Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 29.85 30.41 29.35 30.05 15,470,121 +0.24(+0.81%)
Jan 30, 2013 29.83 29.92 29.45 29.81 9,084,162 -0.02(-0.08%)
Jan 29, 2013 29.67 29.87 29.45 29.83 9,624,479 +0.04(+0.13%)
Jan 28, 2013 30.59 30.59 29.77 29.80 9,243,650 -0.81(-2.64%)
Jan 25, 2013 30.70 30.78 30.46 30.60 3,682,052 -0.04(-0.13%)
Jan 24, 2013 30.41 30.73 30.32 30.64 5,525,808 +0.26(+0.85%)
Jan 23, 2013 30.43 30.71 30.33 30.38 6,112,452 -0.06(-0.21%)
Jan 22, 2013 30.13 30.46 29.75 30.45 7,971,899 +0.27(+0.88%)
Jan 18, 2013 30.50 30.50 29.98 30.18 13,210,174 -0.58(-1.88%)
Jan 17, 2013 30.81 30.95 30.53 30.76 3,946,411 +0.13(+0.41%)
Jan 16, 2013 30.73 30.91 30.53 30.63 5,845,220 -0.16(-0.53%)
Jan 15, 2013 30.84 31.05 30.57 30.80 7,977,668 -0.31(-0.98%)
Jan 14, 2013 31.63 31.66 31.00 31.10 4,473,161 -0.52(-1.63%)
Jan 11, 2013 31.56 31.81 31.50 31.62 3,576,377 -0.07(-0.22%)
Jan 10, 2013 31.43 31.78 31.35 31.69 7,434,299 +0.49(+1.58%)
Jan 09, 2013 31.41 31.59 31.10 31.20 4,530,864 -0.19(-0.60%)
Jan 08, 2013 30.80 31.38 30.77 31.38 5,582,186 +0.52(+1.70%)
Jan 07, 2013 31.16 31.24 30.71 30.86 5,968,387 -0.49(-1.55%)
Jan 04, 2013 30.99 31.35 30.80 31.35 5,115,312 +0.50(+1.62%)
Jan 03, 2013 31.00 31.28 30.84 30.84 7,043,534 -0.10(-0.33%)
Jan 02, 2013 30.81 30.96 30.54 30.95 5,998,020 +0.77(+2.54%)
Dec 31, 2012 29.37 30.19 29.33 30.18 5,443,437 +0.55(+1.85%)
Dec 28, 2012 29.72 29.90 29.51 29.63 5,390,552 +0.02(+0.08%)
Dec 27, 2012 29.90 29.94 29.14 29.61 5,944,054 -0.30(-0.99%)
Dec 26, 2012 30.09 30.36 29.75 29.90 5,816,201 -0.13(-0.44%)
Dec 24, 2012 30.07 30.41 30.00 30.04 2,798,491 +0.01(+0.03%)
Dec 21, 2012 29.72 30.75 29.50 30.03 13,233,263 +0.07(+0.23%)
Dec 20, 2012 30.07 30.40 29.30 29.96 21,574,736 -1.06(-3.42%)
Dec 19, 2012 31.74 31.74 30.93 31.02 8,822,243 -0.59(-1.87%)
Dec 18, 2012 31.82 31.89 30.89 31.61 11,503,912 +0.27(+0.87%)
Dec 17, 2012 30.93 31.79 30.93 31.34 8,517,312 +0.50(+1.62%)
Dec 14, 2012 31.42 31.50 30.73 30.84 6,527,125 -0.66(-2.08%)
Dec 13, 2012 31.98 31.98 31.27 31.50 4,157,331 -0.48(-1.51%)
Dec 12, 2012 31.68 32.15 31.48 31.98 5,080,187 +0.49(+1.56%)
Dec 11, 2012 31.96 31.96 31.32 31.49 6,316,127 -0.32(-1.01%)
