Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.09 43.62 42.95 42.99 4,035,133 -0.91(-2.06%)
Jan 30, 2014 43.62 43.91 43.17 43.90 4,056,714 +0.64(+1.48%)
Jan 29, 2014 43.87 44.14 43.10 43.26 4,662,849 -1.05(-2.37%)
Jan 28, 2014 43.43 44.35 43.18 44.31 6,528,555 +1.59(+3.71%)
Jan 27, 2014 43.31 43.67 42.70 42.72 6,587,339 -0.46(-1.06%)
Jan 24, 2014 43.87 44.47 43.07 43.18 11,262,818 +1.19(+2.82%)
Jan 23, 2014 42.65 42.81 41.49 41.99 6,262,612 -1.01(-2.35%)
Jan 22, 2014 42.85 43.15 42.70 43.00 3,753,293 +0.30(+0.69%)
Jan 21, 2014 43.18 43.31 42.61 42.70 5,047,184 -0.10(-0.22%)
Jan 17, 2014 43.59 42.80 42.80 42.80 5,830,986 -0.69(-1.58%)
Jan 16, 2014 43.87 44.04 43.36 43.49 2,264,852 -0.46(-1.06%)
Jan 15, 2014 43.90 44.18 43.71 43.95 3,187,057 +0.06(+0.13%)
Jan 14, 2014 43.22 43.92 42.84 43.90 3,245,352 +0.90(+2.09%)
Jan 13, 2014 44.35 44.49 42.89 43.00 4,167,515 -1.40(-3.16%)
Jan 10, 2014 44.22 44.51 44.18 44.40 2,986,937 +0.23(+0.53%)
Jan 09, 2014 44.10 44.21 43.84 44.17 2,846,222 +0.29(+0.66%)
Jan 08, 2014 44.03 44.26 43.80 43.88 3,067,295 +0.02(+0.05%)
Jan 07, 2014 43.82 44.10 43.60 43.86 4,132,924 +0.30(+0.68%)
Jan 06, 2014 44.17 44.46 43.55 43.56 2,704,184 -0.57(-1.29%)
Jan 03, 2014 44.35 44.52 44.05 44.13 2,460,888 -0.23(-0.52%)
Jan 02, 2014 44.71 44.87 44.18 44.36 3,438,266 -0.47(-1.05%)
Dec 31, 2013 44.19 44.83 44.83 44.83 3,001,288 +0.71(+1.60%)
Dec 30, 2013 43.75 44.17 43.75 44.13 2,101,139 +0.46(+1.05%)
Dec 27, 2013 43.74 43.85 43.49 43.67 1,337,867 -0.08(-0.18%)
Dec 26, 2013 43.78 44.00 43.57 43.75 2,543,612 +0.19(+0.44%)
Dec 24, 2013 43.30 43.64 43.28 43.56 1,438,691 +0.27(+0.63%)
Dec 23, 2013 43.54 43.54 43.10 43.29 2,057,020 +0.02(+0.04%)
Dec 20, 2013 43.22 43.36 43.02 43.27 5,158,001 +0.08(+0.19%)
Dec 19, 2013 43.52 43.63 43.03 43.19 2,552,675 -0.44(-1.01%)
Dec 18, 2013 42.91 43.70 42.16 43.63 4,463,214 +0.88(+2.06%)
Dec 17, 2013 43.17 43.19 42.53 42.75 3,197,289 -0.30(-0.69%)
Dec 16, 2013 42.73 43.45 42.57 43.05 3,191,646 +0.56(+1.32%)
Dec 13, 2013 42.37 42.77 42.17 42.49 3,336,515 +0.34(+0.82%)
Dec 12, 2013 42.27 42.51 41.87 42.14 3,402,011 -0.07(-0.17%)
Dec 11, 2013 42.59 42.84 42.11 42.21 5,181,875 -0.42(-1.00%)
Dec 10, 2013 42.73 42.84 42.41 42.64 3,010,983 -0.21(-0.49%)
Dec 09, 2013 42.43 42.93 42.37 42.85 3,473,407 +0.56(+1.33%)
Dec 06, 2013 42.05 42.47 42.01 42.29 2,781,863 +0.68(+1.64%)
Dec 05, 2013 41.71 41.90 41.49 41.60 3,379,669 -0.15(-0.36%)
Dec 04, 2013 41.28 41.93 41.07 41.76 3,486,290 +0.24(+0.58%)
