Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Capital One Financial
(NY:
COF
)
140.90
+1.10 (+0.79%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
30.54
30.53
30.53
30.53
3,409,011
+0.07(+0.24%)
Dec 30, 2009
30.46
30.57
30.18
30.46
2,236,141
-0.21(-0.68%)
Dec 29, 2009
30.83
31.09
30.62
30.66
2,713,648
-0.02(-0.08%)
Dec 28, 2009
31.15
31.24
30.56
30.69
2,378,118
-0.28(-0.90%)
Dec 24, 2009
30.46
31.20
30.35
30.96
2,029,270
+0.53(+1.73%)
Dec 23, 2009
30.76
30.93
30.22
30.44
3,866,770
-0.27(-0.88%)
Dec 22, 2009
31.15
31.24
30.65
30.71
4,207,993
-0.47(-1.51%)
Dec 21, 2009
31.69
31.82
31.16
31.18
5,050,855
-0.27(-0.86%)
Dec 18, 2009
30.89
31.46
30.72
31.45
11,694,256
+0.76(+2.46%)
Dec 17, 2009
31.77
31.93
30.62
30.69
8,571,703
-1.57(-4.86%)
Dec 16, 2009
32.13
32.47
31.89
32.26
5,884,895
+0.34(+1.07%)
Dec 15, 2009
32.23
32.64
31.72
31.92
7,400,676
-0.76(-2.34%)
Dec 14, 2009
32.28
32.81
32.28
32.68
6,139,320
+0.52(+1.61%)
Dec 11, 2009
30.97
32.23
30.92
32.17
8,401,581
+1.34(+4.34%)
Dec 10, 2009
30.81
31.35
30.60
30.83
6,297,543
+0.09(+0.28%)
Dec 09, 2009
29.94
30.88
29.85
30.74
7,884,472
+0.80(+2.69%)
Dec 08, 2009
29.47
30.04
29.44
29.94
6,981,387
+0.10(+0.35%)
Dec 07, 2009
30.64
30.76
29.60
29.83
7,626,540
-0.36(-1.19%)
Dec 04, 2009
30.16
30.48
29.50
30.19
15,026,442
+0.80(+2.71%)
Dec 03, 2009
30.76
31.05
29.17
29.40
11,987,591
-1.14(-3.73%)
Dec 02, 2009
30.23
30.87
29.95
30.53
6,612,199
+0.21(+0.68%)
Dec 01, 2009
30.82
31.00
29.80
30.33
8,185,018
-0.21(-0.70%)
Nov 30, 2009
29.86
30.62
29.55
30.54
6,222,138
+0.89(+3.01%)
Nov 27, 2009
29.77
30.31
29.47
29.65
3,349,798
-1.21(-3.92%)
Nov 25, 2009
30.46
31.04
30.34
30.86
5,251,740
+0.57(+1.87%)
Nov 24, 2009
30.11
30.36
29.78
30.30
5,526,153
+0.02(+0.08%)
Nov 23, 2009
30.55
31.05
30.03
30.27
6,129,842
+0.25(+0.85%)
Nov 20, 2009
30.26
30.75
29.92
30.02
9,211,147
-0.51(-1.67%)
Nov 19, 2009
31.93
31.99
30.43
30.53
9,106,092
-1.68(-5.22%)
Nov 18, 2009
32.04
32.34
31.76
32.21
5,903,920
-0.04(-0.12%)
Nov 17, 2009
31.65
32.32
31.52
32.25
5,832,036
+0.49(+1.53%)
Nov 16, 2009
31.32
32.32
31.12
31.76
10,350,456
+0.87(+2.81%)
Nov 13, 2009
30.68
31.12
30.33
30.89
6,438,048
+0.34(+1.12%)
Nov 12, 2009
31.44
31.67
30.42
30.55
6,214,176
-1.01(-3.20%)