Dec 10, 2012 31.91 32.06 31.57 31.81 3,821,042 -0.29(-0.90%)
Dec 07, 2012 31.87 32.22 31.84 32.10 4,322,415 +0.46(+1.45%)
Dec 06, 2012 31.88 31.91 31.28 31.64 5,500,380 -0.24(-0.76%)
Dec 05, 2012 32.10 32.19 31.63 31.88 4,191,802 -0.10(-0.32%)
Dec 04, 2012 32.14 32.24 31.90 31.98 4,525,947 -0.48(-1.47%)
Nov 30, 2012 32.39 32.59 32.28 32.45 6,564,820 +0.05(+0.17%)
Nov 29, 2012 32.28 32.66 32.13 32.40 3,627,143 +0.23(+0.70%)
Nov 28, 2012 31.43 32.20 31.43 32.17 2,895,914 +0.51(+1.63%)
Nov 27, 2012 32.17 32.29 31.63 31.66 4,840,297 -0.58(-1.81%)
Nov 26, 2012 32.21 32.31 31.98 32.24 3,377,340 -0.09(-0.29%)
Nov 23, 2012 32.28 32.36 32.13 32.34 1,749,393 +0.26(+0.80%)
Nov 21, 2012 32.35 32.37 31.68 32.08 4,011,033 -0.12(-0.39%)
Nov 20, 2012 31.83 32.38 31.66 32.20 5,664,296 +0.37(+1.18%)
Nov 19, 2012 31.14 31.85 31.14 31.83 5,291,963 +1.05(+3.42%)
Nov 16, 2012 29.94 30.89 29.94 30.78 7,943,214 +0.87(+2.92%)
Nov 15, 2012 31.16 31.25 29.56 29.90 16,652,976 -1.28(-4.10%)
Nov 14, 2012 32.20 32.39 31.10 31.18 8,075,312 -0.94(-2.91%)
Nov 13, 2012 31.81 32.52 31.73 32.12 4,622,894 +0.02(+0.05%)
Nov 12, 2012 32.13 32.31 31.97 32.10 3,509,810 +0.06(+0.19%)
Nov 09, 2012 31.64 32.30 31.59 32.04 5,680,835 +0.25(+0.79%)
Nov 08, 2012 31.75 32.16 31.64 31.79 6,416,171 +0.12(+0.39%)
Nov 07, 2012 32.00 32.29 31.65 31.67 7,384,951 -0.64(-1.98%)
Nov 06, 2012 31.56 32.61 31.40 32.31 5,513,478 +0.90(+2.88%)
Nov 05, 2012 31.78 31.91 31.17 31.40 6,524,390 -0.56(-1.76%)
Nov 02, 2012 32.48 32.58 31.94 31.96 5,039,998 -0.27(-0.82%)
Nov 01, 2012 32.03 32.28 31.84 32.23 5,521,551 +0.25(+0.78%)
Oct 31, 2012 31.45 31.99 31.29 31.98 4,930,600 +0.58(+1.86%)
Oct 26, 2012 31.08 31.39 31.39 31.39 5,238,669 +0.31(+1.00%)
Oct 25, 2012 31.34 31.45 30.96 31.08 3,517,538 +0.02(+0.05%)
Oct 24, 2012 30.97 31.43 30.97 31.07 4,478,381 +0.18(+0.58%)
Oct 23, 2012 30.67 31.07 30.57 30.89 4,154,662 -0.02(-0.05%)
Oct 19, 2012 31.40 31.56 30.70 30.90 5,981,106 -0.63(-2.00%)
Oct 18, 2012 31.72 31.85 31.20 31.53 4,337,731 -0.29(-0.91%)
Oct 17, 2012 31.46 31.87 31.46 31.82 5,730,372 +0.58(+1.87%)
Oct 16, 2012 30.88 31.34 30.88 31.24 4,990,167 +0.51(+1.68%)
