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
)
141.81
+0.76 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
56.75
56.82
55.23
56.45
3,931,107
-0.05(-0.08%)
Apr 28, 2005
56.78
57.41
56.30
56.50
2,134,707
-0.53(-0.92%)
Apr 27, 2005
56.58
57.34
56.14
57.02
2,329,103
+0.49(+0.87%)
Apr 26, 2005
57.18
57.44
56.53
56.53
1,783,716
-0.64(-1.11%)
Apr 25, 2005
56.40
57.70
56.22
57.17
2,550,372
+0.91(+1.61%)
Apr 22, 2005
56.82
57.67
55.93
56.26
3,732,693
-0.78(-1.37%)
Apr 21, 2005
57.57
57.59
55.02
57.04
10,833,525
-0.49(-0.84%)
Apr 20, 2005
58.45
59.15
57.53
57.53
2,867,709
-0.96(-1.65%)
Apr 19, 2005
57.96
58.72
57.63
58.49
1,837,840
+0.49(+0.84%)
Apr 18, 2005
58.00
58.61
57.77
58.00
2,657,993
-0.13(-0.22%)
Apr 15, 2005
58.95
59.27
57.77
58.13
3,315,521
-0.98(-1.66%)
Apr 14, 2005
59.15
59.55
58.96
59.11
2,794,873
-0.24(-0.40%)
Apr 13, 2005
59.71
60.11
59.09
59.35
2,641,165
-0.29(-0.49%)
Apr 12, 2005
58.73
60.10
58.39
59.64
2,818,859
+0.68(+1.15%)
Apr 11, 2005
59.15
59.44
58.58
58.97
1,695,559
-0.25(-0.42%)
Apr 08, 2005
59.95
59.97
58.82
59.21
1,628,626
-0.73(-1.22%)
Apr 07, 2005
59.78
60.15
59.37
59.95
1,647,965
+0.09(+0.15%)
Apr 06, 2005
59.79
60.25
59.73
59.86
1,227,654
+0.06(+0.09%)
Apr 05, 2005
59.73
60.28
59.60
59.80
1,413,259
+0.22(+0.36%)
Apr 04, 2005
59.54
60.12
58.69
59.59
2,309,889
+0.12(+0.20%)
Apr 01, 2005
60.52
61.32
59.17
59.47
3,223,221
-0.07(-0.12%)
Mar 31, 2005
59.52
59.72
59.09
59.54
2,650,458
+0.05(+0.08%)
Mar 30, 2005
58.83
59.49
58.67
59.49
2,081,462
+0.76(+1.29%)
Mar 29, 2005
58.74
59.23
58.25
58.74
2,800,022
-0.32(-0.54%)
Mar 28, 2005
60.08
60.08
58.78
59.05
3,251,225
-0.71(-1.19%)
Mar 24, 2005
60.41
60.74
59.60
59.76
2,423,538
-0.61(-1.00%)
Mar 23, 2005
60.24
60.58
59.56
60.37
3,285,634
+0.14(+0.22%)
Mar 22, 2005
61.24
61.49
60.07
60.23
2,620,947
-1.05(-1.72%)
Mar 21, 2005
61.03
61.69
60.82
61.28
2,427,682
+0.25(+0.42%)
Mar 18, 2005
61.40
61.40
60.44
61.03
3,552,488
-0.23(-0.38%)
Mar 17, 2005
61.52
61.68
60.85
61.26
2,353,842
-0.06(-0.09%)
Mar 16, 2005
62.27
62.27
61.16
61.32
3,430,049
-0.96(-1.53%)
Mar 15, 2005
63.20
63.20
62.15
62.27
3,751,529
-0.65(-1.03%)
Mar 14, 2005
62.31
63.01
62.14
62.92
2,647,570
+0.90(+1.45%)
Mar 11, 2005