Nov 11, 2009
31.82
32.37
31.28
31.56
5,934,795
-0.04(-0.13%)
Nov 10, 2009
31.40
31.87
30.86
31.60
8,212,851
-0.07(-0.23%)
Nov 09, 2009
30.42
31.76
30.14
31.67
7,262,523
+1.68(+5.60%)
Nov 06, 2009
30.17
30.36
29.38
29.99
7,932,538
+0.03(+0.11%)
Nov 05, 2009
29.89
30.70
29.42
29.96
8,139,163
+0.35(+1.18%)
Nov 04, 2009
30.23
30.75
29.44
29.61
9,661,820
-0.19(-0.64%)
Nov 03, 2009
29.83
30.09
28.82
29.80
10,542,807
-0.67(-2.19%)
Nov 02, 2009
29.33
30.52
29.27
30.47
11,681,640
+1.33(+4.56%)
Oct 30, 2009
30.85
30.85
28.64
29.14
11,470,445
-1.91(-6.15%)
Oct 29, 2009
30.26
31.06
29.80
31.05
7,468,457
+1.28(+4.31%)
Oct 28, 2009
31.34
31.63
29.74
29.77
10,338,905
-1.81(-5.72%)
Oct 27, 2009
31.49
32.29
31.23
31.58
9,706,197
+0.14(+0.46%)
Oct 26, 2009
32.86
33.22
31.19
31.43
13,106,562
-1.17(-3.59%)
Oct 23, 2009
32.79
32.91
32.02
32.60
25,967,426
+2.09(+6.84%)
Oct 22, 2009
29.32
30.73
28.99
30.52
12,175,174
+1.35(+4.64%)
Oct 21, 2009
29.23
30.43
29.01
29.17
7,473,369
-0.21(-0.73%)
Oct 20, 2009
29.28
29.46
29.19
29.38
6,530,364
-0.30(-1.02%)
Oct 19, 2009
29.30
30.08
28.94
29.68
8,883,457
+0.74(+2.56%)
Oct 16, 2009
29.83
30.06
28.91
28.94
10,514,961
-1.41(-4.64%)
Oct 15, 2009
29.80
30.69
29.22
30.35
17,699,176
-0.98(-3.13%)
Oct 14, 2009
30.62
31.40
29.99
31.33
11,521,933
+0.92(+3.04%)
Oct 13, 2009
30.26
30.60
29.83
30.41
8,746,920
-0.10(-0.31%)
Oct 12, 2009
30.25
30.81
29.95
30.50
6,611,853
+0.56(+1.86%)
Oct 09, 2009
29.83
30.16
29.39
29.95
5,891,182
+0.11(+0.37%)
Oct 08, 2009
29.73
30.08
29.43
29.83
8,756,180
+0.42(+1.43%)
Oct 07, 2009
28.47
29.50
28.39
29.41
9,825,814
+0.78(+2.73%)
Oct 06, 2009
28.35
29.26
27.65
28.63
8,902,789
+0.02(+0.08%)
Oct 05, 2009
27.55
28.73
27.47
28.61
13,488,346
+2.18(+8.26%)
Oct 02, 2009
26.07
27.02
25.92
26.43
10,924,585
-0.36(-1.34%)
Oct 01, 2009
28.19
28.34
26.72
26.78
10,567,746
-1.66(-5.85%)
Sep 30, 2009
28.25
28.82
27.72
28.45
9,286,393
+0.35(+1.25%)
Sep 29, 2009
29.28
29.36
28.03
28.10
8,377,358
-0.77(-2.68%)
Sep 28, 2009
28.10
29.23
27.60
28.87
7,587,430
+0.89(+3.19%)
Sep 25, 2009
28.36
28.66
27.58
27.98
9,141,060
-0.53(-1.87%)
Sep 24, 2009
29.07
29.18
28.07
28.51
6,767,617
-0.39(-1.35%)
Sep 23, 2009
29.75
29.84
28.81
28.90
6,595,572
-0.74(-2.50%)
Sep 22, 2009
