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

Discover Financial Services (NY: DFS )

125.35 +0.87 (+0.70%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 22, 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 (%)
Apr 30, 2010 12.22 12.37 11.82 11.84 8,298,107 -0.44(-3.62%)
Apr 29, 2010 11.96 12.33 11.93 12.29 10,006,473 +0.46(+3.89%)
Apr 28, 2010 11.88 12.00 11.62 11.83 8,839,884 +0.05(+0.46%)
Apr 27, 2010 12.20 12.32 11.74 11.77 11,068,274 -0.55(-4.47%)
Apr 26, 2010 12.46 12.49 12.21 12.33 7,151,866 -0.13(-1.05%)
Apr 23, 2010 12.16 12.62 12.03 12.46 11,534,806 +0.34(+2.78%)
Apr 22, 2010 11.87 12.16 11.71 12.12 8,712,233 +0.12(+1.02%)
Apr 21, 2010 12.14 12.16 11.83 12.00 61,731 -0.15(-1.26%)
Apr 20, 2010 12.12 12.18 11.95 12.15 43,660 +0.15(+1.21%)
Apr 19, 2010 11.65 12.03 11.60 12.00 10,228,106 +0.24(+2.02%)
Apr 16, 2010 12.31 12.34 11.65 11.77 14,158,463 -0.58(-4.71%)
Apr 15, 2010 12.71 12.71 12.28 12.35 12,163,388 +0.06(+0.50%)
Apr 14, 2010 11.96 12.35 11.87 12.29 10,947,383 +0.34(+2.82%)
Apr 13, 2010 11.95 12.02 11.81 11.95 10,452,186 +0.00(+0.00%)
Apr 12, 2010 11.91 12.01 11.71 11.95 11,561,503 +0.08(+0.65%)
Apr 09, 2010 11.85 12.00 11.78 11.87 8,540,128 +0.07(+0.58%)
Apr 08, 2010 11.60 11.83 11.54 11.80 8,235,771 +0.18(+1.58%)
Apr 07, 2010 11.81 12.00 11.57 11.62 9,547,319 -0.16(-1.36%)
Apr 06, 2010 11.89 11.89 11.67 11.78 7,750,373 -0.25(-2.04%)
Apr 05, 2010 11.74 12.05 11.74 12.03 7,733,388 +0.28(+2.35%)
Apr 01, 2010 11.54 11.75 11.75 11.75 8,343,977 +0.34(+2.95%)
Mar 31, 2010 11.55 11.63 11.38 11.41 8,861,856 -0.17(-1.46%)
Mar 30, 2010 11.73 11.81 11.51 11.58 10,519,667 -0.16(-1.37%)
Mar 29, 2010 11.83 11.87 11.65 11.74 8,238,642 -0.03(-0.26%)
Mar 26, 2010 11.79 11.90 11.54 11.77 8,109,268 +0.00(+0.00%)
Mar 25, 2010 11.86 12.07 11.74 11.77 7,716,420 -0.01(-0.07%)
Mar 24, 2010 11.74 11.80 11.65 11.78 5,750,795 +0.00(+0.00%)
Mar 23, 2010 11.79 11.83 11.71 11.78 7,498,185 +0.04(+0.33%)
Mar 22, 2010 11.58 11.83 11.51 11.74 8,928,101 +0.08(+0.72%)
Mar 19, 2010 11.79 11.98 11.59 11.66 12,868,725 -0.21(-1.80%)
Mar 18, 2010 11.62 11.89 11.61 11.87 8,137,900 +0.21(+1.84%)
Mar 17, 2010 11.31 12.07 11.27 11.66 14,325,741 -0.05(-0.39%)
Mar 16, 2010 11.72 11.84 11.52 11.71 7,386,893 +0.08(+0.66%)
Mar 15, 2010 11.48 11.67 11.45 11.63 8,019,206 +0.18(+1.54%)
Mar 12, 2010 11.35 11.64 11.35 11.45 13,590,203 +0.04(+0.34%)
Mar 11, 2010 10.97 11.43 10.91 11.41 9,418,267 +0.41(+3.75%)