Oct 15, 2012 30.42 30.90 30.22 30.72 4,239,619 +0.47(+1.55%)
Oct 12, 2012 30.85 30.90 30.15 30.25 4,348,376 -0.62(-2.02%)
Oct 11, 2012 31.05 31.25 30.88 30.88 3,326,534 +0.12(+0.38%)
Oct 10, 2012 31.20 31.26 30.47 30.76 5,270,593 -0.26(-0.83%)
Oct 09, 2012 31.33 31.59 30.95 31.02 4,744,708 -0.41(-1.29%)
Oct 08, 2012 31.33 31.55 31.20 31.43 4,250,612 -0.08(-0.25%)
Oct 05, 2012 31.75 31.83 31.36 31.50 3,717,983 -0.02(-0.05%)
Oct 04, 2012 31.18 31.67 31.13 31.52 4,332,127 +0.55(+1.79%)
Oct 03, 2012 30.63 30.96 30.57 30.96 4,818,993 +0.16(+0.53%)
Oct 02, 2012 31.20 31.20 30.61 30.80 5,021,162 -0.26(-0.83%)
Oct 01, 2012 31.16 31.30 30.70 31.06 6,291,628 +0.15(+0.48%)
Sep 28, 2012 30.83 31.34 30.39 30.91 8,997,340 +0.02(+0.05%)
Sep 27, 2012 29.76 31.03 29.22 30.89 11,332,824 +2.09(+7.27%)
Sep 26, 2012 29.25 29.40 28.79 28.80 6,951,519 -0.48(-1.65%)
Sep 25, 2012 30.05 30.31 29.14 29.28 7,470,604 -0.77(-2.56%)
Sep 24, 2012 29.98 30.24 29.76 30.05 5,132,080 +0.01(+0.03%)
Sep 21, 2012 29.81 30.33 29.80 30.05 6,666,266 +0.36(+1.21%)
Sep 20, 2012 29.86 30.04 29.60 29.69 5,111,723 -0.27(-0.91%)
Sep 19, 2012 30.16 30.30 29.84 29.96 5,116,681 +0.00(+0.00%)
Sep 18, 2012 30.13 30.29 29.83 29.96 4,787,187 -0.17(-0.57%)
Sep 17, 2012 30.17 30.51 30.01 30.13 5,348,820 -0.45(-1.48%)
Sep 14, 2012 30.53 30.84 30.40 30.58 6,624,511 +0.04(+0.13%)
Sep 13, 2012 29.78 30.62 29.60 30.54 5,438,910 +0.78(+2.61%)
Sep 12, 2012 29.95 30.06 29.67 29.77 4,595,527 -0.06(-0.21%)
Sep 11, 2012 29.83 29.96 29.60 29.83 3,328,182 +0.09(+0.31%)
Sep 10, 2012 29.94 30.02 29.72 29.74 2,958,663 -0.19(-0.65%)
Sep 07, 2012 29.85 30.10 29.59 29.93 3,732,148 +0.19(+0.63%)
Sep 06, 2012 29.67 29.85 29.44 29.74 6,056,778 +0.25(+0.84%)
Sep 05, 2012 30.38 30.38 29.33 29.49 6,938,193 -0.65(-2.17%)
Sep 04, 2012 30.05 30.39 30.05 30.15 4,681,305 +0.02(+0.05%)
Aug 31, 2012 30.04 30.23 29.83 30.13 2,795,630 +0.28(+0.94%)
Aug 30, 2012 29.83 30.01 29.66 29.85 3,107,215 -0.10(-0.34%)
Aug 29, 2012 30.02 30.13 29.75 29.95 2,917,874 -0.33(-1.08%)
Aug 27, 2012 30.05 30.52 29.90 30.28 5,955,049 +0.25(+0.83%)
Aug 24, 2012 29.51 30.20 29.49 30.03 3,999,781 +0.39(+1.31%)
Aug 23, 2012 29.78 30.11 29.63 29.64 4,761,088 -0.26(-0.86%)