62.68
63.16
61.52
62.02
3,085,085
-0.66(-1.05%)
Mar 10, 2005
62.47
62.87
61.97
62.68
2,783,822
+0.25(+0.40%)
Mar 09, 2005
62.71
63.74
62.31
62.43
5,620,262
-0.28(-0.44%)
Mar 08, 2005
61.00
62.71
61.00
62.71
8,758,718
+2.19(+3.62%)
Mar 07, 2005
59.80
61.91
59.72
60.52
12,087,175
-1.66(-2.66%)
Mar 04, 2005
61.32
62.48
61.30
62.18
2,559,288
+1.18(+1.93%)
Mar 03, 2005
61.52
61.71
60.73
61.00
2,120,391
+0.05(+0.08%)
Mar 02, 2005
60.80
61.56
60.74
60.95
1,302,248
-0.17(-0.27%)
Mar 01, 2005
61.41
61.70
60.77
61.12
1,746,293
+0.06(+0.09%)
Feb 28, 2005
61.52
61.56
60.89
61.06
2,254,760
-0.53(-0.87%)
Feb 25, 2005
60.27
61.75
60.20
61.59
1,695,685
+1.07(+1.78%)
Feb 24, 2005
59.88
60.56
59.69
60.52
1,609,538
+0.46(+0.77%)
Feb 23, 2005
59.72
60.88
59.48
60.06
3,005,468
+0.33(+0.56%)
Feb 22, 2005
60.81
61.40
59.43
59.72
3,046,407
-1.45(-2.37%)
Feb 18, 2005
61.95
61.96
60.97
61.17
2,065,137
-0.84(-1.36%)
Feb 17, 2005
62.43
62.75
61.75
62.02
1,603,008
-0.60(-0.95%)
Feb 16, 2005
62.31
62.83
62.15
62.61
1,068,923
+0.10(+0.17%)
Feb 15, 2005
62.51
62.89
62.24
62.51
2,140,107
-0.28(-0.44%)
Feb 14, 2005
62.44
62.99
62.32
62.79
1,336,280
+0.36(+0.57%)
Feb 11, 2005
61.63
62.69
61.04
62.43
1,553,530
+0.96(+1.55%)
Feb 10, 2005
61.26
61.72
60.86
61.48
2,270,458
+0.29(+0.48%)
Feb 09, 2005
61.60
62.30
61.00
61.18
2,614,794
-0.39(-0.63%)
Feb 08, 2005
61.94
62.36
61.48
61.57
1,892,969
-1.00(-1.59%)
Feb 07, 2005
62.55
63.09
62.41
62.57
893,992
-0.21(-0.33%)
Feb 04, 2005
62.34
62.85
62.19
62.77
1,720,550
+0.33(+0.52%)
Feb 03, 2005
62.49
63.00
62.26
62.45
1,477,806
-0.04(-0.06%)
Feb 02, 2005
63.13
63.13
62.10
62.49
1,809,082
-0.79(-1.25%)
Feb 01, 2005
62.26
63.41
62.11
63.28
2,375,567
+0.94(+1.51%)
Jan 31, 2005
62.07
62.63
61.79
62.34
1,613,808
+0.53(+0.85%)
Jan 28, 2005
61.93
62.06
61.28
61.81
1,707,741
+0.00(+0.00%)
Jan 27, 2005
62.61
62.77
61.81
61.81
1,984,264
-0.90(-1.43%)
Jan 26, 2005
61.69
62.90
61.48
62.71
2,034,370
+1.35(+2.19%)
Jan 25, 2005
61.56
61.91
61.12
61.36
2,206,789
+0.25(+0.40%)
Jan 24, 2005
62.37
62.43
61.05
61.12
2,857,034
-1.31(-2.09%)
Jan 21, 2005
62.65
63.50
62.42
62.42
3,656,718
-0.22(-0.34%)
Jan 20, 2005
62.71
63.49
61.79
62.64
9,187,569
-2.74(-4.19%)
Jan 19, 2005
66.04
