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 (%)
May 29, 2009 6.985 7.345 6.786 7.314 18,606,738 +0.35(+5.05%)
May 28, 2009 6.878 6.970 6.568 6.962 10,712,818 +0.37(+5.57%)
May 27, 2009 6.840 6.993 6.572 6.595 11,425,952 -0.21(-3.04%)
May 26, 2009 6.365 6.824 6.243 6.801 9,920,128 +0.41(+6.34%)
May 22, 2009 6.595 6.641 6.373 6.396 5,834,833 -0.18(-2.68%)
May 21, 2009 6.572 6.648 6.358 6.572 11,184,959 -0.07(-1.04%)
May 20, 2009 6.901 7.054 6.564 6.641 8,655,328 -0.11(-1.70%)
May 19, 2009 7.046 7.046 6.717 6.756 8,281,425 -0.30(-4.23%)
May 18, 2009 6.740 7.107 6.618 7.054 10,637,143 +0.48(+7.33%)
May 15, 2009 6.687 6.855 6.449 6.572 8,948,374 -0.12(-1.83%)
May 14, 2009 6.518 6.725 6.388 6.694 9,591,842 +0.16(+2.46%)
May 13, 2009 6.847 6.847 6.488 6.534 10,819,769 -0.47(-6.67%)
May 12, 2009 7.490 7.628 6.832 7.000 13,900,691 -0.41(-5.48%)
May 11, 2009 7.823 7.842 7.383 7.406 12,920,439 -0.75(-9.19%)
May 08, 2009 8.247 8.332 7.773 8.156 19,202,752 -0.65(-7.38%)
May 07, 2009 8.630 8.913 7.872 8.806 22,679,084 +0.90(+11.42%)
May 06, 2009 7.283 8.232 7.268 7.903 20,388,648 +0.93(+13.39%)
May 05, 2009 6.786 7.153 6.664 6.970 12,670,325 +0.10(+1.45%)
May 04, 2009 6.243 6.924 6.212 6.870 13,119,433 +0.66(+10.59%)
May 01, 2009 6.166 6.404 6.136 6.212 7,665,564 -0.01(-0.12%)
Apr 30, 2009 6.580 6.756 6.182 6.220 16,506,253 -0.27(-4.13%)
Apr 29, 2009 6.465 6.710 6.365 6.488 14,333,932 +0.11(+1.80%)
Apr 28, 2009 6.143 6.641 6.013 6.373 11,888,039 +0.19(+3.09%)
Apr 27, 2009 6.786 6.794 6.174 6.182 11,551,413 -0.77(-11.11%)
Apr 24, 2009 6.595 7.199 6.434 6.954 15,365,504 +0.44(+6.82%)
Apr 23, 2009 6.159 6.595 6.121 6.511 8,189,944 +0.37(+5.98%)
Apr 22, 2009 5.952 6.541 5.906 6.143 12,479,121 -0.16(-2.55%)
Apr 21, 2009 5.539 6.304 5.378 6.304 12,367,393 +0.57(+10.01%)
Apr 20, 2009 6.518 6.595 5.707 5.730 15,888,907 -0.81(-12.40%)
Apr 17, 2009 6.350 6.756 6.235 6.541 12,584,281 +0.15(+2.27%)
Apr 16, 2009 6.235 6.472 6.052 6.396 14,679,103 +0.16(+2.58%)
Apr 15, 2009 5.600 6.258 5.394 6.235 18,637,664 +0.44(+7.66%)
Apr 14, 2009 6.251 6.362 5.746 5.792 18,144,954 -0.67(-10.41%)
Apr 13, 2009 6.143 6.580 6.021 6.465 16,242,161 +0.20(+3.17%)
Apr 09, 2009 5.646 6.289 5.508 6.266 21,991,130 +1.04(+19.91%)