Aug 22, 2012 29.11 30.45 29.10 29.90 10,639,764 +1.11(+3.86%)
Aug 21, 2012 29.07 29.19 28.69 28.79 3,064,724 -0.13(-0.46%)
Aug 20, 2012 29.37 29.37 28.80 28.92 3,333,054 -0.47(-1.59%)
Aug 17, 2012 29.61 29.61 29.14 29.39 3,982,388 -0.03(-0.11%)
Aug 16, 2012 28.67 29.58 28.61 29.42 5,871,678 +0.75(+2.61%)
Aug 15, 2012 28.56 28.72 28.44 28.67 3,489,301 +0.11(+0.38%)
Aug 14, 2012 28.74 28.86 28.47 28.56 3,048,665 -0.06(-0.22%)
Aug 13, 2012 28.60 28.70 28.24 28.62 3,452,995 -0.04(-0.14%)
Aug 10, 2012 28.30 28.72 28.27 28.66 3,725,366 +0.24(+0.85%)
Aug 09, 2012 28.67 28.86 28.40 28.42 4,513,825 -0.43(-1.48%)
Aug 08, 2012 28.52 28.92 28.37 28.85 4,819,246 +0.16(+0.54%)
Aug 07, 2012 28.52 28.96 28.52 28.69 4,618,544 +0.21(+0.74%)
Aug 06, 2012 28.46 28.64 28.39 28.48 4,541,503 +0.09(+0.33%)
Aug 03, 2012 27.92 28.42 27.72 28.39 4,824,994 +0.95(+3.46%)
Aug 02, 2012 27.25 27.75 27.04 27.44 4,613,575 -0.33(-1.20%)
Aug 01, 2012 28.08 27.78 27.78 27.78 4,367,873 -0.20(-0.72%)
Jul 31, 2012 28.37 28.37 27.84 27.98 6,335,928 -0.40(-1.43%)
Jul 30, 2012 28.25 28.46 28.06 28.38 5,558,585 +0.05(+0.19%)
Jul 27, 2012 27.92 28.48 27.62 28.33 6,175,339 +0.68(+2.48%)
Jul 26, 2012 27.07 27.71 26.91 27.64 5,591,827 +1.05(+3.95%)
Jul 25, 2012 26.76 26.86 26.39 26.59 3,234,065 -0.05(-0.17%)
Jul 24, 2012 26.88 26.89 26.29 26.64 6,393,201 -0.20(-0.75%)
Jul 23, 2012 26.69 26.93 26.59 26.84 5,120,221 -0.32(-1.17%)
Jul 20, 2012 26.83 27.45 26.69 27.16 5,142,083 -0.02(-0.06%)
Jul 19, 2012 27.39 27.55 27.06 27.18 6,198,861 -0.19(-0.68%)
Jul 18, 2012 27.71 27.85 27.29 27.36 5,221,401 -0.40(-1.46%)
Jul 17, 2012 27.55 27.92 27.26 27.77 4,319,655 +0.42(+1.54%)
Jul 16, 2012 27.14 27.50 27.06 27.35 4,311,024 +0.15(+0.54%)
Jul 13, 2012 26.99 27.21 26.92 27.20 3,369,008 +0.33(+1.22%)
Jul 12, 2012 26.65 27.08 26.36 26.87 6,014,337 -0.09(-0.32%)
Jul 11, 2012 26.78 27.03 26.50 26.96 6,301,606 +0.32(+1.20%)
Jul 10, 2012 27.46 27.51 26.55 26.64 5,723,792 -0.60(-2.20%)
Jul 09, 2012 27.39 27.50 27.12 27.24 4,070,240 -0.23(-0.85%)
Jul 06, 2012 27.23 27.57 27.15 27.47 3,788,835 -0.04(-0.14%)
Jul 05, 2012 27.45 27.79 27.35 27.51 4,814,234 -0.07(-0.25%)
Jul 03, 2012 27.22 27.67 27.13 27.58 3,942,846 +0.44(+1.60%)
