Skip to main content

Discover Financial Services (NY: DFS )

130.63 +2.63 (+2.05%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
Jan 04, 2010 11.44 11.45 11.16 11.24 9,816,540 -0.08(-0.68%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
Dec 01, 2009 12.00 12.05 11.64 11.89 6,673,712 -0.01(-0.06%)
Nov 30, 2009 11.70 11.93 11.61 11.89 8,817,172 +0.25(+2.18%)
Nov 27, 2009 11.59 11.81 11.54 11.64 3,575,613 -0.44(-3.63%)
Nov 25, 2009 11.93 12.09 11.80 12.08 4,674,129 +0.28(+2.35%)
Nov 24, 2009 11.89 11.95 11.73 11.80 5,212,607 -0.11(-0.90%)
Nov 23, 2009 12.07 12.08 11.75 11.91 5,721,024 +0.10(+0.85%)
Nov 20, 2009 11.69 11.83 11.60 11.81 5,505,125 -0.05(-0.45%)
Nov 19, 2009 12.21 12.23 11.70 11.86 7,067,629 -0.44(-3.57%)
Nov 18, 2009 12.25 12.38 12.16 12.30 5,694,689 +0.05(+0.44%)
Nov 17, 2009 12.37 12.38 11.99 12.25 5,717,313 -0.15(-1.18%)
Nov 16, 2009 11.93 12.55 11.87 12.39 9,671,211 +0.55(+4.61%)
Nov 13, 2009 11.93 12.08 11.78 11.85 4,476,441 +0.00(+0.00%)
Nov 12, 2009 11.83 12.02 11.73 11.85 7,182,117 +0.00(+0.00%)
Nov 11, 2009 11.96 12.17 11.78 11.85 9,396,023 +0.00(+0.00%)
Nov 10, 2009 11.79 11.89 11.58 11.85 9,518,007 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.25 11.83 12,209,418 +0.65(+5.85%)
Nov 06, 2009 11.12 11.26 10.90 11.18 7,212,805 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.76 10.89 7,504,850 +0.15(+1.43%)
Nov 04, 2009 11.00 11.12 10.68 10.73 9,410,300 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.92 7,539,466 -0.04(-0.35%)
Nov 02, 2009 10.96 11.16 10.66 10.96 11,997,018 +0.08(+0.71%)
Oct 30, 2009 11.46 11.49 10.69 10.88 11,298,706 -0.62(-5.42%)
Oct 29, 2009 11.12 11.50 11.05 11.50 9,702,990 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.98 9,153,587 -0.46(-4.04%)
Oct 27, 2009 11.56 11.62 11.32 11.44 10,123,940 -0.15(-1.26%)
Oct 26, 2009 11.69 11.99 11.51 11.59 11,388,631 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.49 11.56 9,304,579 -0.30(-2.53%)
Oct 22, 2009 11.48 11.88 11.39 11.86 9,542,641 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.42 11.44 12,125,864 -0.17(-1.46%)
Oct 20, 2009 11.73 11.75 11.53 11.61 10,396,842 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.02 17,193,750 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.56 11.60 19,647,768 -0.78(-6.34%)
Oct 15, 2009 12.37 12.46 12.19 12.39 11,836,570 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,740,722 +0.03(+0.25%)
Oct 13, 2009 12.51 12.72 12.28 12.48 9,543,997 -0.08(-0.67%)
Oct 12, 2009 12.79 12.86 12.40 12.56 12,102,276 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,977,998 -0.68(-5.15%)
Oct 08, 2009 12.98 13.35 12.86 13.14 13,342,174 +0.15(+1.13%)