Apr 08, 2009 4.942 5.248 4.866 5.225 10,230,720 +0.33(+6.72%)
Apr 07, 2009 4.866 5.072 4.812 4.896 8,724,739 -0.12(-2.44%)
Apr 06, 2009 5.080 5.080 4.843 5.019 7,449,281 -0.15(-2.81%)
Apr 03, 2009 4.950 5.202 4.736 5.164 10,279,116 +0.12(+2.43%)
Apr 02, 2009 5.126 5.271 4.904 5.042 11,996,927 +0.09(+1.85%)
Apr 01, 2009 4.682 5.034 4.606 4.950 9,671,182 +0.12(+2.54%)
Mar 31, 2009 4.659 4.912 4.544 4.828 12,440,914 +0.41(+9.17%)
Mar 30, 2009 5.011 5.057 4.399 4.422 13,966,257 -1.04(-19.05%)
Mar 26, 2009 4.988 5.486 4.896 5.463 14,458,188 +0.51(+10.36%)
Mar 25, 2009 4.629 4.988 4.606 4.950 14,391,823 +0.34(+7.30%)
Mar 24, 2009 4.774 4.967 4.529 4.613 12,828,210 -0.39(-7.80%)
Mar 23, 2009 4.552 5.011 4.522 5.004 14,190,673 +0.79(+18.69%)
Mar 20, 2009 4.881 4.881 4.208 4.215 15,718,637 -0.81(-16.17%)
Mar 19, 2009 5.906 6.052 4.782 5.028 18,511,192 -0.51(-9.18%)
Mar 18, 2009 4.965 5.562 4.690 5.536 19,901,826 +0.51(+10.14%)
Mar 17, 2009 4.782 5.034 4.567 5.026 12,576,565 +0.24(+5.12%)
Mar 16, 2009 5.049 5.195 4.696 4.782 14,857,257 +0.02(+0.32%)
Mar 13, 2009 5.019 5.095 4.292 4.766 0 -0.30(-5.89%)
Mar 12, 2009 4.537 5.103 4.353 5.065 14,046,389 +0.52(+11.45%)
Mar 11, 2009 4.560 4.697 4.407 4.544 11,391,190 -0.09(-1.98%)
Mar 10, 2009 4.353 4.659 4.154 4.636 16,459,251 +0.65(+16.31%)
Mar 09, 2009 3.734 4.062 3.695 3.986 7,400,782 +0.20(+5.25%)
Mar 06, 2009 3.726 3.856 3.619 3.787 0 +0.05(+1.23%)
Mar 05, 2009 4.040 4.162 3.642 3.741 12,742,771 -0.48(-11.41%)
Mar 04, 2009 4.147 4.399 3.963 4.223 9,086,291 +0.28(+7.18%)
Mar 02, 2009 4.292 4.330 3.902 3.940 9,821,506 -0.44(-10.12%)
Feb 27, 2009 4.575 4.805 4.376 4.384 0 -0.34(-7.28%)
Feb 26, 2009 4.675 5.332 4.636 4.728 12,547,488 +0.14(+3.00%)
Feb 25, 2009 4.789 4.858 4.361 4.590 10,000,781 -0.15(-3.07%)
Feb 24, 2009 4.292 4.766 4.024 4.736 11,000,473 +0.47(+11.13%)
Feb 23, 2009 4.460 4.621 4.254 4.261 11,509,946 -0.13(-2.96%)
Feb 20, 2009 4.139 4.544 3.864 4.391 14,110,022 +0.14(+3.24%)
Feb 19, 2009 4.896 4.942 4.238 4.254 7,959,328 -0.57(-11.75%)
Feb 18, 2009 4.736 4.866 4.522 4.820 8,745,218 +0.15(+3.28%)
Feb 17, 2009 5.164 5.302 4.652 4.667 14,081,737 -0.70(-12.98%)