29.26
29.98
29.08
29.64
8,175,629
+1.96(+7.08%)
Sep 21, 2009
29.50
29.73
27.65
27.68
9,010,864
-2.17(-7.28%)
Sep 18, 2009
30.50
30.58
29.65
29.86
11,061,881
-0.44(-1.45%)
Sep 17, 2009
30.78
31.61
30.21
30.30
10,270,695
+0.52(+1.74%)
Sep 16, 2009
30.14
31.25
29.56
29.78
14,650,764
-0.02(-0.05%)
Sep 15, 2009
30.37
30.37
28.99
29.79
15,121,246
-0.72(-2.35%)
Sep 14, 2009
29.86
30.54
29.14
30.51
8,334,850
+0.27(+0.90%)
Sep 11, 2009
30.46
30.69
29.86
30.24
6,179,863
-0.15(-0.50%)
Sep 10, 2009
29.87
30.46
29.14
30.39
9,101,233
+0.56(+1.87%)
Sep 09, 2009
29.02
30.07
28.39
29.83
11,548,678
+1.62(+5.73%)
Sep 08, 2009
28.48
28.74
27.67
28.22
6,587,124
+0.17(+0.60%)
Sep 04, 2009
27.81
28.24
27.60
28.05
5,586,875
+0.29(+1.06%)
Sep 03, 2009
27.70
28.09
27.32
27.76
7,525,524
+0.41(+1.51%)
Sep 02, 2009
28.00
28.19
27.28
27.34
11,749,207
-0.58(-2.08%)
Sep 01, 2009
29.47
29.85
27.82
27.92
12,383,153
-1.77(-5.95%)
Aug 31, 2009
28.74
29.79
28.63
29.69
8,510,401
+0.45(+1.52%)
Aug 28, 2009
29.57
29.57
28.84
29.24
5,973,171
+0.08(+0.27%)
Aug 27, 2009
28.98
29.25
28.68
29.17
5,957,273
+0.11(+0.38%)
Aug 26, 2009
28.74
29.29
28.39
29.05
8,249,364
+0.10(+0.33%)
Aug 25, 2009
29.35
29.39
28.72
28.96
9,767,204
-0.06(-0.22%)
Aug 24, 2009
29.93
30.22
28.96
29.02
11,890,759
-0.02(-0.08%)
Aug 21, 2009
28.41
29.13
25.81
29.05
11,170,256
+1.15(+4.11%)
Aug 20, 2009
27.42
27.96
27.17
27.90
9,480,506
+0.46(+1.68%)
Aug 19, 2009
27.57
27.84
27.15
27.44
12,195,524
-0.63(-2.24%)
Aug 18, 2009
27.38
28.15
27.13
28.07
10,063,696
+0.44(+1.59%)
Aug 17, 2009
27.06
28.11
26.75
27.63
18,379,760
-0.30(-1.08%)
Aug 14, 2009
27.88
28.23
27.16
27.93
10,326,912
-0.18(-0.62%)
Aug 13, 2009
27.62
28.13
27.11
28.11
13,275,867
+1.20(+4.47%)
Aug 12, 2009
26.18
26.98
25.93
26.90
11,062,998
+0.82(+3.14%)
Aug 11, 2009
26.79
27.00
25.69
26.08
13,303,044
-0.89(-3.31%)
Aug 10, 2009
26.94
27.91
26.81
26.98
14,919,058
-0.19(-0.70%)
Aug 07, 2009
26.20
27.53
25.96
27.17
17,051,004
+1.55(+6.06%)
Aug 06, 2009
25.41
26.44
24.66
25.61
18,136,646
+0.57(+2.29%)
Aug 05, 2009
25.01
25.22
23.87
25.04
16,617,177
+0.07(+0.29%)
Aug 04, 2009
24.68
25.36
24.37
24.97
9,988,954
-0.01(-0.03%)
Aug 03, 2009
24.91
25.43
24.45
24.98
10,314,833
+0.53(+2.18%)
Jul 31, 2009
24.13