Oct 07, 2009 12.79 13.09 12.74 12.99 7,312,701 +0.18(+1.38%)
Oct 06, 2009 12.54 12.88 12.44 12.82 12,927,673 +0.42(+3.35%)
Oct 05, 2009 11.89 12.40 11.89 12.40 12,449,109 +0.61(+5.15%)
Oct 02, 2009 12.13 12.18 11.76 11.79 13,273,068 -0.52(-4.19%)
Oct 01, 2009 12.42 12.67 12.18 12.31 16,970,644 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.88 12.49 14,512,676 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.22 12.29 11,484,591 -0.01(-0.06%)
Sep 28, 2009 11.95 12.63 11.86 12.29 9,006,150 +0.48(+4.04%)
Sep 25, 2009 12.16 12.26 11.76 11.82 11,477,802 -0.42(-3.40%)
Sep 24, 2009 12.37 12.42 12.07 12.23 12,239,785 -0.03(-0.25%)
Sep 23, 2009 12.51 12.62 12.26 12.26 11,902,719 -0.21(-1.67%)
Sep 22, 2009 12.43 12.58 12.36 12.47 9,610,593 +0.14(+1.12%)
Sep 21, 2009 12.26 12.39 12.14 12.33 11,750,508 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.93 12.36 13,760,124 +0.76(+6.57%)
Sep 17, 2009 11.93 12.59 11.36 11.59 24,515,920 -0.24(-2.02%)
Sep 16, 2009 11.67 12.08 11.62 11.83 14,657,978 +0.18(+1.58%)
Sep 15, 2009 11.27 11.71 11.23 11.65 16,556,954 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,246,359 +0.25(+2.18%)
Sep 11, 2009 11.22 11.39 11.07 11.32 9,754,729 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.82 11.13 10,027,647 +0.13(+1.19%)
Sep 09, 2009 10.58 11.02 10.58 11.00 9,003,948 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.46 10.58 8,312,209 +0.15(+1.48%)
Sep 04, 2009 10.55 10.60 10.26 10.42 6,453,938 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.963 10.49 11,048,115 +0.51(+5.08%)
Sep 02, 2009 9.971 10.15 9.902 9.986 10,045,601 -0.05(-0.54%)
Sep 01, 2009 10.42 10.56 9.963 10.04 15,184,110 -0.54(-5.09%)
Aug 31, 2009 10.59 10.72 10.31 10.58 11,480,477 -0.37(-3.37%)
Aug 28, 2009 10.86 10.96 10.67 10.95 6,282,334 +0.19(+1.79%)
Aug 27, 2009 10.72 10.84 10.52 10.76 7,986,529 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.25 10.78 11,035,699 +0.30(+2.86%)
Aug 25, 2009 10.66 10.79 10.43 10.48 9,882,281 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.44 10.56 13,836,357 +0.16(+1.55%)
Aug 21, 2009 10.16 10.46 10.11 10.39 8,931,167 +0.30(+2.97%)
Aug 20, 2009 9.648 10.15 9.602 10.09 9,543,751 +0.46(+4.79%)
Aug 19, 2009 9.456 9.779 9.402 9.632 12,412,927 +0.05(+0.48%)
Aug 18, 2009 9.379 9.632 9.263 9.586 9,503,314 +0.35(+3.83%)
Aug 17, 2009 9.502 9.509 9.209 9.232 14,131,037 -0.37(-3.85%)
Aug 14, 2009 9.671 9.759 9.409 9.602 9,225,730 -0.09(-0.95%)
Aug 13, 2009 9.756 9.832 9.606 9.694 9,910,066 +0.08(+0.80%)
Aug 12, 2009 9.556 9.717 9.348 9.617 8,153,127 +0.17(+1.79%)
Aug 11, 2009 9.486 9.663 9.363 9.448 12,821,534 -0.09(-0.97%)