Feb 13, 2009 5.417 5.631 5.317 5.363 8,361,984 -0.10(-1.82%)
Feb 12, 2009 5.271 5.493 5.172 5.463 10,744,594 -0.05(-0.97%)
Feb 11, 2009 5.363 5.547 5.310 5.516 7,543,303 +0.15(+2.85%)
Feb 10, 2009 6.021 6.090 5.325 5.363 9,407,936 -0.73(-11.93%)
Feb 09, 2009 5.899 6.147 5.784 6.090 10,376,695 +0.21(+3.65%)
Feb 06, 2009 5.554 5.914 5.508 5.876 17,477,010 +0.41(+7.56%)
Feb 05, 2009 5.700 5.700 5.306 5.463 12,089,758 -0.03(-0.56%)
Feb 04, 2009 5.570 5.700 5.409 5.493 9,537,031 -0.03(-0.55%)
Feb 03, 2009 5.654 5.669 5.417 5.524 6,474,581 -0.11(-1.90%)
Feb 02, 2009 5.332 5.654 5.294 5.631 7,765,165 +0.16(+2.94%)
Jan 30, 2009 5.593 5.822 5.417 5.470 0 -0.24(-4.16%)
Jan 29, 2009 5.264 6.044 5.264 5.707 6,532,956 -0.34(-5.69%)
Jan 28, 2009 6.098 6.113 5.792 6.052 11,892,666 +0.36(+6.32%)
Jan 27, 2009 5.792 5.868 5.562 5.692 5,086,573 +0.02(+0.40%)
Jan 26, 2009 5.631 5.922 5.547 5.669 5,509,891 -0.07(-1.20%)
Jan 23, 2009 5.493 5.830 5.271 5.738 8,110,613 +0.08(+1.49%)
Jan 22, 2009 5.891 5.967 5.593 5.654 9,043,826 -0.42(-6.93%)
Jan 21, 2009 5.975 6.098 5.684 6.075 10,297,202 +0.39(+6.86%)
Jan 20, 2009 5.593 6.067 5.593 5.684 12,344,173 -0.13(-2.24%)
Jan 16, 2009 5.990 6.197 5.784 5.814 11,780,946 -0.01(-0.13%)
Jan 15, 2009 6.052 6.205 5.700 5.822 12,129,098 -0.25(-4.16%)
Jan 14, 2009 6.342 6.449 6.006 6.075 8,512,555 -0.51(-7.78%)
Jan 13, 2009 6.564 6.786 6.365 6.587 8,080,306 -0.04(-0.58%)
Jan 12, 2009 6.748 6.855 6.526 6.625 6,708,385 -0.04(-0.57%)
Jan 09, 2009 6.824 6.847 6.518 6.664 4,874,635 -0.15(-2.13%)
Jan 08, 2009 6.801 6.901 6.641 6.809 5,033,473 -0.02(-0.34%)
Jan 07, 2009 7.306 7.306 6.771 6.832 6,615,081 -0.60(-8.03%)
Jan 06, 2009 7.559 7.597 7.291 7.429 8,308,550 -0.03(-0.41%)
Jan 05, 2009 7.192 7.505 7.153 7.459 5,951,533 +0.18(+2.52%)
Jan 02, 2009 7.413 7.429 7.107 7.276 0 -0.02(-0.21%)
Jan 01, 2009 6.863 7.364 6.664 7.291 0 +0.00(+0.00%)
Dec 31, 2008 6.863 7.364 6.664 7.291 4,907,074 +0.42(+6.12%)
Dec 30, 2008 6.625 6.893 6.511 6.870 4,230,753 +0.31(+4.78%)
Dec 29, 2008 6.404 6.625 6.404 6.557 3,716,288 +0.15(+2.39%)
Dec 26, 2008 6.771 6.771 6.296 6.404 2,228,781 -0.15(-2.33%)
Dec 24, 2008 6.664 6.771 6.457 6.557 1,729,462 -0.08(-1.15%)
Dec 23, 2008 6.725 6.909 6.580 6.633 4,016,532 -0.06(-0.91%)
