Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.18 +0.57 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 29, 2010 10.41 10.66 10.36 10.46 9,282,309 +0.13(+1.26%)
Jan 28, 2010 10.70 10.70 10.13 10.33 11,266,788 -0.24(-2.24%)
Jan 27, 2010 10.30 10.62 10.13 10.57 13,049,230 +0.27(+2.60%)
Jan 26, 2010 10.25 10.52 10.15 10.30 10,243,352 -0.01(-0.07%)
Jan 25, 2010 10.62 10.75 10.19 10.31 14,065,344 +0.02(+0.15%)
Jan 22, 2010 10.84 10.85 10.28 10.29 19,258,690 -0.59(-5.41%)
Jan 21, 2010 11.32 11.37 10.88 10.88 14,084,213 -0.45(-3.98%)
Jan 20, 2010 11.31 11.47 11.15 11.33 9,889,698 -0.03(-0.27%)
Jan 19, 2010 11.21 11.37 11.20 11.36 8,022,208 +0.08(+0.68%)
Jan 15, 2010 11.41 11.29 11.29 11.29 14,168,131 -0.16(-1.40%)
Jan 14, 2010 11.51 11.58 11.34 11.45 11,804,528 -0.03(-0.27%)
Jan 13, 2010 11.43 11.54 11.22 11.48 6,527,016 +0.08(+0.67%)
Jan 12, 2010 11.26 11.45 11.23 11.40 8,612,776 +0.05(+0.47%)
Jan 11, 2010 11.58 11.60 11.28 11.35 5,729,403 -0.15(-1.26%)
Jan 08, 2010 11.56 11.59 11.40 11.49 5,829,425 -0.05(-0.40%)
Jan 07, 2010 11.43 11.61 11.36 11.54 8,489,249 +0.07(+0.60%)
Jan 06, 2010 11.36 11.50 11.36 11.47 7,257,126 -0.08(-0.66%)
Jan 05, 2010 11.32 11.59 11.20 11.55 10,154,883 +0.37(+3.35%)
Jan 04, 2010 11.37 11.38 11.09 11.17 9,875,311 -0.08(-0.68%)
Dec 31, 2009 11.30 11.25 11.25 11.25 4,994,725 -0.08(-0.68%)
Dec 30, 2009 11.22 11.33 11.14 11.33 3,812,782 +0.04(+0.34%)
Dec 29, 2009 11.34 11.39 11.21 11.29 4,036,687 -0.05(-0.40%)
Dec 28, 2009 11.40 11.44 11.27 11.33 3,547,986 -0.08(-0.74%)
Dec 24, 2009 11.26 11.45 11.23 11.42 1,754,794 +0.19(+1.70%)
Dec 23, 2009 11.27 11.38 11.18 11.23 3,696,981 +0.03(+0.27%)
Dec 22, 2009 11.23 11.44 11.14 11.20 5,523,676 -0.11(-1.01%)
Dec 21, 2009 11.46 11.49 11.17 11.31 8,636,278 -0.12(-1.07%)
Dec 18, 2009 11.59 11.59 11.17 11.43 12,409,118 +0.02(+0.20%)
Dec 17, 2009 12.50 12.51 11.29 11.41 24,176,132 -1.22(-9.63%)
Dec 16, 2009 12.28 12.83 12.28 12.63 8,502,258 +0.38(+3.12%)
Dec 15, 2009 12.41 12.61 12.20 12.24 8,212,245 -0.37(-2.91%)
Dec 14, 2009 12.54 12.62 12.50 12.61 6,851,668 +0.28(+2.23%)
Dec 11, 2009 11.98 12.37 11.86 12.34 6,224,002 +0.41(+3.40%)
Dec 10, 2009 11.85 12.04 11.75 11.93 6,303,747 +0.12(+1.04%)