Dec 03, 2013 41.64 42.17 41.36 41.52 4,152,611 -0.87(-2.04%)
Dec 02, 2013 42.86 43.08 42.27 42.38 3,157,615 -0.33(-0.77%)
Nov 29, 2013 42.77 43.03 42.61 42.71 1,407,346 +0.02(+0.06%)
Nov 27, 2013 42.68 42.79 42.31 42.69 2,317,328 +0.18(+0.43%)
Nov 26, 2013 42.73 42.82 42.35 42.50 3,499,898 -0.14(-0.34%)
Nov 25, 2013 42.18 42.77 42.07 42.65 3,282,691 +0.66(+1.56%)
Nov 22, 2013 41.98 42.07 41.68 41.99 2,388,534 +0.15(+0.36%)
Nov 21, 2013 41.43 41.85 41.13 41.84 3,094,218 +0.57(+1.38%)
Nov 20, 2013 41.59 41.74 41.20 41.27 1,896,476 -0.15(-0.37%)
Nov 19, 2013 41.54 41.85 41.32 41.42 2,914,024 -0.19(-0.46%)
Nov 18, 2013 42.06 42.21 41.47 41.61 3,066,046 -0.37(-0.88%)
Nov 15, 2013 41.55 41.99 41.47 41.98 3,782,296 +0.54(+1.30%)
Nov 14, 2013 40.87 41.47 40.84 41.44 3,258,416 +0.64(+1.57%)
Nov 12, 2013 41.54 41.65 40.66 40.80 8,194,018 -0.96(-2.30%)
Nov 11, 2013 41.95 42.04 41.60 41.76 3,402,016 -0.11(-0.27%)
Nov 08, 2013 41.80 41.93 41.41 41.88 4,438,806 +0.18(+0.42%)
Nov 07, 2013 42.28 42.41 41.70 41.70 4,583,871 -0.48(-1.14%)
Nov 06, 2013 41.89 42.26 41.71 42.18 3,952,561 +0.58(+1.39%)
Nov 05, 2013 41.64 41.93 41.24 41.60 3,016,774 -0.24(-0.57%)
Nov 04, 2013 42.17 42.26 41.73 41.85 2,722,855 +0.34(+0.81%)
Nov 01, 2013 41.41 41.68 41.38 41.51 2,832,165 +0.10(+0.23%)
Oct 31, 2013 41.85 41.90 41.32 41.41 3,401,379 -0.46(-1.11%)
Oct 30, 2013 42.10 42.41 41.76 41.88 3,724,744 -0.06(-0.15%)
Oct 29, 2013 41.39 42.24 41.34 41.94 5,576,317 +0.67(+1.62%)
Oct 28, 2013 40.72 41.47 40.44 41.27 3,985,562 +0.56(+1.37%)
Oct 25, 2013 41.13 41.24 40.66 40.71 5,328,102 -0.35(-0.86%)
Oct 24, 2013 41.14 41.42 41.01 41.06 4,378,884 +0.12(+0.29%)
Oct 23, 2013 41.33 41.48 40.75 40.94 4,307,434 -0.41(-0.98%)
Oct 22, 2013 41.91 43.04 41.08 41.35 10,087,877 -1.55(-3.61%)
Oct 21, 2013 43.33 43.47 42.68 42.90 4,129,592 -0.17(-0.39%)
Oct 18, 2013 43.18 43.42 42.58 43.07 4,445,456 +0.18(+0.43%)
Oct 17, 2013 41.98 42.92 41.98 42.88 3,023,495 +0.73(+1.72%)
Oct 16, 2013 41.71 42.20 41.41 42.16 3,603,648 +0.77(+1.85%)
Oct 15, 2013 42.12 42.16 41.22 41.39 3,743,921 -0.78(-1.86%)
Oct 14, 2013 41.17 42.25 41.13 42.17 4,079,113 +0.84(+2.03%)
Oct 11, 2013 40.87 41.49 40.79 41.33 3,359,153 +0.47(+1.15%)
Oct 10, 2013 39.93 40.89 39.90 40.86 4,668,026 +1.80(+4.62%)
Oct 09, 2013 39.07 39.27 38.64 39.06 4,718,640 +0.15(+0.39%)
Oct 08, 2013 39.81 39.81 38.86 38.91 3,739,698 -0.75(-1.89%)
Oct 07, 2013 39.93 40.01 39.66 39.66 2,200,652 -0.71(-1.76%)
Oct 04, 2013 40.09 40.42 39.71 40.37 2,543,758 +0.25(+0.62%)
Oct 03, 2013 40.31 40.40 39.59 40.12 3,894,390 -0.35(-0.87%)