24.90
24.01
24.44
8,774,581
+0.23(+0.95%)
Jul 30, 2009
24.20
25.18
23.97
24.21
12,992,446
+0.56(+2.36%)
Jul 29, 2009
23.43
24.08
23.26
23.66
9,063,110
+0.02(+0.10%)
Jul 28, 2009
23.55
24.15
23.34
23.63
11,684,124
-0.21(-0.90%)
Jul 27, 2009
24.19
24.52
23.54
23.85
14,983,227
-0.10(-0.40%)
Jul 24, 2009
21.15
24.36
21.02
23.94
30,317,400
+1.78(+8.05%)
Jul 23, 2009
21.15
22.44
21.02
22.16
12,594,473
+1.08(+5.14%)
Jul 22, 2009
20.53
21.29
20.46
21.08
9,194,861
+0.13(+0.61%)
Jul 21, 2009
21.53
21.66
20.67
20.95
8,821,185
-0.32(-1.50%)
Jul 20, 2009
21.22
21.78
21.03
21.27
10,451,346
+0.17(+0.79%)
Jul 17, 2009
21.13
21.55
20.92
21.10
11,172,133
-0.33(-1.56%)
Jul 16, 2009
20.18
21.60
20.07
21.43
19,032,088
+0.86(+4.18%)
Jul 15, 2009
19.15
20.99
19.11
20.57
26,060,734
+2.17(+11.81%)
Jul 14, 2009
17.44
18.54
16.95
18.40
19,231,156
+1.00(+5.72%)
Jul 13, 2009
16.74
17.49
16.51
17.41
11,586,218
+0.98(+5.96%)
Jul 10, 2009
16.53
16.70
16.18
16.43
8,843,097
-0.45(-2.69%)
Jul 09, 2009
16.62
17.17
16.47
16.88
10,425,303
+0.50(+3.06%)
Jul 08, 2009
16.42
16.66
15.71
16.38
16,958,594
+0.08(+0.49%)
Jul 07, 2009
16.56
16.81
16.27
16.30
9,510,890
-0.41(-2.43%)
Jul 06, 2009
16.51
17.13
16.35
16.70
9,392,242
+0.15(+0.91%)
Jul 02, 2009
17.09
17.28
16.55
16.55
8,336,170
-0.86(-4.94%)
Jul 01, 2009
17.52
17.89
17.31
17.41
5,710,782
-0.01(-0.05%)
Jun 30, 2009
17.80
17.87
17.24
17.42
8,106,870
-0.40(-2.23%)
Jun 29, 2009
17.56
18.04
17.23
17.82
8,216,405
+0.35(+2.01%)
Jun 26, 2009
17.56
17.64
17.12
17.47
9,642,455
-0.18(-0.99%)
Jun 25, 2009
17.07
17.66
17.06
17.64
9,696,017
+0.73(+4.33%)
Jun 24, 2009
17.05
17.56
16.70
16.91
10,424,387
+0.06(+0.38%)
Jun 23, 2009
16.37
17.18
16.12
16.85
12,281,980
+0.57(+3.47%)
Jun 22, 2009
17.26
17.57
16.26
16.28
15,125,088
-1.50(-8.42%)
Jun 19, 2009
17.99
17.99
17.19
17.78
17,104,322
+0.03(+0.18%)
Jun 18, 2009
18.15
18.49
17.35
17.75
15,415,617
-0.15(-0.85%)
Jun 17, 2009
18.43
18.70
16.90
17.90
24,025,720
-0.53(-2.89%)
Jun 16, 2009
18.75
19.06
18.42
18.43
13,484,121
-0.36(-1.93%)
Jun 15, 2009
18.74
18.99
18.47
18.79
10,001,782
-0.27(-1.40%)
Jun 12, 2009
19.51
19.51
18.89
19.06
10,365,231
-0.52(-2.64%)
Jun 11, 2009
19.50
19.87
19.31
19.58
13,203,720
+0.29(+1.49%)
Jun 10, 2009
19.33
19.77