Dec 09, 2009 11.56 11.82 11.46 11.81 5,326,229 +0.26(+2.25%)
Dec 08, 2009 11.80 11.80 11.52 11.55 6,621,076 -0.24(-2.01%)
Dec 07, 2009 11.93 12.11 11.73 11.79 10,131,631 +0.18(+1.52%)
Dec 04, 2009 11.54 11.83 11.46 11.61 11,685,769 +0.27(+2.36%)
Dec 03, 2009 11.74 11.77 11.33 11.34 7,889,343 -0.34(-2.88%)
Dec 02, 2009 11.75 11.81 11.60 11.68 8,561,471 -0.14(-1.17%)
Dec 01, 2009 11.93 11.98 11.57 11.82 6,713,668 -0.01(-0.06%)
Nov 30, 2009 11.63 11.85 11.54 11.82 8,869,960 +0.25(+2.18%)
Nov 27, 2009 11.52 11.74 11.47 11.57 3,597,020 -0.44(-3.63%)
Nov 25, 2009 11.85 12.02 11.73 12.01 4,702,113 +0.28(+2.35%)
Nov 24, 2009 11.82 11.88 11.66 11.73 5,243,815 -0.11(-0.90%)
Nov 23, 2009 12.00 12.01 11.68 11.84 5,755,275 +0.10(+0.85%)
Nov 20, 2009 11.62 11.76 11.53 11.74 5,538,084 -0.05(-0.45%)
Nov 19, 2009 12.14 12.15 11.63 11.79 7,109,943 -0.44(-3.56%)
Nov 18, 2009 12.18 12.31 12.08 12.23 5,728,783 +0.05(+0.44%)
Nov 17, 2009 12.30 12.31 11.92 12.18 5,751,542 -0.15(-1.18%)
Nov 16, 2009 11.85 12.47 11.80 12.32 9,729,112 +0.54(+4.61%)
Nov 13, 2009 11.85 12.01 11.71 11.78 4,503,241 +0.00(+0.00%)
Nov 12, 2009 11.75 11.95 11.66 11.78 7,225,116 +0.00(+0.00%)
Nov 11, 2009 11.88 12.10 11.71 11.78 9,452,277 +0.00(+0.00%)
Nov 10, 2009 11.72 11.82 11.51 11.78 9,574,991 +0.02(+0.13%)
Nov 09, 2009 11.23 11.82 11.18 11.76 12,282,515 +0.65(+5.85%)
Nov 06, 2009 11.05 11.20 10.84 11.11 7,255,988 +0.29(+2.69%)
Nov 05, 2009 10.75 11.13 10.69 10.82 7,549,782 +0.15(+1.43%)
Nov 04, 2009 10.94 11.05 10.61 10.67 9,466,639 -0.18(-1.69%)
Nov 03, 2009 10.75 10.94 10.63 10.85 7,584,605 -0.04(-0.35%)
Nov 02, 2009 10.90 11.09 10.59 10.89 12,068,844 +0.08(+0.71%)
Oct 30, 2009 11.40 11.42 10.63 10.81 11,366,351 -0.62(-5.42%)
Oct 29, 2009 11.05 11.43 10.98 11.43 9,761,082 +0.52(+4.77%)
Oct 28, 2009 11.27 11.40 10.88 10.91 9,208,389 -0.46(-4.04%)
Oct 27, 2009 11.49 11.55 11.25 11.37 10,184,552 -0.15(-1.26%)
Oct 26, 2009 11.62 11.92 11.44 11.52 11,456,815 +0.02(+0.20%)
Oct 23, 2009 11.56 11.59 11.42 11.49 9,360,285 -0.30(-2.53%)
Oct 22, 2009 11.41 11.81 11.33 11.79 9,599,773 +0.42(+3.70%)
Oct 21, 2009 11.54 11.77 11.35 11.37 12,198,462 -0.17(-1.46%)
Oct 20, 2009 11.66 11.68 11.46 11.54 10,459,088 -0.41(-3.39%)