Mar 10, 2010 11.10 11.16 10.89 11.00 6,743,217 -0.05(-0.42%)
Mar 09, 2010 10.71 11.10 10.58 11.05 8,248,181 +0.24(+2.27%)
Mar 08, 2010 10.83 10.86 10.75 10.80 7,416,605 -0.04(-0.35%)
Mar 05, 2010 10.63 10.93 10.58 10.84 8,996,255 +0.31(+2.90%)
Mar 04, 2010 10.54 10.60 10.46 10.53 5,937,933 -0.01(-0.07%)
Mar 03, 2010 10.66 10.83 10.54 10.54 5,619,199 -0.09(-0.86%)
Mar 02, 2010 10.42 10.69 10.42 10.63 6,735,394 +0.22(+2.13%)
Mar 01, 2010 10.48 10.50 10.36 10.41 3,704,646 -0.03(-0.29%)
Feb 26, 2010 10.30 10.45 10.25 10.44 4,835,198 +0.15(+1.41%)
Feb 25, 2010 10.28 10.31 10.11 10.30 6,080,746 -0.13(-1.25%)
Feb 24, 2010 10.31 10.47 10.29 10.43 6,073,599 +0.12(+1.19%)
Feb 23, 2010 10.53 10.57 10.30 10.31 8,266,353 -0.28(-2.67%)
Feb 22, 2010 10.49 10.79 10.44 10.59 8,820,999 +0.13(+1.24%)
Feb 19, 2010 10.33 10.47 10.32 10.46 5,499,863 +0.08(+0.81%)
Feb 18, 2010 10.37 10.42 10.28 10.37 3,719,280 +0.02(+0.22%)
Feb 17, 2010 10.47 10.47 10.30 10.35 6,330,371 -0.02(-0.15%)
Feb 16, 2010 9.969 10.39 10.02 10.37 11,342,980 +0.40(+3.99%)
Feb 12, 2010 9.877 9.969 9.969 9.969 7,610,089 -0.01(-0.08%)
Feb 11, 2010 9.877 9.999 9.779 9.976 6,812,328 +0.09(+0.93%)
Feb 10, 2010 9.976 10.05 9.778 9.885 6,732,131 -0.08(-0.84%)
Feb 09, 2010 9.885 10.08 9.770 9.969 6,454,546 +0.18(+1.84%)
Feb 08, 2010 9.931 9.999 9.732 9.789 10,131,091 -0.16(-1.65%)
Feb 05, 2010 9.885 9.969 9.624 9.953 9,103,902 +0.08(+0.85%)
Feb 04, 2010 10.06 10.20 9.846 9.869 10,103,447 -0.31(-3.01%)
Feb 03, 2010 10.53 10.57 10.14 10.18 7,561,168 -0.38(-3.62%)
Feb 02, 2010 10.42 10.60 10.34 10.56 8,515,130 +0.43(+4.27%)
Feb 01, 2010 10.50 10.56 10.11 10.13 11,074,897 -0.34(-3.25%)
Jan 29, 2010 10.41 10.66 10.36 10.47 9,278,955 +0.13(+1.26%)
Jan 28, 2010 10.70 10.70 10.13 10.34 11,262,716 -0.24(-2.24%)
Jan 27, 2010 10.31 10.62 10.13 10.57 13,044,513 +0.27(+2.60%)
Jan 26, 2010 10.25 10.52 10.15 10.31 10,239,650 -0.01(-0.07%)
Jan 25, 2010 10.62 10.75 10.19 10.31 14,060,261 +0.02(+0.15%)
Jan 22, 2010 10.85 10.86 10.28 10.30 19,251,730 -0.59(-5.41%)
Jan 21, 2010 11.32 11.37 10.88 10.89 14,079,123 -0.45(-3.98%)
Jan 20, 2010 11.32 11.48 11.15 11.34 9,886,124 -0.03(-0.27%)
Jan 19, 2010 11.22 11.38 11.20 11.37 8,019,308 +0.08(+0.68%)
Jan 15, 2010 11.41 11.29 11.29 11.29 14,163,010 -0.16(-1.40%)
Jan 14, 2010 11.51 11.58 11.35 11.45 11,800,262 -0.03(-0.27%)
Jan 13, 2010 11.44 11.54 11.22 11.48 6,524,657 +0.08(+0.67%)
Jan 12, 2010 11.26 11.45 11.23 11.41 8,609,664 +0.05(+0.47%)