66.19
65.13
65.38
2,045,295
-0.66(-1.00%)
Jan 18, 2005
65.00
66.16
64.99
66.04
1,573,874
+0.64(+0.99%)
Jan 14, 2005
65.38
65.60
64.97
65.39
1,131,336
+0.06(+0.10%)
Jan 13, 2005
65.67
66.04
65.27
65.33
1,597,985
-0.34(-0.52%)
Jan 12, 2005
65.19
65.67
64.45
65.67
1,335,149
+0.30(+0.46%)
Jan 11, 2005
65.14
65.78
64.94
65.37
1,509,703
-0.18(-0.27%)
Jan 10, 2005
65.06
65.98
65.03
65.54
1,142,763
+0.28(+0.43%)
Jan 07, 2005
65.70
66.15
65.13
65.27
1,884,806
-0.39(-0.59%)
Jan 06, 2005
64.89
65.93
64.43
65.66
1,755,460
+0.81(+1.25%)
Jan 05, 2005
65.50
65.69
64.79
64.84
1,893,848
-0.65(-1.00%)
Jan 04, 2005
66.89
67.28
65.50
65.50
1,961,535
-1.23(-1.85%)
Jan 03, 2005
66.93
67.49
66.52
66.73
2,162,209
-0.33(-0.49%)
Dec 31, 2004
66.73
67.25
66.45
67.06
960,047
+0.33(+0.50%)
Dec 30, 2004
66.99
67.25
66.72
66.72
806,464
-0.29(-0.44%)
Dec 29, 2004
67.02
67.19
66.62
67.02
924,885
+0.17(+0.25%)
Dec 28, 2004
66.41
67.01
66.38
66.85
1,341,554
+0.91(+1.38%)
Dec 27, 2004
65.46
66.16
65.31
65.94
1,087,760
+0.30(+0.46%)
Dec 23, 2004
65.86
65.93
65.55
65.64
590,846
-0.24(-0.36%)
Dec 22, 2004
65.90
65.93
65.72
65.88
896,127
-0.02(-0.02%)
Dec 21, 2004
65.50
65.99
65.41
65.90
1,284,039
+0.65(+1.00%)
Dec 20, 2004
65.49
65.97
65.24
65.24
1,198,394
-0.09(-0.13%)
Dec 17, 2004
64.68
65.44
64.68
65.33
1,874,634
+0.18(+0.27%)
Dec 16, 2004
65.46
65.64
64.91
65.15
1,354,991
-0.50(-0.76%)
Dec 15, 2004
64.90
65.78
64.68
65.66
1,651,481
+0.47(+0.72%)
Dec 14, 2004
65.22
65.29
64.67
65.19
1,379,353
-0.10(-0.15%)
Dec 13, 2004
64.88
65.28
64.18
65.28
2,709,731
+0.68(+1.06%)
Dec 10, 2004
63.27
65.50
63.27
64.60
3,869,824
+1.54(+2.44%)
Dec 09, 2004
62.47
63.07
61.75
63.06
1,667,430
+0.47(+0.75%)
Dec 08, 2004
62.59
62.75
62.03
62.59
1,383,246
-0.07(-0.11%)
Dec 07, 2004
63.20
63.56
62.65
62.66
1,591,329
-0.53(-0.83%)
Dec 06, 2004
62.23
63.54
62.23
63.19
1,636,035
+0.09(+0.14%)
Dec 03, 2004
63.43
63.71
62.75
63.10
1,484,462
-0.53(-0.84%)
Dec 02, 2004
63.09
63.94
62.88
63.63
2,239,314
+0.49(+0.77%)
Dec 01, 2004
62.63
63.39
62.63
63.15
1,513,596
+0.57(+0.92%)
Nov 30, 2004
62.53
62.84
62.20
62.57
1,422,552
+0.06(+0.09%)
Nov 29, 2004
63.39
63.44
62.34
62.52
1,643,444
-1.17(-1.84%)
Nov 26, 2004
63.63
63.70
63.47