Oct 19, 2009 11.64 12.06 11.54 11.95 17,296,688 +0.41(+3.58%)
Oct 16, 2009 12.09 12.16 11.49 11.53 19,765,398 -0.78(-6.34%)
Oct 15, 2009 12.30 12.38 12.11 12.31 11,907,436 -0.12(-0.98%)
Oct 14, 2009 12.62 12.63 12.06 12.44 12,817,000 +0.03(+0.25%)
Oct 13, 2009 12.44 12.64 12.21 12.40 9,601,137 -0.08(-0.67%)
Oct 12, 2009 12.71 12.78 12.33 12.49 12,174,732 +0.10(+0.80%)
Oct 09, 2009 13.12 13.13 12.02 12.39 18,085,632 -0.67(-5.15%)
Oct 08, 2009 12.90 13.27 12.78 13.06 13,422,054 +0.15(+1.13%)
Oct 07, 2009 12.71 13.02 12.66 12.92 7,356,482 +0.18(+1.38%)
Oct 06, 2009 12.47 12.80 12.37 12.74 13,005,071 +0.41(+3.35%)
Oct 05, 2009 11.82 12.33 11.82 12.33 12,523,641 +0.60(+5.15%)
Oct 02, 2009 12.05 12.11 11.69 11.72 13,352,534 -0.51(-4.19%)
Oct 01, 2009 12.34 12.60 12.11 12.24 17,072,248 -0.18(-1.42%)
Sep 30, 2009 12.33 12.57 11.81 12.41 14,599,563 +0.20(+1.63%)
Sep 29, 2009 12.49 12.73 12.14 12.21 11,553,349 -0.01(-0.06%)
Sep 28, 2009 11.88 12.55 11.79 12.22 9,060,070 +0.47(+4.04%)
Sep 25, 2009 12.08 12.18 11.69 11.75 11,546,519 -0.41(-3.40%)
Sep 24, 2009 12.30 12.34 12.00 12.16 12,313,065 -0.03(-0.25%)
Sep 23, 2009 12.44 12.54 12.19 12.19 11,973,981 -0.21(-1.67%)
Sep 22, 2009 12.36 12.50 12.28 12.40 9,668,132 +0.14(+1.12%)
Sep 21, 2009 12.19 12.31 12.07 12.26 11,820,858 -0.02(-0.19%)
Sep 18, 2009 11.97 12.44 11.85 12.28 13,842,505 +0.76(+6.57%)
Sep 17, 2009 11.85 12.52 11.29 11.53 24,662,696 -0.24(-2.02%)
Sep 16, 2009 11.60 12.01 11.55 11.76 14,745,735 +0.18(+1.58%)
Sep 15, 2009 11.20 11.64 11.17 11.58 16,656,080 +0.08(+0.73%)
Sep 14, 2009 11.20 11.53 11.10 11.49 11,313,691 +0.24(+2.18%)
Sep 11, 2009 11.15 11.32 11.01 11.25 9,813,130 +0.18(+1.66%)
Sep 10, 2009 10.90 11.16 10.75 11.07 10,087,683 +0.13(+1.19%)
Sep 09, 2009 10.52 10.95 10.52 10.94 9,057,855 +0.42(+4.00%)
Sep 08, 2009 10.48 10.61 10.39 10.52 8,361,974 +0.15(+1.48%)
Sep 04, 2009 10.49 10.53 10.20 10.36 6,492,577 -0.07(-0.66%)
Sep 03, 2009 10.03 10.43 9.904 10.43 11,114,260 +0.50(+5.08%)
Sep 02, 2009 9.912 10.09 9.843 9.927 10,105,744 -0.05(-0.54%)
Sep 01, 2009 10.36 10.49 9.904 9.980 15,275,017 -0.54(-5.09%)
Aug 31, 2009 10.53 10.65 10.25 10.52 11,549,210 -0.37(-3.37%)
Aug 28, 2009 10.80 10.89 10.61 10.88 6,319,946 +0.19(+1.79%)