Jul 02, 2012 26.98 27.23 26.84 27.14 4,527,991 +0.32(+1.19%)
Jun 29, 2012 26.69 26.83 26.45 26.83 6,815,693 +0.95(+3.66%)
Jun 28, 2012 25.76 26.07 25.40 25.88 4,728,992 -0.24(-0.92%)
Jun 27, 2012 26.17 26.30 25.94 26.12 4,894,130 +0.12(+0.48%)
Jun 26, 2012 25.98 26.17 25.94 26.00 8,070,515 -0.07(-0.27%)
Jun 25, 2012 25.73 26.19 25.73 26.07 5,991,487 -0.01(-0.03%)
Jun 22, 2012 26.29 26.60 25.76 26.07 19,376,114 +0.12(+0.48%)
Jun 21, 2012 26.69 26.80 25.92 25.95 9,838,933 -0.54(-2.02%)
Jun 20, 2012 26.17 26.62 25.84 26.48 10,820,924 +0.44(+1.70%)
Jun 19, 2012 25.21 26.34 24.93 26.04 12,905,556 +0.57(+2.25%)
Jun 18, 2012 25.47 25.69 25.35 25.47 7,904,606 -0.12(-0.48%)
Jun 15, 2012 25.43 25.66 25.08 25.59 7,597,797 +0.48(+1.92%)
Jun 14, 2012 25.09 25.27 24.83 25.11 8,628,391 +0.19(+0.78%)
Jun 13, 2012 25.49 25.61 24.80 24.92 7,867,217 -0.62(-2.43%)
Jun 12, 2012 25.22 25.58 25.07 25.54 4,667,546 +0.40(+1.60%)
Jun 11, 2012 25.76 25.91 25.11 25.13 4,681,856 -0.33(-1.28%)
Jun 08, 2012 24.92 25.46 24.70 25.46 3,934,393 +0.43(+1.74%)
Jun 07, 2012 24.86 25.31 24.75 25.03 6,979,416 +0.51(+2.09%)
Jun 06, 2012 24.30 24.55 24.10 24.51 6,281,624 +0.43(+1.77%)
Jun 05, 2012 23.81 24.15 23.75 24.09 7,085,009 +0.19(+0.81%)
Jun 04, 2012 23.79 24.09 23.64 23.89 6,171,008 +0.06(+0.26%)
Jun 01, 2012 25.00 25.18 23.81 23.83 12,116,606 -1.85(-7.22%)
May 31, 2012 25.75 25.92 25.28 25.69 5,947,851 -0.12(-0.48%)
May 30, 2012 25.71 25.98 25.28 25.81 9,516,743 -0.07(-0.27%)
May 29, 2012 25.57 25.98 25.38 25.88 5,709,815 +0.49(+1.92%)
May 25, 2012 25.29 25.60 25.25 25.39 3,138,985 +0.09(+0.34%)
May 24, 2012 25.27 25.43 24.96 25.31 4,645,676 +0.21(+0.83%)
May 23, 2012 24.82 25.15 24.68 25.10 6,296,907 +0.01(+0.03%)
May 22, 2012 25.44 25.72 24.97 25.09 7,031,699 -0.13(-0.52%)
May 21, 2012 24.45 25.27 24.32 25.22 5,682,991 +0.77(+3.14%)
May 18, 2012 24.59 24.76 24.33 24.45 6,827,743 +0.02(+0.09%)
May 17, 2012 25.63 25.74 24.42 24.43 11,665,479 -1.24(-4.84%)
May 16, 2012 26.05 26.22 25.67 25.67 5,260,359 -0.24(-0.93%)
May 15, 2012 26.03 26.28 25.83 25.91 4,318,377 -0.16(-0.60%)
May 14, 2012 26.10 26.38 26.04 26.07 5,688,959 -0.40(-1.52%)