Jan 11, 2010 11.58 11.61 11.28 11.35 5,727,332 -0.15(-1.26%)
Jan 08, 2010 11.56 11.59 11.40 11.50 5,827,319 -0.05(-0.40%)
Jan 07, 2010 11.44 11.61 11.36 11.54 8,486,181 +0.07(+0.60%)
Jan 06, 2010 11.36 11.51 11.36 11.48 7,254,504 -0.08(-0.66%)
Jan 05, 2010 11.32 11.60 11.21 11.55 10,151,213 +0.37(+3.35%)
Jan 04, 2010 11.38 11.38 11.09 11.18 9,871,742 -0.08(-0.68%)
Dec 31, 2009 11.31 11.25 11.25 11.25 4,992,920 -0.08(-0.68%)
Dec 30, 2009 11.22 11.33 11.15 11.33 3,811,404 +0.04(+0.34%)
Dec 29, 2009 11.35 11.39 11.22 11.29 4,035,228 -0.05(-0.40%)
Dec 28, 2009 11.40 11.45 11.27 11.34 3,546,703 -0.08(-0.74%)
Dec 24, 2009 11.26 11.45 11.24 11.42 1,754,160 +0.19(+1.70%)
Dec 23, 2009 11.27 11.38 11.19 11.23 3,695,645 +0.03(+0.27%)
Dec 22, 2009 11.23 11.45 11.15 11.20 5,521,680 -0.11(-1.01%)
Dec 21, 2009 11.46 11.50 11.17 11.32 8,633,157 -0.12(-1.07%)
Dec 18, 2009 11.59 11.59 11.17 11.44 12,404,633 +0.02(+0.20%)
Dec 17, 2009 12.51 12.52 11.29 11.41 24,167,394 -1.22(-9.63%)
Dec 16, 2009 12.29 12.84 12.29 12.63 8,499,185 +0.38(+3.12%)
Dec 15, 2009 12.42 12.62 12.21 12.25 8,209,277 -0.37(-2.91%)
Dec 14, 2009 12.55 12.62 12.51 12.62 6,849,192 +0.28(+2.23%)
Dec 11, 2009 11.99 12.37 11.87 12.34 6,221,753 +0.41(+3.40%)
Dec 10, 2009 11.86 12.04 11.75 11.94 6,301,469 +0.12(+1.04%)
Dec 09, 2009 11.56 11.83 11.47 11.81 5,324,304 +0.26(+2.25%)
Dec 08, 2009 11.80 11.80 11.52 11.55 6,618,683 -0.24(-2.01%)
Dec 07, 2009 11.94 12.12 11.74 11.79 10,127,969 +0.18(+1.51%)
Dec 04, 2009 11.54 11.84 11.46 11.61 11,681,545 +0.27(+2.36%)
Dec 03, 2009 11.74 11.77 11.33 11.35 7,886,492 -0.34(-2.88%)
Dec 02, 2009 11.76 11.81 11.61 11.68 8,558,376 -0.14(-1.16%)
Dec 01, 2009 11.94 11.98 11.58 11.82 6,711,241 -0.01(-0.07%)
Nov 30, 2009 11.64 11.86 11.54 11.83 8,866,755 +0.25(+2.18%)
Nov 27, 2009 11.52 11.74 11.48 11.58 3,595,720 -0.44(-3.63%)
Nov 25, 2009 11.86 12.03 11.74 12.01 4,700,413 +0.28(+2.35%)
Nov 24, 2009 11.83 11.88 11.67 11.74 5,241,920 -0.11(-0.90%)
Nov 23, 2009 12.00 12.01 11.68 11.84 5,753,195 +0.10(+0.85%)
Nov 20, 2009 11.62 11.77 11.54 11.74 5,536,083 -0.05(-0.45%)
Nov 19, 2009 12.14 12.16 11.64 11.80 7,107,373 -0.44(-3.56%)
Nov 18, 2009 12.18 12.31 12.09 12.23 5,726,712 +0.05(+0.44%)
Nov 17, 2009 12.30 12.31 11.92 12.18 5,749,464 -0.15(-1.18%)
Nov 16, 2009 11.86 12.48 11.80 12.33 9,725,596 +0.54(+4.61%)
Nov 13, 2009 11.86 12.01 11.71 11.78 4,501,614 +0.00(+0.00%)