Aug 27, 2009 10.65 10.78 10.46 10.69 8,034,344 -0.02(-0.21%)
Aug 26, 2009 10.41 10.80 10.19 10.71 11,101,769 +0.30(+2.86%)
Aug 25, 2009 10.59 10.72 10.37 10.42 9,941,446 -0.08(-0.73%)
Aug 24, 2009 10.83 10.87 10.37 10.49 13,919,195 +0.16(+1.55%)
Aug 21, 2009 10.10 10.39 10.05 10.33 8,984,638 +0.30(+2.97%)
Aug 20, 2009 9.590 10.09 9.545 10.03 9,600,890 +0.46(+4.79%)
Aug 19, 2009 9.399 9.720 9.346 9.575 12,487,243 +0.05(+0.48%)
Aug 18, 2009 9.323 9.575 9.208 9.529 9,560,210 +0.35(+3.83%)
Aug 17, 2009 9.445 9.453 9.155 9.178 14,215,639 -0.37(-3.85%)
Aug 14, 2009 9.613 9.701 9.353 9.545 9,280,964 -0.09(-0.95%)
Aug 13, 2009 9.697 9.774 9.549 9.636 9,969,397 +0.08(+0.80%)
Aug 12, 2009 9.499 9.659 9.292 9.560 8,201,940 +0.17(+1.79%)
Aug 11, 2009 9.430 9.606 9.307 9.392 12,898,296 -0.09(-0.97%)
Aug 10, 2009 9.751 9.866 9.369 9.483 11,683,990 -0.28(-2.82%)
Aug 07, 2009 9.743 9.866 9.476 9.759 13,032,667 +0.14(+1.43%)
Aug 06, 2009 9.720 9.828 9.399 9.621 13,987,326 +0.04(+0.40%)
Aug 05, 2009 9.590 9.636 9.262 9.583 13,221,883 +0.18(+1.87%)
Aug 04, 2009 9.307 9.606 9.231 9.407 8,169,451 +0.06(+0.65%)
Aug 03, 2009 9.361 9.545 9.216 9.346 9,484,885 +0.26(+2.86%)
Jul 31, 2009 9.170 9.407 9.086 9.086 10,804,056 -0.08(-0.92%)
Jul 30, 2009 9.009 9.392 8.986 9.170 9,583,455 +0.24(+2.74%)
Jul 29, 2009 8.894 8.963 8.650 8.925 10,249,547 -0.20(-2.18%)
Jul 28, 2009 9.116 9.216 8.986 9.124 6,805,860 -0.02(-0.25%)
Jul 27, 2009 9.170 9.323 9.101 9.147 7,039,600 -0.08(-0.83%)
Jul 24, 2009 8.673 9.285 8.642 9.223 8,618,530 +0.31(+3.43%)
Jul 23, 2009 8.734 9.032 8.581 8.917 12,289,938 +0.21(+2.37%)
Jul 22, 2009 8.382 8.810 8.351 8.711 7,278,118 +0.12(+1.42%)
Jul 21, 2009 8.680 8.787 8.470 8.589 8,528,956 -0.09(-1.06%)
Jul 20, 2009 8.374 8.749 8.374 8.680 8,802,682 +0.33(+3.94%)
Jul 17, 2009 8.489 8.489 8.168 8.351 7,517,012 -0.12(-1.44%)
Jul 16, 2009 8.199 8.596 8.038 8.474 15,143,855 +0.18(+2.12%)
Jul 15, 2009 7.992 8.443 7.916 8.298 20,718,428 +0.48(+6.16%)
Jul 14, 2009 7.770 7.877 7.556 7.816 12,708,306 +0.06(+0.79%)
Jul 13, 2009 7.504 7.763 7.487 7.755 16,766,034 +0.41(+5.52%)
Jul 10, 2009 7.265 7.464 7.174 7.350 14,432,943 +0.03(+0.42%)
Jul 09, 2009 7.082 7.388 7.074 7.319 26,455,918 +0.34(+4.93%)