19.01
19.29
11,470,634
+0.14(+0.75%)
Jun 09, 2009
19.04
19.59
18.99
19.15
13,993,639
+0.49(+2.60%)
Jun 08, 2009
18.57
18.93
18.31
18.66
16,405,505
-0.53(-2.78%)
Jun 05, 2009
20.34
20.54
19.13
19.20
11,549,180
-0.71(-3.56%)
Jun 04, 2009
19.24
20.09
18.75
19.91
12,818,412
+0.87(+4.56%)
Jun 03, 2009
19.15
19.77
18.81
19.04
11,549,251
-0.43(-2.21%)
Jun 02, 2009
19.62
19.86
18.70
19.47
15,915,837
-0.31(-1.57%)
Jun 01, 2009
19.66
20.45
19.20
19.78
17,282,120
+0.32(+1.64%)
May 29, 2009
18.41
19.55
18.11
19.46
18,823,770
+0.93(+5.03%)
May 28, 2009
18.02
18.62
17.33
18.53
16,841,368
+0.78(+4.40%)
May 27, 2009
18.11
19.11
17.72
17.75
16,594,820
-0.28(-1.55%)
May 26, 2009
17.29
18.22
17.24
18.03
17,724,678
+0.57(+3.28%)
May 22, 2009
18.11
18.50
17.35
17.45
15,654,613
-0.80(-4.40%)
May 21, 2009
18.26
19.01
17.65
18.26
22,417,956
-0.14(-0.78%)
May 20, 2009
20.11
20.22
17.70
18.40
37,419,852
-1.43(-7.19%)
May 19, 2009
20.45
21.00
19.71
19.83
16,939,756
-0.92(-4.45%)
May 18, 2009
20.15
20.92
19.70
20.75
22,072,950
+1.21(+6.19%)
May 15, 2009
20.14
21.34
19.24
19.54
29,305,834
-0.03(-0.16%)
May 14, 2009
18.83
19.86
18.25
19.57
24,803,578
+0.49(+2.59%)
May 13, 2009
19.28
19.81
18.39
19.08
32,971,518
-1.22(-6.00%)
May 12, 2009
21.86
22.13
19.15
20.30
49,024,552
-1.28(-5.94%)
May 11, 2009
22.09
23.14
21.58
21.58
143,867,920
-3.38(-13.53%)
May 08, 2009
20.85
25.32
20.67
24.95
62,648,628
+4.07(+19.48%)
May 07, 2009
21.03
21.95
20.41
20.88
75,502,168
+3.06(+17.15%)
May 06, 2009
16.62
18.92
16.58
17.83
33,201,394
+2.32(+15.00%)
May 05, 2009
15.77
16.43
15.31
15.50
23,278,840
-0.67(-4.14%)
May 04, 2009
15.96
16.34
15.67
16.17
25,957,690
+2.36(+17.13%)
May 01, 2009
13.31
14.21
13.19
13.81
19,712,810
+0.48(+3.58%)
Apr 30, 2009
14.12
14.98
13.33
13.33
23,891,184
-0.59(-4.23%)
Apr 29, 2009
13.24
14.03
13.03
13.92
18,790,944
+0.72(+5.49%)
Apr 28, 2009
12.94
13.48
12.51
13.19
25,308,738
-0.14(-1.02%)
Apr 27, 2009
14.57
14.93
13.14
13.33
28,469,746
-1.82(-11.99%)
Apr 24, 2009
13.58
15.52
12.88
15.14
40,890,836
+1.66(+12.35%)
Apr 23, 2009
11.61
13.75
11.55
13.48
41,110,028
+2.03(+17.73%)
Apr 22, 2009
11.08
12.90
10.87
11.45
43,109,428
-0.59(-4.89%)
Apr 21, 2009
10.00
12.20
9.961
12.04
33,461,190
+1.39(+13.00%)