Nov 12, 2009 11.76 11.95 11.67 11.78 7,222,505 +0.00(+0.00%)
Nov 11, 2009 11.89 12.10 11.71 11.78 9,448,861 +0.00(+0.00%)
Nov 10, 2009 11.72 11.82 11.51 11.78 9,571,530 +0.02(+0.13%)
Nov 09, 2009 11.23 11.83 11.19 11.77 12,278,076 +0.65(+5.85%)
Nov 06, 2009 11.06 11.20 10.84 11.12 7,253,365 +0.29(+2.69%)
Nov 05, 2009 10.75 11.13 10.70 10.83 7,547,053 +0.15(+1.43%)
Nov 04, 2009 10.94 11.06 10.62 10.67 9,463,218 -0.18(-1.69%)
Nov 03, 2009 10.75 10.95 10.63 10.86 7,581,863 -0.04(-0.35%)
Nov 02, 2009 10.90 11.09 10.60 10.89 12,064,482 +0.08(+0.71%)
Oct 30, 2009 11.40 11.42 10.63 10.82 11,362,243 -0.62(-5.42%)
Oct 29, 2009 11.06 11.44 10.99 11.44 9,757,554 +0.52(+4.76%)
Oct 28, 2009 11.27 11.40 10.88 10.92 9,205,061 -0.46(-4.03%)
Oct 27, 2009 11.49 11.55 11.25 11.38 10,180,871 -0.15(-1.26%)
Oct 26, 2009 11.62 11.92 11.45 11.52 11,452,674 +0.02(+0.20%)
Oct 23, 2009 11.57 11.59 11.42 11.50 9,356,902 -0.30(-2.53%)
Oct 22, 2009 11.41 11.81 11.33 11.80 9,596,303 +0.42(+3.70%)
Oct 21, 2009 11.54 11.77 11.35 11.38 12,194,053 -0.17(-1.46%)
Oct 20, 2009 11.66 11.68 11.46 11.54 10,455,308 -0.41(-3.39%)
Oct 19, 2009 11.64 12.06 11.54 11.95 17,290,438 +0.41(+3.58%)
Oct 16, 2009 12.10 12.16 11.49 11.54 19,758,256 -0.78(-6.33%)
Oct 15, 2009 12.30 12.39 12.12 12.32 11,903,132 -0.12(-0.98%)
Oct 14, 2009 12.62 12.63 12.06 12.44 12,812,368 +0.03(+0.25%)
Oct 13, 2009 12.44 12.65 12.21 12.41 9,597,667 -0.08(-0.67%)
Oct 12, 2009 12.72 12.78 12.33 12.49 12,170,332 +0.10(+0.80%)
Oct 09, 2009 13.12 13.14 12.03 12.39 18,079,096 -0.67(-5.15%)
Oct 08, 2009 12.91 13.28 12.78 13.07 13,417,203 +0.15(+1.13%)
Oct 07, 2009 12.72 13.02 12.67 12.92 7,353,824 +0.18(+1.38%)
Oct 06, 2009 12.47 12.81 12.37 12.75 13,000,371 +0.41(+3.35%)
Oct 05, 2009 11.82 12.33 11.82 12.33 12,519,115 +0.60(+5.15%)
Oct 02, 2009 12.06 12.11 11.69 11.73 13,347,708 -0.51(-4.19%)
Oct 01, 2009 12.35 12.60 12.11 12.24 17,066,078 -0.18(-1.42%)
Sep 30, 2009 12.33 12.57 11.81 12.42 14,594,287 +0.20(+1.63%)
Sep 29, 2009 12.49 12.73 12.15 12.22 11,549,173 -0.01(-0.06%)
Sep 28, 2009 11.88 12.55 11.79 12.23 9,056,795 +0.47(+4.04%)
Sep 25, 2009 12.09 12.19 11.69 11.75 11,542,346 -0.41(-3.40%)
Sep 24, 2009 12.30 12.35 12.00 12.16 12,308,615 -0.03(-0.25%)
Sep 23, 2009 12.44 12.55 12.20 12.20 11,969,653 -0.21(-1.67%)
Sep 22, 2009 12.36 12.51 12.29 12.40 9,664,638 +0.14(+1.12%)
Sep 21, 2009 12.20 12.32 12.07 12.26 11,816,586 -0.02(-0.19%)
Sep 18, 2009 11.97 12.44 11.86 12.29 13,837,503 +0.76(+6.57%)