Jul 08, 2009 7.342 7.411 6.883 6.975 96,584,128 -0.19(-2.67%)
Jul 07, 2009 7.227 7.350 7.067 7.166 36,312,600 -0.86(-10.76%)
Jul 06, 2009 7.709 8.038 7.633 8.030 10,678,436 +0.28(+3.55%)
Jul 02, 2009 7.717 7.893 7.579 7.755 7,154,183 -0.10(-1.27%)
Jul 01, 2009 7.893 8.084 7.839 7.854 8,292,977 +0.00(+0.00%)
Jun 30, 2009 8.191 8.221 7.617 7.854 13,745,915 -0.32(-3.93%)
Jun 29, 2009 7.839 8.321 7.694 8.176 17,222,448 +0.60(+7.98%)
Jun 26, 2009 7.786 7.808 7.457 7.571 7,063,100 -0.24(-3.13%)
Jun 25, 2009 7.487 7.824 7.432 7.816 11,527,871 +0.45(+6.13%)
Jun 24, 2009 7.082 7.403 7.036 7.365 10,046,917 +0.34(+4.90%)
Jun 23, 2009 7.166 7.273 6.814 7.021 11,356,176 -0.10(-1.40%)
Jun 22, 2009 7.021 7.495 6.982 7.120 15,648,603 -0.01(-0.11%)
Jun 19, 2009 7.174 7.304 6.914 7.128 11,611,010 +0.04(+0.54%)
Jun 18, 2009 7.342 7.495 6.998 7.090 15,214,235 +0.28(+4.04%)
Jun 17, 2009 6.960 6.982 6.562 6.814 8,695,236 -0.15(-2.09%)
Jun 16, 2009 7.296 7.296 6.944 6.960 7,596,681 -0.26(-3.65%)
Jun 15, 2009 7.044 7.503 7.036 7.223 8,286,403 +0.11(+1.56%)
Jun 12, 2009 7.189 7.365 7.036 7.113 4,406,071 -0.27(-3.63%)
Jun 11, 2009 7.602 7.648 7.250 7.380 7,147,331 -0.07(-0.92%)
Jun 10, 2009 7.434 7.633 7.265 7.449 8,012,919 +0.05(+0.72%)
Jun 09, 2009 7.044 7.480 6.952 7.395 7,782,656 +0.37(+5.34%)
Jun 08, 2009 6.967 7.097 6.845 7.021 8,361,220 -0.18(-2.44%)
Jun 05, 2009 7.373 7.411 7.074 7.197 5,458,867 -0.02(-0.32%)
Jun 04, 2009 7.258 7.311 7.059 7.220 9,153,332 +0.02(+0.32%)
Jun 03, 2009 7.296 7.434 7.151 7.197 8,306,335 -0.18(-2.39%)
Jun 02, 2009 7.671 7.678 7.281 7.373 9,513,599 -0.34(-4.46%)
Jun 01, 2009 7.449 7.954 7.411 7.717 16,829,260 +0.41(+5.54%)
May 29, 2009 6.982 7.342 6.784 7.311 18,613,464 +0.35(+5.05%)
May 28, 2009 6.875 6.967 6.566 6.960 10,716,691 +0.37(+5.57%)
May 27, 2009 6.837 6.990 6.570 6.592 11,430,083 -0.21(-3.04%)
May 26, 2009 6.363 6.822 6.241 6.799 9,923,714 +0.41(+6.34%)
May 22, 2009 6.592 6.638 6.371 6.394 5,836,943 -0.18(-2.68%)
May 21, 2009 6.570 6.646 6.355 6.570 11,189,003 -0.07(-1.04%)
May 20, 2009 6.898 7.051 6.562 6.638 8,658,457 -0.11(-1.70%)
May 19, 2009 7.044 7.044 6.715 6.753 8,284,419 -0.30(-4.23%)