Dec 22, 2008 7.138 7.230 6.610 6.694 4,804,371 -0.44(-6.22%)
Dec 19, 2008 7.176 7.436 6.893 7.138 8,768,077 +0.05(+0.76%)
Dec 18, 2008 7.184 7.796 7.023 7.084 14,448,779 +0.52(+7.93%)
Dec 17, 2008 6.603 7.192 6.472 6.564 8,907,282 -0.37(-5.30%)
Dec 16, 2008 6.832 7.000 6.488 6.931 9,210,661 +0.25(+3.78%)
Dec 15, 2008 6.878 7.039 6.557 6.679 5,387,205 -0.18(-2.68%)
Dec 12, 2008 6.886 7.054 6.557 6.863 9,203,034 -0.11(-1.54%)
Dec 11, 2008 7.658 7.781 6.832 6.970 8,956,330 -0.82(-10.51%)
Dec 10, 2008 7.987 8.094 7.337 7.788 6,655,961 -0.13(-1.64%)
Dec 09, 2008 8.377 8.542 7.827 7.918 7,194,052 -0.59(-6.92%)
Dec 08, 2008 8.584 8.775 8.377 8.508 6,847,905 +0.18(+2.21%)
Dec 05, 2008 7.551 8.385 7.352 8.324 7,551,571 +0.66(+8.58%)
Dec 04, 2008 7.735 8.316 7.551 7.666 6,221,262 -0.29(-3.65%)
Dec 03, 2008 7.582 8.033 6.931 7.957 8,037,111 +0.33(+4.31%)
Dec 02, 2008 7.406 7.727 7.169 7.628 7,808,719 +0.44(+6.06%)
Dec 01, 2008 7.406 7.693 7.153 7.192 11,222,375 -0.63(-8.11%)
Nov 28, 2008 7.651 7.911 7.635 7.827 3,498,692 +0.02(+0.20%)
Nov 26, 2008 7.153 7.934 6.939 7.811 6,395,410 +0.41(+5.58%)
Nov 25, 2008 7.781 7.811 7.092 7.398 9,111,851 -0.05(-0.72%)
Nov 24, 2008 6.151 7.521 5.654 7.452 14,993,011 +1.60(+27.32%)
Nov 21, 2008 5.440 5.937 5.072 5.853 14,594,572 +0.75(+14.69%)
Nov 20, 2008 5.585 5.860 5.042 5.103 9,967,717 -0.57(-9.99%)
Nov 19, 2008 6.067 6.327 5.608 5.669 10,099,812 -0.50(-8.06%)
Nov 18, 2008 6.740 7.031 6.021 6.166 9,951,440 -0.70(-10.14%)
Nov 17, 2008 7.153 7.268 6.733 6.863 8,052,632 -0.38(-5.28%)
Nov 14, 2008 7.000 7.788 6.870 7.245 7,650,047 -0.08(-1.15%)
Nov 13, 2008 7.077 7.391 6.312 7.329 11,293,028 +0.39(+5.62%)
Nov 12, 2008 7.513 7.651 6.855 6.939 10,730,377 -0.75(-9.75%)
Nov 11, 2008 8.293 8.472 7.521 7.689 14,281,715 -0.73(-8.64%)
Nov 10, 2008 9.005 9.364 8.324 8.416 7,853,600 -0.64(-7.02%)
Nov 07, 2008 9.005 9.127 8.752 9.051 6,829,867 +0.05(+0.51%)
Nov 06, 2008 9.104 9.326 8.806 9.005 9,507,409 -0.23(-2.49%)
Nov 05, 2008 9.449 9.670 9.181 9.234 7,528,600 -0.33(-3.44%)
Nov 04, 2008 9.433 9.747 9.288 9.563 6,473,014 +0.39(+4.25%)
Nov 03, 2008 9.211 9.426 8.982 9.173 5,050,998 -0.20(-2.12%)
Oct 31, 2008 8.553 9.426 8.500 9.372 7,819,039 +0.74(+8.60%)