63.69
474,435
-0.01(-0.01%)
Nov 24, 2004
63.31
63.71
63.23
63.70
1,385,506
+0.41(+0.65%)
Nov 23, 2004
62.29
63.55
62.26
63.28
1,887,694
+1.00(+1.61%)
Nov 22, 2004
61.97
62.49
61.27
62.28
1,334,270
+0.43(+0.70%)
Nov 19, 2004
63.12
63.31
61.73
61.85
1,452,816
-1.25(-1.98%)
Nov 18, 2004
62.73
63.35
62.72
63.10
909,187
+0.37(+0.58%)
Nov 17, 2004
62.47
63.66
62.38
62.73
1,964,172
+0.36(+0.57%)
Nov 16, 2004
63.47
63.47
62.35
62.38
1,627,998
-1.11(-1.76%)
Nov 15, 2004
63.19
63.68
63.03
63.49
1,707,489
+0.01(+0.01%)
Nov 12, 2004
63.23
63.56
62.83
63.48
1,717,661
+0.37(+0.59%)
Nov 11, 2004
62.63
63.16
62.51
63.11
2,204,529
+0.48(+0.76%)
Nov 10, 2004
62.11
62.84
62.09
62.63
2,247,226
+0.72(+1.16%)
Nov 09, 2004
60.36
62.02
60.36
61.91
2,401,938
+0.56(+0.91%)
Nov 08, 2004
61.13
61.63
60.93
61.36
1,778,818
-0.07(-0.12%)
Nov 05, 2004
61.08
61.71
60.83
61.43
1,875,388
+0.51(+0.84%)
Nov 04, 2004
59.71
60.93
59.42
60.92
1,939,558
+1.39(+2.33%)
Nov 03, 2004
59.95
60.24
59.25
59.53
1,936,419
+0.24(+0.40%)
Nov 02, 2004
59.56
59.90
59.13
59.29
2,209,426
-0.02(-0.03%)
Nov 01, 2004
58.89
59.52
58.79
59.31
2,017,543
+0.57(+0.98%)
Oct 29, 2004
58.53
58.92
58.25
58.74
1,770,404
+0.35(+0.60%)
Oct 28, 2004
58.47
58.78
58.26
58.39
1,305,262
-0.32(-0.54%)
Oct 27, 2004
57.93
58.84
57.41
58.70
2,164,344
+0.71(+1.22%)
Oct 26, 2004
56.13
58.00
56.11
58.00
2,511,317
+1.86(+3.32%)
Oct 25, 2004
55.61
56.20
55.18
56.13
1,910,299
+0.55(+0.99%)
Oct 22, 2004
56.40
56.44
55.17
55.58
1,817,371
-0.65(-1.16%)
Oct 21, 2004
56.34
57.10
55.67
56.24
4,862,145
+1.25(+2.27%)
Oct 20, 2004
55.38
55.73
53.85
54.99
3,414,100
-0.76(-1.36%)
Oct 19, 2004
55.63
56.38
55.05
55.74
2,058,607
+0.25(+0.44%)
Oct 18, 2004
55.47
55.74
55.15
55.50
1,564,079
-0.18(-0.31%)
Oct 15, 2004
55.51
55.68
54.99
55.67
2,081,713
+0.55(+1.00%)
Oct 14, 2004
56.16
56.17
55.01
55.12
3,203,254
-1.13(-2.01%)
Oct 13, 2004
57.57
57.72
56.22
56.25
1,690,787
-1.11(-1.94%)
Oct 12, 2004
56.86
57.55
56.78
57.37
2,302,354
-0.88(-1.52%)
Oct 11, 2004
58.19
58.37
58.08
58.25
608,553
+0.17(+0.29%)
Oct 08, 2004
58.57
58.58
57.89
58.08
1,537,331
-0.74(-1.26%)
Oct 07, 2004
59.37
59.59
58.82
58.82
1,625,361
-0.97(-1.62%)
Oct 06, 2004
59.32
59.80
59.21
59.80