May 18, 2009 6.738 7.105 6.615 7.051 10,640,989 +0.48(+7.33%)
May 15, 2009 6.684 6.852 6.447 6.570 8,951,609 -0.12(-1.83%)
May 14, 2009 6.516 6.722 6.386 6.692 9,595,310 +0.16(+2.46%)
May 13, 2009 6.845 6.845 6.485 6.531 10,823,681 -0.47(-6.67%)
May 12, 2009 7.487 7.625 6.830 6.998 13,905,717 -0.41(-5.48%)
May 11, 2009 7.820 7.839 7.380 7.403 12,925,110 -0.75(-9.19%)
May 08, 2009 8.244 8.329 7.770 8.153 19,209,694 -0.65(-7.38%)
May 07, 2009 8.627 8.910 7.870 8.803 22,687,284 +0.90(+11.42%)
May 06, 2009 7.281 8.229 7.265 7.900 20,396,020 +0.93(+13.39%)
May 05, 2009 6.784 7.151 6.661 6.967 12,674,906 +0.10(+1.45%)
May 04, 2009 6.241 6.921 6.210 6.868 13,124,176 +0.66(+10.59%)
May 01, 2009 6.164 6.401 6.134 6.210 7,668,335 -0.01(-0.12%)
Apr 30, 2009 6.577 6.753 6.179 6.218 16,512,221 -0.27(-4.13%)
Apr 29, 2009 6.462 6.707 6.363 6.485 14,339,114 +0.11(+1.80%)
Apr 28, 2009 6.141 6.638 6.011 6.371 11,892,337 +0.19(+3.09%)
Apr 27, 2009 6.784 6.791 6.172 6.179 11,555,590 -0.77(-11.11%)
Apr 24, 2009 6.592 7.197 6.432 6.952 15,371,059 +0.44(+6.82%)
Apr 23, 2009 6.157 6.592 6.118 6.508 8,192,905 +0.37(+5.98%)
Apr 22, 2009 5.950 6.539 5.904 6.141 12,483,633 -0.16(-2.55%)
Apr 21, 2009 5.537 6.302 5.376 6.302 12,371,864 +0.57(+10.01%)
Apr 20, 2009 6.516 6.592 5.705 5.728 15,894,651 -0.81(-12.40%)
Apr 17, 2009 6.348 6.753 6.233 6.539 12,588,831 +0.15(+2.27%)
Apr 16, 2009 6.233 6.470 6.049 6.394 14,684,411 +0.16(+2.58%)
Apr 15, 2009 5.598 6.256 5.392 6.233 18,644,402 +0.44(+7.66%)
Apr 14, 2009 6.248 6.359 5.744 5.789 18,151,514 -0.67(-10.41%)
Apr 13, 2009 6.141 6.577 6.019 6.462 16,248,033 +0.20(+3.17%)
Apr 09, 2009 5.644 6.287 5.506 6.264 21,999,082 +1.04(+19.91%)
Apr 08, 2009 4.941 5.246 4.864 5.223 10,234,419 +0.33(+6.72%)
Apr 07, 2009 4.864 5.071 4.811 4.895 8,727,893 -0.12(-2.44%)
Apr 06, 2009 5.078 5.078 4.841 5.017 7,451,974 -0.15(-2.81%)
Apr 03, 2009 4.948 5.201 4.734 5.162 10,282,833 +0.12(+2.43%)
Apr 02, 2009 5.124 5.269 4.902 5.040 12,001,264 +0.09(+1.85%)
Apr 01, 2009 4.681 5.032 4.604 4.948 9,674,679 +0.12(+2.54%)
Mar 31, 2009 4.658 4.910 4.543 4.826 12,445,412 +0.41(+9.17%)
Mar 30, 2009 5.009 5.055 4.398 4.420 13,971,306 -1.04(-19.05%)
Mar 26, 2009 4.986 5.484 4.895 5.461 14,463,416 +0.51(+10.36%)