Oct 02, 2013 40.69 40.73 40.26 40.47 3,343,616 -0.42(-1.03%)
Oct 01, 2013 40.35 40.90 40.25 40.90 2,628,779 -0.05(-0.12%)
Sep 27, 2013 40.86 41.11 40.65 40.94 1,925,005 -0.14(-0.35%)
Sep 26, 2013 40.62 41.35 40.56 41.09 3,495,592 +0.51(+1.26%)
Sep 25, 2013 40.63 41.05 40.32 40.58 3,239,893 +0.02(+0.06%)
Sep 24, 2013 40.79 41.05 40.30 40.55 4,754,398 -0.17(-0.41%)
Sep 23, 2013 41.43 41.48 40.70 40.72 4,425,311 -0.89(-2.13%)
Sep 20, 2013 42.06 42.15 41.42 41.61 5,351,299 -0.44(-1.04%)
Sep 19, 2013 42.58 42.60 42.00 42.04 3,680,836 -0.12(-0.28%)
Sep 18, 2013 42.01 42.45 41.56 42.16 6,307,258 +0.18(+0.44%)
Sep 17, 2013 41.46 42.00 41.27 41.98 4,433,159 +0.57(+1.37%)
Sep 16, 2013 41.34 41.55 40.70 41.41 4,506,483 +0.72(+1.77%)
Sep 13, 2013 40.70 40.74 40.35 40.70 2,676,470 +0.10(+0.26%)
Sep 12, 2013 40.38 40.76 40.34 40.59 3,638,214 +0.21(+0.51%)
Sep 11, 2013 39.99 40.41 39.58 40.38 4,080,382 +0.36(+0.90%)
Sep 10, 2013 39.63 40.10 39.58 40.02 3,326,195 +0.77(+1.97%)
Sep 09, 2013 38.90 39.30 38.86 39.25 2,243,931 +0.46(+1.19%)
Sep 06, 2013 38.91 39.04 38.09 38.79 3,151,075 -0.02(-0.06%)
Sep 05, 2013 38.60 39.05 38.49 38.81 2,444,988 +0.23(+0.60%)
Sep 04, 2013 38.17 38.86 38.07 38.58 3,870,841 +0.46(+1.19%)
Sep 03, 2013 38.13 38.55 37.91 38.13 2,467,102 +0.41(+1.08%)
Aug 30, 2013 38.11 38.12 37.55 37.72 2,546,310 -0.27(-0.71%)
Aug 29, 2013 37.63 38.43 37.61 37.99 3,046,699 +0.18(+0.49%)
Aug 28, 2013 37.54 37.96 37.46 37.81 3,048,296 +0.12(+0.32%)
Aug 27, 2013 38.80 38.97 37.64 37.69 5,053,152 -1.58(-4.03%)
Aug 26, 2013 39.54 39.74 39.15 39.27 2,914,025 -0.28(-0.71%)
Aug 23, 2013 39.20 39.59 38.88 39.55 2,427,822 +0.42(+1.08%)
Aug 22, 2013 38.89 39.27 38.88 39.12 2,414,751 +0.24(+0.62%)
Aug 21, 2013 39.27 39.37 38.75 38.88 2,820,736 -0.57(-1.44%)
Aug 20, 2013 38.90 39.65 38.72 39.45 2,703,024 +0.58(+1.50%)
Aug 19, 2013 39.74 39.82 38.86 38.87 3,099,672 -0.87(-2.19%)
Aug 16, 2013 39.47 39.83 39.47 39.74 3,474,803 +0.16(+0.40%)
Aug 15, 2013 39.88 40.01 39.41 39.58 3,794,478 -0.60(-1.49%)
Aug 14, 2013 40.35 40.58 39.91 40.18 2,852,331 -0.26(-0.63%)
Aug 13, 2013 40.21 40.62 39.95 40.43 1,791,942 +0.29(+0.72%)
Aug 12, 2013 39.94 40.42 39.81 40.14 1,906,896 +0.09(+0.22%)
Aug 09, 2013 40.51 40.86 40.04 40.06 2,831,972 -0.56(-1.38%)
Aug 08, 2013 40.50 40.71 40.22 40.62 2,489,035 +0.41(+1.01%)
Aug 07, 2013 40.39 40.48 40.06 40.21 3,006,557 -0.35(-0.87%)
Aug 06, 2013 40.59 40.76 40.32 40.56 2,553,116 +0.06(+0.16%)
Aug 05, 2013 40.59 40.67 40.40 40.50 1,735,466 -0.16(-0.39%)