Apr 20, 2009
13.12
13.14
10.57
10.65
30,207,834
-3.56(-25.04%)
Apr 17, 2009
13.86
14.73
13.66
14.21
21,560,306
-0.01(-0.06%)
Apr 16, 2009
13.36
14.81
12.91
14.22
25,275,482
+0.43(+3.12%)
Apr 15, 2009
12.77
13.92
12.17
13.79
34,737,440
+0.20(+1.46%)
Apr 14, 2009
14.75
15.82
13.43
13.59
25,410,418
-1.69(-11.05%)
Apr 13, 2009
13.31
15.52
13.31
15.28
31,313,150
+1.38(+9.91%)
Apr 09, 2009
12.10
14.50
11.99
13.90
37,212,656
+2.91(+26.43%)
Apr 08, 2009
10.32
11.14
10.24
11.00
15,102,486
+0.80(+7.81%)
Apr 07, 2009
9.817
10.80
9.777
10.20
13,849,666
-0.01(-0.08%)
Apr 06, 2009
10.55
10.84
10.00
10.21
17,013,580
-0.80(-7.24%)
Apr 03, 2009
10.09
11.11
9.754
11.00
20,592,510
+0.54(+5.18%)
Apr 02, 2009
11.14
11.24
9.889
10.46
22,412,952
+0.14(+1.31%)
Apr 01, 2009
9.204
10.49
9.204
10.33
18,293,844
+0.58(+5.96%)
Mar 31, 2009
9.348
10.03
8.981
9.746
21,936,792
+0.71(+7.84%)
Mar 30, 2009
10.90
10.90
8.870
9.037
25,415,258
-2.75(-23.36%)
Mar 26, 2009
11.74
12.07
10.93
11.79
22,746,922
+0.28(+2.42%)
Mar 25, 2009
11.10
11.63
10.51
11.51
24,169,444
+0.92(+8.64%)
Mar 24, 2009
10.40
11.51
10.12
10.60
20,936,054
-0.25(-2.28%)
Mar 23, 2009
10.01
10.84
9.961
10.84
25,434,992
+1.82(+20.11%)
Mar 20, 2009
9.754
9.833
8.623
9.029
24,834,232
-1.68(-15.69%)
Mar 19, 2009
11.35
11.92
9.722
10.71
22,492,322
-0.62(-5.48%)
Mar 18, 2009
10.19
11.48
9.563
11.33
34,433,580
+0.68(+6.43%)
Mar 17, 2009
9.937
10.65
9.610
10.65
17,218,356
+0.64(+6.36%)
Mar 16, 2009
10.52
11.16
9.969
10.01
33,753,552
+0.01(+0.08%)
Mar 13, 2009
10.68
10.69
9.156
10.00
0
-0.60(-5.64%)
Mar 12, 2009
8.575
10.93
8.336
10.60
33,892,368
+1.98(+23.01%)
Mar 11, 2009
7.962
8.846
7.484
8.615
29,779,586
+0.61(+7.66%)
Mar 10, 2009
7.946
8.121
7.126
8.002
31,519,426
+1.05(+15.12%)
Mar 09, 2009
6.330
7.699
6.210
6.951
25,927,708
+0.33(+5.05%)
Mar 06, 2009
7.357
7.437
6.354
6.617
0
-0.54(-7.56%)
Mar 05, 2009
7.803
8.312
6.911
7.158
22,469,328
-1.16(-13.97%)
Mar 04, 2009
8.591
9.555
7.261
8.320
22,237,686
+0.32(+3.98%)
Mar 02, 2009
9.156
9.499
8.002
8.002
28,279,906
-1.59(-16.60%)
Feb 27, 2009
9.602
10.55
9.483
9.594
0
-0.74(-7.16%)
Feb 26, 2009
10.64
12.02
9.961
10.33
45,605,624
+0.57(+5.79%)
Feb 25, 2009
8.830
10.34
8.010
9.770
51,485,824
+0.76(+8.49%)
Feb 24, 2009