1,537,205
+0.61(+1.02%)
Oct 05, 2004
59.64
59.72
59.05
59.19
1,490,239
-0.45(-0.75%)
Oct 04, 2004
59.71
60.11
59.60
59.64
1,112,248
+0.26(+0.44%)
Oct 01, 2004
59.15
59.60
59.01
59.37
1,681,118
+0.53(+0.89%)
Sep 30, 2004
59.29
59.33
58.53
58.85
2,093,643
-0.51(-0.86%)
Sep 29, 2004
59.71
60.11
59.28
59.36
2,681,350
-0.35(-0.59%)
Sep 28, 2004
58.82
59.72
58.51
59.71
2,517,345
+1.20(+2.06%)
Sep 27, 2004
58.37
58.76
58.04
58.51
1,441,891
-0.10(-0.18%)
Sep 24, 2004
58.07
58.81
58.04
58.61
983,027
+0.67(+1.15%)
Sep 23, 2004
58.35
58.43
57.92
57.94
1,541,224
-0.54(-0.93%)
Sep 22, 2004
58.33
58.70
58.24
58.48
1,901,006
-0.44(-0.74%)
Sep 21, 2004
58.07
59.02
57.93
58.92
1,830,431
+0.99(+1.70%)
Sep 20, 2004
58.09
58.25
57.69
57.93
969,716
-0.34(-0.59%)
Sep 17, 2004
58.15
58.53
57.97
58.27
1,430,087
+0.45(+0.77%)
Sep 16, 2004
57.14
58.21
57.14
57.83
1,299,611
-0.13(-0.22%)
Sep 15, 2004
59.01
59.16
57.89
57.96
2,352,460
-0.59(-1.01%)
Sep 14, 2004
57.93
58.57
57.89
58.55
2,030,979
+0.18(+0.30%)
Sep 13, 2004
57.73
58.65
57.50
58.37
2,123,656
+0.60(+1.03%)
Sep 10, 2004
56.13
57.80
56.13
57.77
4,135,172
+2.34(+4.22%)
Sep 09, 2004
55.38
55.57
54.71
55.43
1,644,575
+0.12(+0.22%)
Sep 08, 2004
55.97
56.22
55.27
55.31
1,785,348
-0.65(-1.17%)
Sep 07, 2004
55.03
56.32
54.99
55.97
1,918,587
+1.35(+2.48%)
Sep 03, 2004
55.00
55.48
54.56
54.61
973,735
-0.47(-0.85%)
Sep 02, 2004
54.49
55.17
54.20
55.08
954,396
+0.68(+1.26%)
Sep 01, 2004
53.99
54.87
53.58
54.40
1,113,880
+0.44(+0.81%)
Aug 31, 2004
54.27
54.55
53.76
53.96
1,792,506
-0.29(-0.53%)
Aug 30, 2004
54.70
54.87
54.21
54.24
1,094,792
-0.64(-1.16%)
Aug 27, 2004
55.33
55.39
54.79
54.88
1,637,793
-0.53(-0.95%)
Aug 26, 2004
55.50
55.65
55.12
55.41
2,039,895
-0.72(-1.29%)
Aug 25, 2004
56.04
56.13
55.26
56.13
1,879,909
+0.02(+0.04%)
Aug 24, 2004
56.32
56.39
55.67
56.11
910,192
+0.14(+0.24%)
Aug 23, 2004
56.44
56.67
55.97
55.97
1,106,345
-0.45(-0.79%)
Aug 20, 2004
55.74
56.59
55.70
56.42
1,819,882
+0.72(+1.29%)
Aug 19, 2004
55.74
56.10
55.53
55.70
1,509,703
-0.11(-0.20%)
Aug 18, 2004
55.42
55.86
55.08
55.81
1,673,834
+0.38(+0.69%)
Aug 17, 2004
55.74
56.43
55.26
55.43
2,188,329
+0.07(+0.13%)
Aug 16, 2004
54.01
55.63
54.01
55.36
2,258,779