Aug 02, 2013 40.58 40.68 40.28 40.66 3,019,857 +0.08(+0.20%)
Aug 01, 2013 39.72 40.66 39.72 40.58 3,903,956 +1.21(+3.07%)
Jul 31, 2013 39.84 40.15 39.19 39.37 5,036,789 -0.50(-1.26%)
Jul 30, 2013 39.69 40.03 39.58 39.87 3,396,106 +0.42(+1.07%)
Jul 29, 2013 39.18 39.59 38.91 39.45 3,774,887 +0.13(+0.32%)
Jul 26, 2013 39.91 39.91 38.97 39.32 6,432,936 -0.72(-1.81%)
Jul 25, 2013 39.97 40.11 39.81 40.04 3,024,455 -0.06(-0.14%)
Jul 24, 2013 40.29 41.11 39.64 40.10 5,452,809 -0.22(-0.55%)
Jul 23, 2013 40.52 40.65 39.88 40.32 4,394,179 -0.14(-0.33%)
Jul 22, 2013 40.45 40.57 40.18 40.46 2,685,397 +0.21(+0.51%)
Jul 19, 2013 40.38 40.57 40.03 40.25 3,377,006 +0.03(+0.08%)
Jul 18, 2013 40.04 40.46 39.87 40.22 3,891,289 +0.29(+0.72%)
Jul 17, 2013 39.63 40.09 39.12 39.93 4,757,853 +0.46(+1.17%)
Jul 16, 2013 39.67 39.79 39.12 39.47 4,729,715 -0.51(-1.27%)
Jul 15, 2013 40.75 40.75 39.83 39.98 3,423,267 -0.48(-1.20%)
Jul 12, 2013 40.08 40.49 39.94 40.46 3,140,907 +0.43(+1.07%)
Jul 11, 2013 40.07 40.15 39.84 40.03 3,290,674 +0.48(+1.23%)
Jul 10, 2013 39.92 39.98 39.35 39.55 4,932,681 -0.43(-1.07%)
Jul 09, 2013 40.26 40.06 39.86 39.98 3,507,686 +0.11(+0.28%)
Jul 08, 2013 40.07 40.34 39.80 39.87 4,604,804 +0.12(+0.30%)
Jul 05, 2013 38.74 39.78 38.63 39.75 4,143,713 +1.31(+3.41%)
Jul 03, 2013 38.02 38.68 37.91 38.44 2,058,554 +0.25(+0.65%)
Jul 02, 2013 38.58 39.00 37.93 38.19 4,390,628 -0.44(-1.13%)
Jul 01, 2013 38.17 38.88 38.13 38.63 4,770,373 +0.75(+1.97%)
Jun 28, 2013 37.65 38.17 37.32 37.88 4,573,345 +0.60(+1.60%)
Jun 26, 2013 37.06 37.41 36.83 37.28 3,510,481 +0.53(+1.45%)
Jun 25, 2013 36.40 36.92 36.36 36.75 3,695,523 +0.71(+1.96%)
Jun 24, 2013 36.36 36.46 35.84 36.04 4,656,847 -0.84(-2.28%)
Jun 21, 2013 37.45 37.51 36.54 36.89 6,467,815 -0.29(-0.79%)
Jun 20, 2013 37.71 37.90 37.12 37.18 5,103,320 -0.77(-2.03%)
Jun 19, 2013 37.98 38.48 37.94 37.95 4,968,594 -0.13(-0.33%)
Jun 18, 2013 37.64 38.21 37.64 38.08 3,242,509 +0.39(+1.03%)
Jun 17, 2013 37.90 38.31 37.57 37.69 4,553,760 +0.05(+0.13%)
Jun 14, 2013 38.18 38.27 37.35 37.64 3,782,833 -0.60(-1.58%)
Jun 13, 2013 37.92 38.33 37.57 38.25 2,851,875 +0.50(+1.33%)
Jun 12, 2013 38.65 38.85 37.66 37.74 3,632,375 -0.63(-1.64%)
Jun 11, 2013 38.80 38.96 38.30 38.37 4,031,264 -0.70(-1.79%)
Jun 10, 2013 38.86 39.26 38.54 39.07 5,788,610 +0.38(+0.99%)
Jun 07, 2013 39.04 39.26 38.59 38.69 7,826,048 -0.01(-0.02%)
Jun 06, 2013 37.77 38.72 37.65 38.70 5,302,962 +0.88(+2.33%)
Jun 05, 2013 38.31 38.60 37.71 37.82 5,232,745 -0.60(-1.55%)