May 11, 2012 25.79 26.51 25.57 26.47 5,462,093 +0.48(+1.85%)
May 10, 2012 26.06 26.20 25.88 25.99 3,459,533 +0.09(+0.36%)
May 09, 2012 25.58 26.24 25.38 25.90 6,832,713 +0.00(+0.00%)
May 08, 2012 25.82 26.02 25.55 25.90 5,996,712 -0.09(-0.36%)
May 07, 2012 25.79 26.20 25.73 25.99 4,259,718 -0.02(-0.06%)
May 04, 2012 26.00 26.13 25.83 26.00 4,308,551 -0.19(-0.71%)
May 03, 2012 26.70 26.79 26.14 26.19 5,948,178 -0.43(-1.63%)
May 02, 2012 26.55 26.81 26.48 26.62 5,321,276 -0.05(-0.20%)
May 01, 2012 26.37 26.96 26.26 26.68 5,367,631 +0.38(+1.45%)
Apr 30, 2012 26.41 26.50 26.21 26.30 4,117,539 -0.15(-0.56%)
Apr 27, 2012 26.37 26.57 26.30 26.45 3,996,485 +0.16(+0.62%)
Apr 26, 2012 25.99 26.33 25.86 26.28 3,722,310 +0.26(+1.01%)
Apr 25, 2012 25.71 26.07 25.61 26.02 4,127,323 +0.59(+2.32%)
Apr 24, 2012 25.45 25.71 25.21 25.43 5,083,623 +0.01(+0.03%)
Apr 23, 2012 25.14 25.47 24.87 25.42 5,833,001 -0.12(-0.49%)
Apr 20, 2012 25.47 25.79 25.41 25.55 4,746,052 +0.12(+0.49%)
Apr 19, 2012 25.59 25.64 25.22 25.42 5,631,954 +0.09(+0.37%)
Apr 18, 2012 25.37 25.50 25.17 25.33 4,702,893 -0.14(-0.55%)
Apr 17, 2012 25.42 25.59 25.24 25.47 5,139,199 +0.24(+0.95%)
Apr 16, 2012 25.49 25.69 25.11 25.23 6,374,848 -0.29(-1.12%)
Apr 13, 2012 25.70 25.84 25.41 25.51 6,539,094 -0.29(-1.14%)
Apr 12, 2012 25.39 25.86 25.22 25.81 5,640,278 +0.46(+1.81%)
Apr 11, 2012 25.23 25.42 25.14 25.35 5,440,748 +0.39(+1.55%)
Apr 10, 2012 25.31 25.57 24.96 24.96 6,835,989 -0.36(-1.44%)
Apr 09, 2012 25.23 25.47 25.01 25.33 5,347,089 -0.33(-1.30%)
Apr 05, 2012 25.44 25.74 25.43 25.66 4,870,592 +0.06(+0.24%)
Apr 04, 2012 25.64 25.82 25.41 25.60 6,398,107 -0.40(-1.52%)
Apr 03, 2012 26.09 26.14 25.76 26.00 8,520,068 -0.07(-0.27%)
Apr 02, 2012 26.10 26.27 25.84 26.07 7,719,090 +0.28(+1.08%)
Mar 30, 2012 25.68 25.86 25.25 25.79 11,111,215 +0.30(+1.18%)
Mar 29, 2012 25.52 25.87 25.39 25.49 7,888,785 -0.16(-0.63%)
Mar 28, 2012 26.04 26.07 25.46 25.65 9,365,225 -0.50(-1.92%)
Mar 27, 2012 26.20 26.30 25.99 26.15 9,407,548 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.76 26.17 11,718,227 +0.00(+0.00%)
Mar 23, 2012 25.36 26.63 24.98 26.17 17,314,792 +1.04(+4.12%)