Oct 30, 2008 8.729 9.288 8.416 8.630 7,990,130 +0.11(+1.26%)
Oct 29, 2008 8.951 9.081 8.439 8.523 10,990,103 -0.39(-4.38%)
Oct 28, 2008 8.224 8.936 7.513 8.913 10,677,862 +1.51(+20.35%)
Oct 27, 2008 7.505 7.964 7.337 7.406 5,942,491 -0.35(-4.54%)
Oct 24, 2008 7.413 8.010 7.092 7.758 6,811,585 -0.29(-3.61%)
Oct 23, 2008 7.750 8.117 7.467 8.048 10,876,451 +0.18(+2.24%)
Oct 22, 2008 8.293 8.293 7.582 7.872 9,409,086 -0.52(-6.20%)
Oct 21, 2008 8.829 9.120 8.278 8.393 7,949,479 -0.63(-7.03%)
Oct 20, 2008 8.385 9.097 7.972 9.028 8,755,897 +0.81(+9.87%)
Oct 17, 2008 7.674 8.469 7.674 8.217 10,340,429 +0.33(+4.17%)
Oct 16, 2008 7.949 8.033 7.084 7.888 11,511,976 +0.22(+2.89%)
Oct 15, 2008 8.638 8.645 7.566 7.666 10,976,941 -1.33(-14.80%)
Oct 14, 2008 9.066 9.755 8.722 8.997 14,796,909 +0.89(+10.94%)
Oct 13, 2008 8.102 8.224 7.574 8.110 7,905,979 +0.79(+10.76%)
Oct 10, 2008 7.039 7.773 6.388 7.322 14,586,352 -0.05(-0.62%)
Oct 09, 2008 8.033 8.194 7.368 7.368 14,270,422 -0.28(-3.60%)
Oct 08, 2008 7.299 8.232 5.753 7.643 8,420,249 +0.19(+2.57%)
Oct 07, 2008 8.286 8.622 7.383 7.452 7,749,917 -0.73(-8.97%)
Oct 06, 2008 8.033 8.607 7.635 8.186 8,956,854 -0.28(-3.34%)
Oct 03, 2008 10.24 10.24 8.071 8.469 9,641,445 -1.45(-14.58%)
Oct 02, 2008 10.72 10.73 9.647 9.915 6,425,500 -0.63(-5.95%)
Oct 01, 2008 10.41 10.70 10.18 10.54 6,626,975 -0.03(-0.29%)
Sep 30, 2008 10.72 10.91 10.28 10.57 6,221,776 +0.24(+2.37%)
Sep 29, 2008 10.22 10.62 9.877 10.33 9,022,314 -0.32(-3.02%)
Sep 26, 2008 11.13 11.31 10.40 10.65 0 -0.69(-6.07%)
Sep 25, 2008 12.01 12.01 10.96 11.34 5,423,276 -0.31(-2.63%)
Sep 24, 2008 12.24 12.36 11.18 11.64 4,004,377 -0.21(-1.81%)
Sep 23, 2008 11.64 12.13 11.55 11.86 4,911,387 +0.16(+1.37%)
Sep 22, 2008 12.56 12.62 11.54 11.70 7,386,074 -0.54(-4.44%)
Sep 19, 2008 11.79 13.00 11.17 12.24 0 +1.02(+9.07%)
Sep 18, 2008 11.13 11.70 8.546 11.22 30,149,692 +0.40(+3.68%)
Sep 17, 2008 11.31 11.86 10.53 10.83 16,003,053 -1.00(-8.47%)
Sep 16, 2008 11.54 12.04 11.27 11.83 16,261,698 -0.27(-2.21%)
Sep 15, 2008 12.82 13.46 12.10 12.10 13,774,904 -1.39(-10.32%)
Sep 12, 2008 12.76 13.54 12.69 13.49 7,686,818 +0.42(+3.22%)
Sep 11, 2008 12.28 13.11 12.16 13.07 10,089,388 +0.21(+1.61%)