Jun 04, 2013 38.42 38.78 38.01 38.41 5,223,604 -0.01(-0.02%)
Jun 03, 2013 37.97 38.44 37.64 38.42 5,122,253 +0.72(+1.92%)
May 31, 2013 38.15 38.37 37.70 37.70 5,058,842 -0.58(-1.52%)
May 30, 2013 37.78 38.59 37.77 38.28 3,209,873 +0.52(+1.37%)
May 29, 2013 37.64 37.98 37.41 37.76 5,194,958 -0.14(-0.38%)
May 28, 2013 38.35 38.67 37.77 37.90 5,160,492 -0.01(-0.02%)
May 24, 2013 37.59 38.07 37.44 37.91 3,045,322 +0.03(+0.08%)
May 23, 2013 37.54 38.37 37.31 37.88 5,901,763 -0.21(-0.56%)
May 22, 2013 38.94 39.53 37.98 38.09 8,311,711 -0.76(-1.94%)
May 21, 2013 38.45 39.16 38.43 38.85 6,276,931 +0.53(+1.39%)
May 20, 2013 37.96 38.88 37.93 38.32 5,770,433 +0.39(+1.03%)
May 17, 2013 37.00 37.96 36.95 37.93 4,081,392 +0.97(+2.62%)
May 16, 2013 37.47 37.56 36.90 36.96 4,892,265 -0.61(-1.63%)
May 15, 2013 36.97 37.82 36.93 37.57 5,086,537 +1.62(+4.51%)
May 13, 2013 36.14 36.16 35.74 35.95 3,719,168 -0.30(-0.83%)
May 10, 2013 36.25 36.40 36.06 36.25 3,383,877 +0.04(+0.11%)
May 09, 2013 36.62 36.64 36.09 36.21 5,228,232 -0.41(-1.13%)
May 08, 2013 36.56 36.66 36.31 36.62 3,884,476 +0.07(+0.20%)
May 07, 2013 36.82 36.86 36.42 36.55 4,249,668 -0.11(-0.30%)
May 06, 2013 36.39 36.71 36.18 36.66 5,411,124 +0.30(+0.83%)
May 03, 2013 35.87 36.47 35.56 36.36 6,893,139 +0.80(+2.25%)
May 02, 2013 34.81 35.60 34.62 35.56 5,297,034 +0.85(+2.44%)
May 01, 2013 34.58 34.99 34.57 34.72 4,759,743 +0.09(+0.25%)
Apr 30, 2013 34.79 34.95 34.61 34.63 6,121,618 -0.19(-0.55%)
Apr 29, 2013 34.98 34.98 34.64 34.82 3,534,164 +0.05(+0.14%)
Apr 26, 2013 35.06 35.06 34.56 34.77 4,573,911 -0.29(-0.81%)
Apr 25, 2013 35.02 35.37 34.80 35.06 8,344,223 +0.10(+0.29%)
Apr 24, 2013 34.94 35.21 34.71 34.95 6,481,589 -0.14(-0.41%)
Apr 23, 2013 35.69 36.11 34.46 35.10 11,557,154 +0.57(+1.65%)
Apr 22, 2013 34.34 34.58 33.84 34.53 7,069,638 +0.21(+0.62%)
Apr 19, 2013 33.92 34.35 33.88 34.31 6,025,520 +0.63(+1.86%)
Apr 18, 2013 33.70 34.07 33.38 33.69 5,515,799 +0.04(+0.12%)
Apr 17, 2013 33.84 33.90 33.34 33.65 6,092,862 -0.40(-1.19%)
Apr 16, 2013 33.69 34.11 33.66 34.05 6,508,856 +0.60(+1.80%)
Apr 15, 2013 34.19 34.34 33.35 33.45 8,059,243 -0.84(-2.45%)
Apr 12, 2013 33.77 34.36 33.71 34.29 10,819,581 +0.28(+0.81%)
Apr 11, 2013 34.00 34.24 33.50 34.01 10,748,648 -0.01(-0.02%)
Apr 10, 2013 34.27 34.74 33.81 34.02 7,732,039 -0.26(-0.76%)
Apr 09, 2013 34.60 34.66 34.26 34.28 4,891,986 -0.32(-0.94%)
Apr 08, 2013 34.04 34.61 33.92 34.61 4,616,944 +0.51(+1.49%)
Apr 05, 2013 33.81 34.17 33.50 34.10 5,624,828 -0.13(-0.39%)