Sep 17, 2009 11.86 12.52 11.29 11.53 24,653,784 -0.24(-2.02%)
Sep 16, 2009 11.61 12.01 11.55 11.77 14,740,406 +0.18(+1.59%)
Sep 15, 2009 11.21 11.64 11.17 11.58 16,650,061 +0.08(+0.73%)
Sep 14, 2009 11.20 11.53 11.11 11.50 11,309,602 +0.24(+2.18%)
Sep 11, 2009 11.15 11.32 11.01 11.25 9,809,584 +0.18(+1.66%)
Sep 10, 2009 10.90 11.16 10.76 11.07 10,084,037 +0.13(+1.19%)
Sep 09, 2009 10.52 10.96 10.52 10.94 9,054,581 +0.42(+4.00%)
Sep 08, 2009 10.48 10.61 10.40 10.52 8,358,952 +0.15(+1.48%)
Sep 04, 2009 10.49 10.54 10.20 10.37 6,490,231 -0.07(-0.66%)
Sep 03, 2009 10.04 10.44 9.908 10.44 11,110,243 +0.50(+5.09%)
Sep 02, 2009 9.915 10.09 9.846 9.931 10,102,092 -0.05(-0.54%)
Sep 01, 2009 10.37 10.50 9.908 9.984 15,269,496 -0.54(-5.09%)
Aug 31, 2009 10.53 10.66 10.25 10.52 11,545,036 -0.37(-3.37%)
Aug 28, 2009 10.80 10.89 10.61 10.89 6,317,662 +0.19(+1.79%)
Aug 27, 2009 10.66 10.78 10.47 10.70 8,031,441 -0.02(-0.21%)
Aug 26, 2009 10.41 10.80 10.19 10.72 11,097,757 +0.30(+2.86%)
Aug 25, 2009 10.60 10.73 10.37 10.42 9,937,853 -0.08(-0.73%)
Aug 24, 2009 10.83 10.87 10.38 10.50 13,914,164 +0.16(+1.55%)
Aug 21, 2009 10.10 10.40 10.05 10.34 8,981,391 +0.30(+2.97%)
Aug 20, 2009 9.594 10.09 9.548 10.04 9,597,420 +0.46(+4.79%)
Aug 19, 2009 9.403 9.724 9.349 9.579 12,482,730 +0.05(+0.48%)
Aug 18, 2009 9.326 9.579 9.211 9.533 9,556,755 +0.35(+3.83%)
Aug 17, 2009 9.449 9.456 9.158 9.181 14,210,502 -0.37(-3.85%)
Aug 14, 2009 9.617 9.704 9.357 9.548 9,277,610 -0.09(-0.95%)
Aug 13, 2009 9.701 9.778 9.553 9.640 9,965,794 +0.08(+0.80%)
Aug 12, 2009 9.502 9.663 9.296 9.563 8,198,976 +0.17(+1.79%)
Aug 11, 2009 9.433 9.609 9.311 9.395 12,893,634 -0.09(-0.97%)
Aug 10, 2009 9.755 9.869 9.372 9.487 11,679,768 -0.28(-2.82%)
Aug 07, 2009 9.747 9.869 9.479 9.762 13,027,957 +0.14(+1.43%)
Aug 06, 2009 9.724 9.831 9.403 9.624 13,982,271 +0.04(+0.40%)
Aug 05, 2009 9.594 9.640 9.265 9.586 13,217,104 +0.18(+1.87%)
Aug 04, 2009 9.311 9.609 9.234 9.410 8,166,499 +0.06(+0.65%)
Aug 03, 2009 9.364 9.548 9.219 9.349 9,481,457 +0.26(+2.86%)
Jul 31, 2009 9.173 9.410 9.089 9.089 10,800,151 -0.08(-0.92%)
Jul 30, 2009 9.012 9.395 8.989 9.173 9,579,991 +0.24(+2.74%)
Jul 29, 2009 8.898 8.967 8.653 8.928 10,245,843 -0.20(-2.18%)
Jul 28, 2009 9.120 9.219 8.989 9.127 6,803,400 -0.02(-0.25%)
Jul 27, 2009 9.173 9.326 9.104 9.150 7,037,056 -0.08(-0.83%)
Jul 24, 2009 8.676 9.288 8.645 9.227 8,615,415 +0.31(+3.43%)
