51.59 51.83 51.29 51.48 2,128,073 -0.94(-1.79%)
May 14, 2004 52.28 52.87 52.06 52.42 1,905,394 +0.21(+0.41%)
May 13, 2004 51.36 52.67 51.16 52.21 3,943,667 +0.78(+1.52%)
May 12, 2004 51.04 51.56 50.59 51.43 4,275,613 +0.95(+1.88%)
May 11, 2004 49.64 50.66 49.49 50.48 3,872,078 +1.40(+2.86%)
May 10, 2004 50.64 50.76 48.69 49.08 5,878,325 -1.85(-3.63%)
May 07, 2004 52.07 52.59 50.76 50.93 4,830,741 -2.01(-3.79%)
May 06, 2004 53.05 53.16 52.40 52.93 2,735,071 -0.39(-0.73%)
May 05, 2004 53.20 54.04 53.07 53.32 2,383,658 +0.13(+0.24%)
May 04, 2004 52.30 53.70 52.22 53.20 2,964,783 +0.95(+1.81%)
May 03, 2004 52.07 52.65 51.36 52.25 2,784,806 +0.07(+0.14%)
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%)
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.