Aug 10, 2009 9.809 9.925 9.425 9.540 11,614,455 -0.28(-2.82%)
Aug 07, 2009 9.802 9.925 9.532 9.817 12,955,105 +0.14(+1.43%)
Aug 06, 2009 9.779 9.886 9.456 9.679 13,904,083 +0.04(+0.40%)
Aug 05, 2009 9.648 9.694 9.317 9.640 13,143,195 +0.18(+1.87%)
Aug 04, 2009 9.363 9.663 9.286 9.463 8,120,832 +0.06(+0.65%)
Aug 03, 2009 9.417 9.602 9.271 9.402 9,428,437 +0.26(+2.86%)
Jul 31, 2009 9.225 9.463 9.140 9.140 10,739,757 -0.08(-0.92%)
Jul 30, 2009 9.063 9.448 9.040 9.225 9,526,420 +0.25(+2.74%)
Jul 29, 2009 8.948 9.017 8.702 8.979 10,188,549 -0.20(-2.18%)
Jul 28, 2009 9.171 9.271 9.040 9.179 6,765,355 -0.02(-0.25%)
Jul 27, 2009 9.225 9.379 9.155 9.202 6,997,705 -0.08(-0.83%)
Jul 24, 2009 8.725 9.340 8.694 9.279 8,567,238 +0.31(+3.43%)
Jul 23, 2009 8.786 9.086 8.632 8.971 12,216,796 +0.21(+2.37%)
Jul 22, 2009 8.432 8.863 8.401 8.763 7,234,803 +0.12(+1.42%)
Jul 21, 2009 8.732 8.840 8.521 8.640 8,478,197 -0.09(-1.06%)
Jul 20, 2009 8.425 8.802 8.425 8.732 8,750,294 +0.33(+3.94%)
Jul 17, 2009 8.540 8.540 8.217 8.401 7,472,276 -0.12(-1.44%)
Jul 16, 2009 8.248 8.648 8.086 8.525 15,053,729 +0.18(+2.12%)
Jul 15, 2009 8.040 8.494 7.963 8.348 20,595,126 +0.48(+6.16%)
Jul 14, 2009 7.817 7.924 7.601 7.863 12,632,674 +0.06(+0.79%)
Jul 13, 2009 7.549 7.809 7.532 7.801 16,666,253 +0.41(+5.52%)
Jul 10, 2009 7.309 7.509 7.217 7.394 14,347,048 +0.03(+0.42%)
Jul 09, 2009 7.124 7.432 7.117 7.363 26,298,470 +0.35(+4.93%)
Jul 08, 2009 7.386 7.455 6.924 7.017 96,009,328 -0.19(-2.67%)
Jul 07, 2009 7.271 7.394 7.109 7.209 36,096,492 -0.87(-10.76%)
Jul 06, 2009 7.755 8.086 7.678 8.078 10,614,884 +0.28(+3.55%)
Jul 02, 2009 7.763 7.940 7.624 7.801 7,111,606 -0.10(-1.27%)
Jul 01, 2009 7.940 8.132 7.886 7.901 8,243,623 +0.00(+0.00%)
Jun 30, 2009 8.240 8.271 7.663 7.901 13,664,108 -0.32(-3.93%)
Jun 29, 2009 7.886 8.371 7.740 8.225 17,119,950 +0.61(+7.98%)
Jun 26, 2009 7.832 7.855 7.501 7.617 7,021,065 -0.25(-3.13%)
Jun 25, 2009 7.532 7.871 7.476 7.863 11,459,264 +0.45(+6.13%)
Jun 24, 2009 7.124 7.447 7.078 7.409 9,987,124 +0.35(+4.90%)
Jun 23, 2009 7.209 7.317 6.855 7.063 11,288,591 -0.10(-1.40%)
Jun 22, 2009 7.063 7.540 7.024 7.163 15,555,473 -0.01(-0.11%)
Jun 19, 2009 7.217 7.347 6.955 7.170 11,541,909 +0.04(+0.54%)
Jun 18, 2009 7.386 7.540 7.040 7.132 15,123,690 +0.28(+4.04%)
Jun 17, 2009 7.001 7.024 6.601 6.855 8,643,487 -0.15(-2.09%)
Jun 16, 2009 7.340 7.340 6.986 7.001 7,551,471 -0.27(-3.65%)
Jun 15, 2009 7.086 7.547 7.078 7.267 8,237,087 +0.11(+1.56%)
Jun 12, 2009 7.232 7.409 7.078 7.155 4,379,849 -0.27(-3.63%)
Jun 11, 2009 7.647 7.694 7.294 7.424 7,104,795 -0.07(-0.92%)
Jun 10, 2009 7.478 7.678 7.309 7.494 7,965,231 +0.05(+0.72%)
Jun 09, 2009 7.086 7.524 6.994 7.440 7,736,339 +0.38(+5.34%)