Jul 23, 2009 8.737 9.035 8.584 8.921 12,285,496 +0.21(+2.37%)
Jul 22, 2009 8.385 8.814 8.354 8.714 7,275,488 +0.12(+1.42%)
Jul 21, 2009 8.683 8.791 8.473 8.592 8,525,873 -0.09(-1.06%)
Jul 20, 2009 8.377 8.752 8.377 8.683 8,799,500 +0.33(+3.94%)
Jul 17, 2009 8.492 8.492 8.171 8.354 7,514,295 -0.12(-1.44%)
Jul 16, 2009 8.201 8.599 8.041 8.477 15,138,382 +0.18(+2.12%)
Jul 15, 2009 7.995 8.446 7.918 8.301 20,710,940 +0.48(+6.16%)
Jul 14, 2009 7.773 7.880 7.559 7.819 12,703,713 +0.06(+0.79%)
Jul 13, 2009 7.507 7.765 7.490 7.758 16,759,974 +0.41(+5.52%)
Jul 10, 2009 7.268 7.467 7.176 7.352 14,427,727 +0.03(+0.42%)
Jul 09, 2009 7.084 7.391 7.077 7.322 26,446,356 +0.34(+4.93%)
Jul 08, 2009 7.345 7.413 6.886 6.977 96,549,224 -0.19(-2.67%)
Jul 07, 2009 7.230 7.352 7.069 7.169 36,299,476 -0.86(-10.76%)
Jul 06, 2009 7.712 8.041 7.635 8.033 10,674,576 +0.28(+3.55%)
Jul 02, 2009 7.719 7.895 7.582 7.758 7,151,597 -0.10(-1.27%)
Jul 01, 2009 7.895 8.087 7.842 7.857 8,289,980 +0.00(+0.00%)
Jun 30, 2009 8.194 8.224 7.620 7.857 13,740,947 -0.32(-3.93%)
Jun 29, 2009 7.842 8.324 7.697 8.179 17,216,222 +0.60(+7.98%)
Jun 26, 2009 7.788 7.811 7.459 7.574 7,060,547 -0.24(-3.13%)
Jun 25, 2009 7.490 7.827 7.434 7.819 11,523,705 +0.45(+6.13%)
Jun 24, 2009 7.084 7.406 7.039 7.368 10,043,286 +0.34(+4.90%)
Jun 23, 2009 7.169 7.276 6.817 7.023 11,352,072 -0.10(-1.40%)
Jun 22, 2009 7.023 7.498 6.985 7.123 15,642,948 -0.01(-0.11%)
Jun 19, 2009 7.176 7.306 6.916 7.130 11,606,814 +0.04(+0.54%)
Jun 18, 2009 7.345 7.498 7.000 7.092 15,208,737 +0.28(+4.04%)
Jun 17, 2009 6.962 6.985 6.564 6.817 8,692,093 -0.15(-2.09%)
Jun 16, 2009 7.299 7.299 6.947 6.962 7,593,936 -0.26(-3.65%)
Jun 15, 2009 7.046 7.505 7.039 7.226 8,283,408 +0.11(+1.56%)
Jun 12, 2009 7.192 7.368 7.039 7.115 4,404,478 -0.27(-3.63%)
Jun 11, 2009 7.605 7.651 7.253 7.383 7,144,748 -0.07(-0.92%)
Jun 10, 2009 7.436 7.635 7.268 7.452 8,010,023 +0.05(+0.72%)
Jun 09, 2009 7.046 7.482 6.954 7.398 7,779,843 +0.37(+5.34%)
Jun 08, 2009 6.970 7.100 6.847 7.023 8,358,198 -0.18(-2.44%)
Jun 05, 2009 7.375 7.413 7.077 7.199 5,456,894 -0.02(-0.32%)
Jun 04, 2009 7.260 7.314 7.062 7.222 9,150,024 +0.02(+0.32%)
Jun 03, 2009 7.299 7.436 7.153 7.199 8,303,333 -0.18(-2.39%)
Jun 02, 2009 7.674 7.681 7.283 7.375 9,510,160 -0.34(-4.46%)
Jun 01, 2009 7.452 7.957 7.413 7.719 16,823,178 +0.41(+5.54%)
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%)
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.