Mar 25, 2009 4.627 4.986 4.604 4.948 14,397,026 +0.34(+7.30%)
Mar 24, 2009 4.772 4.965 4.528 4.612 12,832,848 -0.39(-7.80%)
Mar 23, 2009 4.550 5.009 4.520 5.002 14,195,804 +0.79(+18.69%)
Mar 20, 2009 4.879 4.879 4.206 4.214 15,724,320 -0.81(-16.17%)
Mar 19, 2009 5.904 6.049 4.780 5.027 18,517,884 -0.51(-9.18%)
Mar 18, 2009 4.963 5.560 4.688 5.534 19,909,022 +0.51(+10.14%)
Mar 17, 2009 4.780 5.032 4.566 5.025 12,581,112 +0.24(+5.12%)
Mar 16, 2009 5.048 5.193 4.694 4.780 14,862,629 +0.02(+0.32%)
Mar 13, 2009 5.017 5.093 4.290 4.765 0 -0.30(-5.89%)
Mar 12, 2009 4.535 5.101 4.352 5.063 14,051,467 +0.52(+11.45%)
Mar 11, 2009 4.558 4.696 4.405 4.543 11,395,309 -0.09(-1.98%)
Mar 10, 2009 4.352 4.658 4.153 4.635 16,465,202 +0.65(+16.31%)
Mar 09, 2009 3.732 4.061 3.694 3.985 7,403,457 +0.20(+5.25%)
Mar 06, 2009 3.725 3.855 3.617 3.786 0 +0.05(+1.23%)
Mar 05, 2009 4.038 4.160 3.640 3.740 12,747,378 -0.48(-11.41%)
Mar 04, 2009 4.145 4.398 3.962 4.222 9,089,576 +0.28(+7.18%)
Mar 02, 2009 4.290 4.329 3.900 3.939 9,825,057 -0.44(-10.12%)
Feb 27, 2009 4.573 4.803 4.375 4.382 0 -0.34(-7.28%)
Feb 26, 2009 4.673 5.331 4.635 4.726 12,552,024 +0.14(+3.00%)
Feb 25, 2009 4.788 4.856 4.359 4.589 10,004,397 -0.15(-3.07%)
Feb 24, 2009 4.290 4.765 4.023 4.734 11,004,451 +0.47(+11.13%)
Feb 23, 2009 4.459 4.619 4.252 4.260 11,514,108 -0.13(-2.96%)
Feb 20, 2009 4.138 4.543 3.862 4.390 14,115,124 +0.14(+3.24%)
Feb 19, 2009 4.895 4.941 4.237 4.252 7,962,205 -0.57(-11.75%)
Feb 18, 2009 4.734 4.864 4.520 4.818 8,748,380 +0.15(+3.28%)
Feb 17, 2009 5.162 5.300 4.650 4.665 14,086,828 -0.70(-12.98%)
Feb 13, 2009 5.415 5.629 5.315 5.361 8,365,008 -0.10(-1.82%)
Feb 12, 2009 5.269 5.491 5.170 5.461 10,748,479 -0.05(-0.97%)
Feb 11, 2009 5.361 5.545 5.308 5.514 7,546,030 +0.15(+2.85%)
Feb 10, 2009 6.019 6.088 5.323 5.361 9,411,337 -0.73(-11.93%)
Feb 09, 2009 5.897 6.145 5.782 6.088 10,380,447 +0.21(+3.65%)
Feb 06, 2009 5.552 5.912 5.506 5.874 17,483,330 +0.41(+7.56%)
Feb 05, 2009 5.698 5.698 5.304 5.461 12,094,129 -0.03(-0.56%)
Feb 04, 2009 5.568 5.698 5.407 5.491 9,540,479 -0.03(-0.55%)
Feb 03, 2009 5.652 5.667 5.415 5.522 6,476,922 -0.11(-1.90%)
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.