Jun 08, 2009 7.009 7.140 6.886 7.063 8,311,459 -0.18(-2.44%)
Jun 05, 2009 7.417 7.455 7.117 7.240 5,426,380 -0.02(-0.32%)
Jun 04, 2009 7.301 7.355 7.101 7.263 9,098,857 +0.02(+0.32%)
Jun 03, 2009 7.340 7.478 7.194 7.240 8,256,901 -0.18(-2.39%)
Jun 02, 2009 7.717 7.724 7.324 7.417 9,456,980 -0.35(-4.46%)
Jun 01, 2009 7.494 8.001 7.455 7.763 16,729,104 +0.41(+5.54%)
May 29, 2009 7.024 7.386 6.824 7.355 18,502,690 +0.35(+5.05%)
May 28, 2009 6.917 7.009 6.605 7.001 10,652,912 +0.37(+5.57%)
May 27, 2009 6.878 7.032 6.609 6.632 11,362,058 -0.21(-3.04%)
May 26, 2009 6.401 6.863 6.278 6.840 9,864,655 +0.41(+6.34%)
May 22, 2009 6.632 6.678 6.409 6.432 5,802,205 -0.18(-2.68%)
May 21, 2009 6.609 6.686 6.393 6.609 11,122,413 -0.07(-1.04%)
May 20, 2009 6.940 7.094 6.601 6.678 8,606,927 -0.12(-1.70%)
May 19, 2009 7.086 7.086 6.755 6.793 8,235,116 -0.30(-4.23%)
May 18, 2009 6.778 7.147 6.655 7.094 10,577,660 +0.48(+7.33%)
May 15, 2009 6.724 6.894 6.486 6.609 8,898,335 -0.12(-1.83%)
May 14, 2009 6.555 6.763 6.424 6.732 9,538,205 +0.16(+2.46%)
May 13, 2009 6.886 6.886 6.524 6.570 10,759,266 -0.47(-6.67%)
May 12, 2009 7.532 7.671 6.870 7.040 13,822,959 -0.41(-5.48%)
May 11, 2009 7.867 7.886 7.424 7.447 12,848,188 -0.75(-9.19%)
May 08, 2009 8.294 8.378 7.817 8.201 19,095,370 -0.65(-7.38%)
May 07, 2009 8.678 8.963 7.917 8.855 22,552,264 +0.91(+11.42%)
May 06, 2009 7.324 8.278 7.309 7.948 20,274,636 +0.94(+13.39%)
May 05, 2009 6.824 7.194 6.701 7.009 12,599,473 +0.10(+1.45%)
May 04, 2009 6.278 6.963 6.247 6.909 13,046,069 +0.66(+10.59%)
May 01, 2009 6.201 6.440 6.170 6.247 7,622,698 -0.01(-0.12%)
Apr 30, 2009 6.617 6.793 6.216 6.255 16,413,950 -0.27(-4.13%)
Apr 29, 2009 6.501 6.747 6.401 6.524 14,253,777 +0.12(+1.80%)
Apr 28, 2009 6.178 6.678 6.047 6.409 11,821,562 +0.19(+3.09%)
Apr 27, 2009 6.824 6.832 6.209 6.216 11,486,818 -0.78(-11.11%)
Apr 24, 2009 6.632 7.240 6.470 6.994 15,279,581 +0.45(+6.82%)
Apr 23, 2009 6.193 6.632 6.155 6.547 8,144,146 +0.37(+5.98%)
Apr 22, 2009 5.986 6.578 5.939 6.178 12,409,338 -0.16(-2.55%)
Apr 21, 2009 5.570 6.340 5.409 6.340 12,298,235 +0.58(+10.01%)
Apr 20, 2009 6.555 6.632 5.739 5.763 15,800,056 -0.82(-12.40%)
Apr 17, 2009 6.386 6.793 6.270 6.578 12,513,910 +0.15(+2.27%)
Apr 16, 2009 6.270 6.509 6.086 6.432 14,597,018 +0.16(+2.58%)
Apr 15, 2009 5.632 6.293 5.424 6.270 18,533,444 +0.45(+7.66%)
Apr 14, 2009 6.286 6.397 5.778 5.824 18,043,488 -0.68(-10.41%)
Apr 13, 2009 6.178 6.617 6.055 6.501 16,151,335 +0.20(+3.17%)
Apr 09, 2009 5.678 6.324 5.539 6.301 21,868,158 +1.05(+19.91%)
Apr 08, 2009 4.970 5.278 4.893 5.255 10,173,510 +0.33(+6.72%)