Mar 22, 2012 24.27 25.61 24.05 25.13 16,644,844 +0.66(+2.69%)
Mar 21, 2012 24.75 24.97 24.45 24.47 9,696,934 -0.17(-0.69%)
Mar 20, 2012 24.64 25.12 24.48 24.64 13,181,934 -0.48(-1.91%)
Mar 19, 2012 24.74 25.68 24.71 25.12 9,699,514 +0.33(+1.34%)
Mar 16, 2012 24.98 25.14 24.74 24.79 9,380,460 +0.02(+0.09%)
Mar 15, 2012 24.98 24.98 24.43 24.77 9,684,378 -0.02(-0.06%)
Mar 14, 2012 25.12 25.28 24.59 24.78 7,701,532 +0.02(+0.06%)
Mar 13, 2012 23.94 24.83 23.90 24.77 7,104,270 +0.96(+4.03%)
Mar 12, 2012 23.68 23.83 23.36 23.81 5,276,666 +0.13(+0.56%)
Mar 09, 2012 23.58 24.02 23.51 23.68 4,509,881 +0.18(+0.76%)
Mar 08, 2012 23.65 23.67 23.33 23.50 4,003,210 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.25 23.51 4,002,103 +0.36(+1.54%)
Mar 06, 2012 23.29 23.53 22.91 23.15 6,091,636 -0.43(-1.84%)
Mar 05, 2012 23.61 23.68 23.38 23.58 4,378,434 -0.03(-0.13%)
Mar 02, 2012 23.73 23.82 23.50 23.61 3,396,528 -0.11(-0.46%)
Mar 01, 2012 23.27 23.86 23.21 23.72 4,903,508 +0.51(+2.20%)
Feb 29, 2012 23.61 23.74 23.18 23.21 5,386,188 -0.28(-1.19%)
Feb 28, 2012 23.30 23.51 23.10 23.49 6,065,726 +0.41(+1.78%)
Feb 27, 2012 23.13 23.29 22.99 23.08 5,641,400 -0.27(-1.16%)
Feb 24, 2012 23.26 23.41 23.13 23.35 4,837,393 +0.12(+0.50%)
Feb 23, 2012 22.99 23.25 22.90 23.23 5,090,191 +0.25(+1.08%)
Feb 22, 2012 23.06 23.20 22.96 22.99 4,964,052 +0.02(+0.10%)
Feb 21, 2012 23.10 23.15 22.79 22.96 6,192,418 +0.12(+0.51%)
Feb 17, 2012 23.21 23.21 22.81 22.85 4,186,356 -0.03(-0.14%)
Feb 16, 2012 22.45 22.90 22.39 22.88 5,709,113 +0.44(+1.96%)
Feb 15, 2012 22.17 22.70 22.16 22.44 7,929,870 +0.41(+1.86%)
Feb 14, 2012 22.12 22.17 21.87 22.03 5,871,228 -0.15(-0.70%)
Feb 13, 2012 21.95 22.19 21.90 22.18 6,188,957 +0.39(+1.77%)
Feb 10, 2012 22.07 22.13 21.72 21.80 5,254,911 -0.55(-2.46%)
Feb 09, 2012 22.28 22.41 22.04 22.35 5,430,336 +0.09(+0.38%)
Feb 08, 2012 22.39 22.42 21.97 22.26 6,111,985 -0.12(-0.55%)
Feb 07, 2012 21.81 22.45 21.80 22.38 7,293,817 +0.51(+2.33%)
Feb 06, 2012 21.73 21.96 21.63 21.87 4,270,325 +0.05(+0.21%)
Feb 03, 2012 21.72 21.90 21.63 21.83 6,772,000 +0.36(+1.69%)
Feb 02, 2012 21.53 21.62 21.36 21.46 3,490,862 +0.02(+0.11%)
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.