Sep 10, 2008 12.69 13.16 12.33 12.86 9,802,765 +0.31(+2.44%)
Sep 09, 2008 13.06 13.30 12.46 12.55 13,728,689 -0.71(-5.36%)
Sep 08, 2008 13.40 13.89 12.63 13.27 12,408,940 +0.70(+5.60%)
Sep 05, 2008 12.09 12.57 11.67 12.56 0 +0.22(+1.80%)
Sep 04, 2008 13.04 13.04 12.30 12.34 6,745,686 -0.67(-5.12%)
Sep 03, 2008 13.01 13.13 12.65 13.01 6,829,152 -0.08(-0.64%)
Sep 02, 2008 12.80 13.21 12.70 13.09 7,926,252 +0.50(+4.01%)
Aug 29, 2008 12.30 12.75 12.16 12.59 5,706,714 +0.15(+1.17%)
Aug 28, 2008 11.97 12.44 11.82 12.44 6,249,376 +0.53(+4.43%)
Aug 27, 2008 11.65 11.95 11.54 11.91 4,222,748 +0.05(+0.45%)
Aug 26, 2008 11.57 11.91 11.48 11.86 4,606,812 +0.27(+2.31%)
Aug 25, 2008 11.83 11.87 11.54 11.59 4,015,995 -0.34(-2.88%)
Aug 22, 2008 11.80 12.00 11.57 11.94 5,397,542 +0.30(+2.56%)
Aug 21, 2008 11.01 11.75 10.81 11.64 6,847,940 +0.47(+4.25%)
Aug 20, 2008 11.00 11.22 10.76 11.16 5,077,544 +0.16(+1.46%)
Aug 19, 2008 11.38 11.38 10.75 11.00 6,516,848 -0.53(-4.58%)
Aug 18, 2008 12.00 12.01 11.50 11.53 5,857,864 -0.41(-3.46%)
Aug 15, 2008 11.53 12.02 11.37 11.94 0 +0.75(+6.70%)
Aug 14, 2008 10.62 11.35 10.62 11.19 5,491,425 +0.33(+3.03%)
Aug 13, 2008 10.93 11.06 10.57 10.86 9,750,867 -0.11(-0.98%)
Aug 12, 2008 11.63 11.68 10.92 10.97 6,587,222 -0.80(-6.82%)
Aug 11, 2008 11.57 12.16 11.23 11.77 5,947,135 +0.32(+2.81%)
Aug 08, 2008 10.82 11.59 10.79 11.45 7,344,266 +0.52(+4.76%)
Aug 07, 2008 11.30 11.47 10.80 10.93 9,630,463 -0.59(-5.11%)
Aug 06, 2008 11.73 11.73 11.33 11.52 6,901,363 -0.21(-1.83%)
Aug 05, 2008 11.51 11.78 11.12 11.74 6,919,608 +0.63(+5.72%)
Aug 04, 2008 11.47 11.47 10.94 11.10 5,696,295 -0.37(-3.20%)
Aug 01, 2008 11.52 11.58 10.99 11.47 6,622,627 +0.26(+2.32%)
Jul 31, 2008 11.23 11.54 10.79 11.21 8,068,338 -0.21(-1.81%)
Jul 30, 2008 11.22 12.11 11.05 11.41 11,607,430 +0.24(+2.12%)
Jul 29, 2008 11.18 11.20 10.24 11.18 9,892,275 +0.96(+9.44%)
Jul 28, 2008 10.79 11.04 10.15 10.21 11,331,573 -0.54(-4.98%)
Jul 25, 2008 10.66 10.93 10.32 10.75 8,395,202 +0.18(+1.66%)
Jul 24, 2008 11.54 11.72 10.47 10.57 12,039,325 -1.15(-9.79%)
Jul 23, 2008 11.19 11.86 11.19 11.72 16,190,245 +0.54(+4.79%)
Jul 22, 2008 11.23 11.23 10.46 11.19 23,847,682 -0.44(-3.75%)