6.927
9.216
6.911
9.005
34,007,812
+1.74(+23.88%)
Feb 23, 2009
8.320
8.400
7.230
7.269
21,060,774
-0.70(-8.79%)
Feb 20, 2009
6.991
8.241
6.768
7.970
0
+0.77(+10.73%)
Feb 19, 2009
8.934
9.180
7.102
7.198
32,133,958
-1.52(-17.44%)
Feb 18, 2009
8.336
8.830
7.620
8.719
30,391,996
+0.65(+8.09%)
Feb 17, 2009
9.196
9.411
7.715
8.066
33,970,832
-1.58(-16.35%)
Feb 13, 2009
9.738
10.07
9.196
9.642
0
-0.14(-1.38%)
Feb 12, 2009
10.17
10.55
9.117
9.777
25,132,700
-0.98(-9.10%)
Feb 11, 2009
10.43
10.83
10.22
10.76
13,473,451
+0.53(+5.14%)
Feb 10, 2009
11.74
11.91
10.06
10.23
25,180,918
-1.67(-14.05%)
Feb 09, 2009
11.54
12.48
11.24
11.90
15,205,808
+0.36(+3.10%)
Feb 06, 2009
11.35
12.31
11.26
11.55
0
+0.23(+2.04%)
Feb 05, 2009
11.43
12.03
10.96
11.31
22,450,994
-0.25(-2.20%)
Feb 04, 2009
12.33
12.56
11.42
11.57
17,570,578
-0.37(-3.07%)
Feb 03, 2009
13.43
13.62
11.80
11.94
32,666,220
-1.47(-10.93%)
Feb 02, 2009
12.48
13.54
12.10
13.40
21,245,878
+0.79(+6.25%)
Jan 30, 2009
13.73
13.85
12.35
12.61
0
-0.82(-6.11%)
Jan 29, 2009
15.47
15.77
13.34
13.43
19,825,582
-2.73(-16.90%)
Jan 28, 2009
15.34
16.56
14.75
16.16
23,648,254
+1.91(+13.41%)
Jan 27, 2009
14.99
15.10
13.77
14.25
16,623,981
-0.53(-3.61%)
Jan 26, 2009
15.27
15.85
14.53
14.79
15,219,668
-0.60(-3.88%)
Jan 23, 2009
14.94
15.80
13.46
15.38
37,736,424
-2.09(-11.94%)
Jan 22, 2009
17.42
18.51
16.70
17.47
16,405,288
-0.81(-4.44%)
Jan 21, 2009
19.12
19.44
16.04
18.28
36,356,272
+0.03(+0.17%)
Jan 20, 2009
18.33
19.71
18.02
18.25
24,277,010
-0.94(-4.90%)
Jan 16, 2009
20.90
21.33
19.02
19.19
0
-1.09(-5.38%)
Jan 15, 2009
20.37
21.23
19.43
20.28
17,678,680
-0.09(-0.43%)
Jan 14, 2009
21.44
21.66
20.14
20.37
13,553,906
-1.88(-8.45%)
Jan 13, 2009
21.37
22.73
21.17
22.25
9,031,527
+0.64(+2.95%)
Jan 12, 2009
23.21
23.42
21.39
21.61
8,910,577
-1.74(-7.47%)
Jan 09, 2009
24.71
24.71
23.19
23.35
6,885,289
-1.27(-5.17%)
Jan 08, 2009
24.74
25.47
24.24
24.63
6,769,318
-0.60(-2.37%)
Jan 07, 2009
26.28
26.67
25.06
25.22
5,692,967
-1.96(-7.21%)
Jan 06, 2009
27.07
27.60
25.86
27.18
7,515,318
+0.88(+3.33%)
Jan 05, 2009
25.79
26.87
25.49
26.31
8,338,499
-0.21(-0.81%)
Jan 02, 2009
25.32
26.70
25.04
26.52
0
+1.13(+4.45%)
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
.