+1.19(+2.21%)
Aug 13, 2004
53.50
54.31
53.50
54.17
1,957,014
+0.66(+1.24%)
Aug 12, 2004
53.47
53.64
53.18
53.50
1,987,278
-0.13(-0.24%)
Aug 11, 2004
53.58
53.71
52.92
53.63
2,652,467
-0.72(-1.32%)
Aug 10, 2004
52.97
54.35
52.80
54.35
2,045,170
+2.01(+3.83%)
Aug 09, 2004
52.68
52.82
52.17
52.34
1,483,709
-0.18(-0.33%)
Aug 06, 2004
52.93
53.28
52.20
52.52
2,892,071
-0.78(-1.46%)
Aug 05, 2004
54.55
54.55
53.30
53.30
1,604,013
-1.25(-2.29%)
Aug 04, 2004
54.58
55.02
54.09
54.55
1,114,508
-0.33(-0.61%)
Aug 03, 2004
55.23
55.74
54.86
54.88
1,659,518
-0.48(-0.86%)
Aug 02, 2004
54.64
55.53
54.42
55.36
1,412,129
+0.16(+0.29%)
Jul 30, 2004
54.98
55.20
54.54
55.20
1,295,843
+0.27(+0.49%)
Jul 29, 2004
54.39
55.29
54.17
54.93
1,443,021
+0.94(+1.74%)
Jul 28, 2004
54.38
55.19
53.63
53.99
1,852,909
-0.59(-1.08%)
Jul 27, 2004
54.47
54.72
53.86
54.58
1,869,360
+0.23(+0.42%)
Jul 26, 2004
54.49
54.71
53.97
54.35
1,593,339
+0.22(+0.41%)
Jul 23, 2004
54.97
55.31
53.84
54.13
2,421,403
-1.06(-1.92%)
Jul 22, 2004
52.56
55.38
52.56
55.18
5,721,730
+2.63(+5.00%)
Jul 21, 2004
52.94
53.45
52.50
52.56
2,723,042
-0.25(-0.47%)
Jul 20, 2004
52.04
52.95
51.98
52.80
2,439,988
+0.88(+1.70%)
Jul 19, 2004
52.56
52.56
51.70
51.92
3,308,614
-0.65(-1.24%)
Jul 16, 2004
52.90
53.29
52.49
52.57
1,475,420
-0.08(-0.15%)
Jul 15, 2004
52.70
53.04
52.45
52.65
1,210,324
-0.05(-0.09%)
Jul 14, 2004
52.56
53.42
52.33
52.70
1,411,375
-0.18(-0.35%)
Jul 13, 2004
53.15
53.31
52.72
52.88
1,321,964
-0.34(-0.64%)
Jul 12, 2004
52.88
53.68
52.77
53.23
1,661,025
+0.34(+0.65%)
Jul 09, 2004
53.91
53.99
52.61
52.88
2,522,745
-0.91(-1.69%)
Jul 08, 2004
54.55
54.55
53.65
53.79
1,547,502
-0.73(-1.34%)
Jul 07, 2004
54.13
54.95
54.13
54.52
1,575,883
+0.49(+0.91%)
Jul 06, 2004
54.22
54.54
53.65
54.03
1,279,393
-0.19(-0.35%)
Jul 02, 2004
54.64
54.75
54.06
54.22
1,278,262
-0.41(-0.76%)
Jul 01, 2004
54.91
55.13
54.21
54.64
1,723,940
+0.18(+0.34%)
Jun 30, 2004
54.25
54.76
54.00
54.45
1,738,005
+0.20(+0.37%)
Jun 29, 2004
54.79
54.79
53.87
54.25
2,339,777
-0.72(-1.30%)
Jun 28, 2004
55.98
56.28
54.87
54.97
3,239,546
-0.98(-1.75%)
Jun 25, 2004
55.74
56.32
55.59
55.95
1,800,417
+0.06(+0.11%)
Jun 24, 2004
56.16
56.45
55.68
55.89
1,593,590