Apr 04, 2013 34.41 34.64 33.91 34.23 5,557,880 -0.14(-0.41%)
Apr 03, 2013 35.33 35.52 34.31 34.38 5,030,265 -1.00(-2.82%)
Apr 02, 2013 34.99 35.47 34.91 35.37 5,202,490 +0.51(+1.48%)
Apr 01, 2013 35.40 35.58 34.72 34.86 4,438,995 -0.64(-1.81%)
Mar 28, 2013 35.71 35.75 35.30 35.50 3,929,405 -0.11(-0.31%)
Mar 27, 2013 35.40 35.69 35.22 35.61 5,474,586 -0.03(-0.09%)
Mar 26, 2013 35.81 35.83 35.42 35.64 6,145,345 +0.12(+0.33%)
Mar 25, 2013 35.91 35.93 35.23 35.52 5,580,430 -0.10(-0.29%)
Mar 22, 2013 35.25 35.73 35.23 35.63 4,805,593 +0.43(+1.21%)
Mar 21, 2013 35.36 35.61 35.11 35.20 7,228,249 -0.40(-1.11%)
Mar 20, 2013 35.19 35.63 35.11 35.59 6,596,837 +0.57(+1.63%)
Mar 19, 2013 35.56 35.63 34.46 35.02 10,415,749 +0.00(+0.00%)
Mar 18, 2013 34.64 35.18 34.49 35.02 7,020,341 +0.08(+0.23%)
Mar 15, 2013 34.44 35.02 34.16 34.95 12,458,165 +1.02(+3.01%)
Mar 14, 2013 34.29 34.30 33.84 33.92 7,616,816 -0.17(-0.49%)
Mar 13, 2013 33.85 34.45 33.62 34.09 7,869,372 +0.74(+2.21%)
Mar 12, 2013 33.06 33.65 33.02 33.35 7,643,273 +0.23(+0.69%)
Mar 11, 2013 32.69 33.38 32.69 33.12 6,203,814 +0.37(+1.14%)
Mar 08, 2013 33.07 33.09 32.28 32.75 4,821,886 -0.16(-0.48%)
Mar 07, 2013 32.80 32.97 32.66 32.91 5,494,295 +0.22(+0.68%)
Mar 06, 2013 32.55 32.96 32.55 32.69 7,814,740 +0.56(+1.75%)
Mar 05, 2013 31.79 32.31 31.75 32.13 6,313,560 +0.65(+2.06%)
Mar 04, 2013 30.82 31.49 30.79 31.48 4,594,084 +0.54(+1.74%)
Mar 01, 2013 30.34 31.00 30.00 30.94 6,838,033 +0.44(+1.43%)
Feb 28, 2013 30.31 30.73 30.27 30.50 7,587,906 +0.10(+0.34%)
Feb 27, 2013 29.93 30.52 29.77 30.40 5,968,014 +0.48(+1.59%)
Feb 26, 2013 30.15 30.22 29.48 29.93 7,715,369 -0.86(-2.80%)
Feb 22, 2013 30.54 30.84 30.44 30.79 3,750,172 +0.44(+1.46%)
Feb 21, 2013 30.70 30.71 30.12 30.35 8,246,949 -0.48(-1.54%)
Feb 20, 2013 31.21 31.33 30.79 30.82 4,661,918 -0.48(-1.52%)
Feb 19, 2013 31.05 31.34 31.03 31.30 6,010,852 +0.30(+0.97%)
Feb 15, 2013 31.37 31.53 30.85 30.99 4,956,577 -0.29(-0.94%)
Feb 14, 2013 30.92 31.33 30.80 31.29 4,970,405 +0.24(+0.77%)
Feb 13, 2013 31.24 31.41 30.96 31.05 4,979,683 -0.21(-0.66%)
Feb 12, 2013 31.66 31.80 31.24 31.26 6,590,261 -0.44(-1.37%)
Feb 11, 2013 31.49 31.90 31.41 31.69 4,711,329 +0.12(+0.38%)
Feb 08, 2013 31.60 31.95 31.42 31.57 6,679,794 +0.42(+1.35%)
Feb 07, 2013 31.26 31.45 30.66 31.15 4,460,189 +0.02(+0.05%)
Feb 06, 2013 30.94 31.27 30.91 31.14 4,309,441 +0.59(+1.94%)
Feb 04, 2013 30.45 30.78 30.28 30.54 7,371,627 -0.17(-0.57%)
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.