Jul 21, 2008 12.56 12.71 11.57 11.62 7,776,153 -0.87(-6.98%)
Jul 18, 2008 12.40 12.57 11.73 12.49 8,681,583 +0.13(+1.05%)
Jul 17, 2008 11.48 13.13 11.37 12.36 15,274,019 +1.06(+9.41%)
Jul 16, 2008 10.31 11.39 9.984 11.30 11,517,620 +1.03(+9.98%)
Jul 15, 2008 9.931 10.81 9.571 10.27 16,151,840 +0.38(+3.87%)
Jul 14, 2008 10.86 11.05 9.869 9.892 9,128,946 -0.83(-7.77%)
Jul 11, 2008 10.52 10.99 10.13 10.73 10,787,508 +0.05(+0.50%)
Jul 10, 2008 10.60 11.08 10.42 10.67 11,898,118 +0.04(+0.36%)
Jul 09, 2008 10.84 11.14 10.54 10.63 10,280,026 -0.21(-1.90%)
Jul 08, 2008 10.21 10.90 10.03 10.84 10,948,665 +0.57(+5.59%)
Jul 07, 2008 10.57 11.04 10.08 10.27 9,673,645 -0.28(-2.61%)
Jul 04, 2008 10.67 10.92 10.52 10.54 4,418,408 +0.00(+0.00%)
Jul 03, 2008 10.67 10.92 10.52 10.54 4,418,408 +0.02(+0.15%)
Jul 02, 2008 10.76 10.83 10.50 10.53 8,028,062 -0.18(-1.71%)
Jul 01, 2008 9.946 10.76 9.946 10.71 13,271,919 +0.63(+6.30%)
Jun 30, 2008 10.42 10.58 9.946 10.08 11,073,627 -0.31(-2.95%)
Jun 27, 2008 10.08 10.60 10.08 10.38 13,346,704 +0.32(+3.19%)
Jun 26, 2008 10.80 11.17 10.05 10.06 14,214,321 -0.90(-8.23%)
Jun 25, 2008 11.51 11.58 10.61 10.96 12,052,606 -0.54(-4.72%)
Jun 24, 2008 11.14 11.66 11.06 11.51 6,468,906 +0.37(+3.30%)
Jun 23, 2008 11.09 11.28 10.73 11.14 6,672,454 +0.11(+1.04%)
Jun 20, 2008 11.21 11.35 10.96 11.02 6,750,617 -0.31(-2.77%)
Jun 19, 2008 11.29 11.68 10.99 11.34 10,539,191 -0.33(-2.82%)
Jun 18, 2008 11.75 11.76 11.20 11.67 7,346,922 -0.18(-1.49%)
Jun 17, 2008 12.45 12.59 11.82 11.84 4,173,488 -0.50(-4.03%)
Jun 16, 2008 11.91 12.40 11.61 12.34 6,515,745 +0.37(+3.07%)
Jun 13, 2008 11.77 12.00 11.54 11.97 5,256,418 +0.27(+2.29%)
Jun 12, 2008 11.19 11.94 11.19 11.71 8,039,394 +0.60(+5.37%)
Jun 11, 2008 11.68 11.97 11.11 11.11 5,723,471 -0.52(-4.47%)
Jun 10, 2008 11.67 12.02 11.35 11.63 5,563,713 -0.10(-0.85%)
Jun 09, 2008 12.24 12.62 11.44 11.73 6,737,478 -0.28(-2.36%)
Jun 06, 2008 12.77 12.77 11.94 12.01 6,233,169 -0.90(-6.94%)
Jun 05, 2008 12.61 13.02 12.24 12.91 6,531,282 +0.71(+5.83%)
Jun 04, 2008 12.08 12.44 11.74 12.20 6,446,904 +0.11(+0.89%)
Jun 03, 2008 12.59 12.62 12.09 12.09 6,461,908 -0.38(-3.07%)
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.