-0.39(-0.69%)
Jun 23, 2004
56.32
56.42
55.44
56.28
2,382,725
-0.04(-0.07%)
Jun 22, 2004
56.06
56.49
55.28
56.32
2,353,088
-0.13(-0.23%)
Jun 21, 2004
56.90
57.14
56.44
56.44
1,188,725
-0.40(-0.70%)
Jun 18, 2004
56.74
57.57
56.66
56.84
2,715,633
-0.48(-0.83%)
Jun 17, 2004
56.54
57.43
56.36
57.32
2,372,678
+0.60(+1.05%)
Jun 16, 2004
56.36
56.85
56.32
56.72
1,361,270
+0.36(+0.64%)
Jun 15, 2004
56.34
56.72
56.12
56.36
2,344,423
+0.42(+0.75%)
Jun 14, 2004
55.67
56.30
55.40
55.94
2,088,243
+0.07(+0.13%)
Jun 10, 2004
56.06
56.36
55.42
55.87
2,005,613
-0.52(-0.92%)
Jun 09, 2004
56.89
57.20
56.06
56.39
1,821,012
-0.50(-0.88%)
Jun 08, 2004
56.70
57.21
56.55
56.89
1,637,417
-0.33(-0.58%)
Jun 07, 2004
55.86
57.29
55.86
57.22
1,987,027
+1.59(+2.86%)
Jun 04, 2004
55.03
55.86
54.90
55.63
1,739,010
+1.23(+2.27%)
Jun 03, 2004
55.00
55.16
54.30
54.40
1,593,590
-1.08(-1.95%)
Jun 02, 2004
55.58
55.90
54.77
55.48
1,394,171
+0.23(+0.42%)
Jun 01, 2004
55.58
55.62
54.58
55.25
2,057,225
-0.54(-0.97%)
May 28, 2004
55.78
56.10
55.58
55.79
1,228,533
+0.06(+0.10%)
May 27, 2004
55.07
56.00
55.07
55.73
2,752,428
+0.77(+1.41%)
May 26, 2004
55.10
55.53
54.71
54.96
1,759,730
-0.18(-0.33%)
May 25, 2004
53.60
55.30
53.18
55.14
3,440,472
+1.51(+2.82%)
May 24, 2004
53.83
53.87
53.05
53.63
1,829,426
+0.14(+0.27%)
May 21, 2004
53.43
53.87
53.31
53.49
1,748,679
+0.23(+0.43%)
May 20, 2004
52.62
53.54
52.56
53.26
2,157,939
+0.70(+1.33%)
May 19, 2004
52.85
53.92
52.49
52.56
2,905,005
+0.23(+0.44%)
May 18, 2004
51.69
52.40
51.65
52.33
2,136,214
+0.84(+1.62%)
May 17, 2004
51.60
51.84
51.30
51.49
2,127,800
-0.94(-1.79%)
May 14, 2004
52.29
52.88
52.07
52.43
1,905,150
+0.22(+0.41%)
May 13, 2004
51.36
52.68
51.16
52.21
3,943,162
+0.78(+1.52%)
May 12, 2004
51.04
51.57
50.60
51.43
4,275,066
+0.95(+1.88%)
May 11, 2004
49.65
50.67
49.50
50.49
3,871,582
+1.40(+2.86%)
May 10, 2004
50.65
50.77
48.69
49.08
5,877,572
-1.85(-3.63%)
May 07, 2004
52.08
52.60
50.77
50.93
4,830,123
-2.01(-3.79%)
May 06, 2004
53.06
53.16
52.41
52.94
2,734,721
-0.39(-0.73%)
May 05, 2004
53.20
54.05
53.07
53.33
2,383,353
+0.13(+0.24%)
May 04, 2004
52.30
53.71
52.23
53.20
2,964,404
+0.95(+1.81%)
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
.