Apr 07, 2009 4.893 5.101 4.839 4.924 8,675,951 -0.12(-2.44%)
Apr 06, 2009 5.109 5.109 4.870 5.047 7,407,625 -0.15(-2.81%)
Apr 03, 2009 4.978 5.232 4.762 5.193 10,221,636 +0.12(+2.43%)
Apr 02, 2009 5.155 5.301 4.932 5.070 11,929,841 +0.09(+1.85%)
Apr 01, 2009 4.709 5.062 4.632 4.978 9,617,101 +0.12(+2.54%)
Mar 31, 2009 4.685 4.939 4.570 4.855 12,371,345 +0.41(+9.17%)
Mar 30, 2009 5.039 5.086 4.424 4.447 13,888,158 -1.05(-19.05%)
Mar 26, 2009 5.016 5.516 4.924 5.493 14,377,339 +0.52(+10.36%)
Mar 25, 2009 4.655 5.016 4.632 4.978 14,311,344 +0.34(+7.30%)
Mar 24, 2009 4.801 4.995 4.555 4.639 12,756,475 -0.39(-7.80%)
Mar 23, 2009 4.578 5.039 4.547 5.032 14,111,320 +0.79(+18.69%)
Mar 20, 2009 4.909 4.909 4.232 4.239 15,630,739 -0.82(-16.17%)
Mar 19, 2009 5.939 6.086 4.809 5.057 18,407,678 -0.51(-9.18%)
Mar 18, 2009 4.993 5.593 4.716 5.568 19,790,536 +0.51(+10.14%)
Mar 17, 2009 4.809 5.062 4.593 5.055 12,506,237 +0.25(+5.12%)
Mar 16, 2009 5.078 5.224 4.722 4.809 14,774,176 +0.02(+0.32%)
Mar 13, 2009 5.047 5.124 4.316 4.793 0 -0.30(-5.89%)
Mar 12, 2009 4.562 5.132 4.378 5.093 13,967,842 +0.52(+11.45%)
Mar 11, 2009 4.585 4.724 4.432 4.570 11,327,491 -0.09(-1.98%)
Mar 10, 2009 4.378 4.685 4.178 4.662 16,367,212 +0.65(+16.32%)
Mar 09, 2009 3.755 4.085 3.716 4.008 7,359,397 +0.20(+5.25%)
Mar 06, 2009 3.747 3.878 3.639 3.808 0 +0.05(+1.23%)
Mar 05, 2009 4.062 4.185 3.662 3.762 12,671,514 -0.48(-11.41%)
Mar 04, 2009 4.170 4.424 3.985 4.247 9,035,481 +0.28(+7.18%)
Mar 02, 2009 4.316 4.355 3.924 3.962 9,766,584 -0.45(-10.12%)
Feb 27, 2009 4.601 4.832 4.401 4.408 0 -0.35(-7.28%)
Feb 26, 2009 4.701 5.362 4.662 4.755 12,477,323 +0.14(+3.00%)
Feb 25, 2009 4.816 4.885 4.385 4.616 9,944,857 -0.15(-3.07%)
Feb 24, 2009 4.316 4.793 4.047 4.762 10,938,959 +0.48(+11.13%)
Feb 23, 2009 4.485 4.647 4.278 4.285 11,445,583 -0.13(-2.96%)
Feb 20, 2009 4.162 4.570 3.885 4.416 14,031,120 +0.14(+3.24%)
Feb 19, 2009 4.924 4.970 4.262 4.278 7,914,819 -0.57(-11.75%)
Feb 18, 2009 4.762 4.893 4.547 4.847 8,696,315 +0.15(+3.28%)
Feb 17, 2009 5.193 5.332 4.678 4.693 14,002,993 -0.70(-12.98%)
Feb 13, 2009 5.447 5.663 5.347 5.393 8,315,225 -0.10(-1.82%)
Feb 12, 2009 5.301 5.524 5.201 5.493 10,684,511 -0.05(-0.97%)
Feb 11, 2009 5.393 5.578 5.339 5.547 7,501,121 +0.15(+2.85%)
Feb 10, 2009 6.055 6.124 5.355 5.393 9,355,327 -0.73(-11.93%)
Feb 09, 2009 5.932 6.182 5.816 6.124 10,318,669 +0.22(+3.65%)
Feb 06, 2009 5.586 5.947 5.539 5.909 17,379,280 +0.42(+7.56%)
Feb 05, 2009 5.732 5.732 5.336 5.493 12,022,153 -0.03(-0.56%)
Feb 04, 2009 5.601 5.732 5.439 5.524 9,483,700 -0.03(-0.55%)
Feb 03, 2009 5.686 5.701 5.447 5.555 6,438,376 -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.