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, 2014 42.61 43.14 42.47 42.51 4,080,711 -0.90(-2.06%)
Jan 30, 2014 43.14 43.42 42.69 43.41 4,102,535 +0.63(+1.48%)
Jan 29, 2014 43.38 43.64 42.61 42.77 4,715,517 -1.04(-2.37%)
Jan 28, 2014 42.95 43.85 42.69 43.81 6,602,297 +1.57(+3.71%)
Jan 27, 2014 42.83 43.18 42.23 42.24 6,661,745 -0.45(-1.06%)
Jan 24, 2014 43.38 43.98 42.59 42.69 11,390,034 +1.17(+2.82%)
Jan 23, 2014 42.17 42.33 41.03 41.52 6,333,350 -1.00(-2.35%)
Jan 22, 2014 42.38 42.67 42.23 42.52 3,795,687 +0.29(+0.69%)
Jan 21, 2014 42.70 42.82 42.14 42.23 5,104,193 -0.10(-0.22%)
Jan 17, 2014 43.11 42.32 42.32 42.32 5,896,848 -0.68(-1.58%)
Jan 16, 2014 43.38 43.55 42.88 43.00 2,290,434 -0.46(-1.06%)
Jan 15, 2014 43.41 43.68 43.22 43.46 3,223,056 +0.06(+0.13%)
Jan 14, 2014 42.74 43.43 42.36 43.41 3,282,009 +0.89(+2.09%)
Jan 13, 2014 43.86 43.99 42.42 42.52 4,214,589 -1.39(-3.16%)
Jan 10, 2014 43.72 44.02 43.68 43.91 3,020,675 +0.23(+0.53%)
Jan 09, 2014 43.60 43.72 43.35 43.68 2,878,371 +0.29(+0.66%)
Jan 08, 2014 43.54 43.76 43.31 43.39 3,101,941 +0.02(+0.05%)
Jan 07, 2014 43.33 43.61 43.11 43.37 4,179,606 +0.29(+0.68%)
Jan 06, 2014 43.68 43.96 43.07 43.07 2,734,729 -0.56(-1.29%)
Jan 03, 2014 43.85 44.02 43.56 43.64 2,488,684 -0.23(-0.52%)
Jan 02, 2014 44.21 44.37 43.69 43.87 3,477,102 -0.47(-1.05%)
Dec 31, 2013 43.70 44.33 44.33 44.33 3,035,189 +0.70(+1.60%)
Dec 30, 2013 43.26 43.68 43.26 43.64 2,124,872 +0.45(+1.05%)
Dec 27, 2013 43.25 43.36 43.00 43.18 1,352,978 -0.08(-0.18%)
Dec 26, 2013 43.29 43.51 43.08 43.26 2,572,343 +0.19(+0.44%)
Dec 24, 2013 42.82 43.15 42.80 43.07 1,454,942 +0.27(+0.63%)
Dec 23, 2013 43.05 43.05 42.61 42.80 2,080,255 +0.02(+0.04%)
Dec 20, 2013 42.74 42.88 42.53 42.79 5,216,262 +0.08(+0.19%)
Dec 19, 2013 43.04 43.14 42.55 42.71 2,581,508 -0.44(-1.01%)
Dec 18, 2013 42.43 43.21 41.69 43.14 4,513,627 +0.87(+2.06%)
Dec 17, 2013 42.69 42.70 42.05 42.27 3,233,403 -0.29(-0.69%)
Dec 16, 2013 42.26 42.96 42.10 42.57 3,227,697 +0.55(+1.32%)
Dec 13, 2013 41.90 42.29 41.69 42.01 3,374,202 +0.34(+0.82%)
Dec 12, 2013 41.80 42.04 41.40 41.67 3,440,437 -0.07(-0.17%)
Dec 11, 2013 42.11 42.36 41.64 41.74 5,240,406 -0.42(-1.00%)
Dec 10, 2013 42.26 42.36 41.94 42.16 3,044,993 -0.21(-0.49%)
Dec 09, 2013 41.95 42.46 41.90 42.37 3,512,640 +0.55(+1.33%)
Dec 06, 2013 41.58 42.00 41.54 41.81 2,813,285 +0.67(+1.64%)
Dec 05, 2013 41.24 41.43 41.03 41.14 3,417,843 -0.15(-0.36%)
Dec 04, 2013 40.82 41.46 40.61 41.29 3,525,669 +0.24(+0.58%)
Dec 03, 2013 41.18 41.70 40.90 41.05 4,199,516 -0.86(-2.04%)
Dec 02, 2013 42.38 42.60 41.80 41.91 3,193,281 -0.32(-0.77%)
Nov 29, 2013 42.30 42.55 42.13 42.23 1,423,242 +0.02(+0.06%)
Nov 27, 2013 42.20 42.31 41.84 42.21 2,343,502 +0.18(+0.43%)
Nov 26, 2013 42.26 42.34 41.88 42.03 3,539,430 -0.14(-0.34%)
Nov 25, 2013 41.71 42.30 41.60 42.17 3,319,769 +0.65(+1.57%)
Nov 22, 2013 41.51 41.60 41.22 41.52 2,415,513 +0.15(+0.36%)
Nov 21, 2013 40.97 41.39 40.67 41.37 3,129,168 +0.56(+1.38%)
Nov 20, 2013 41.12 41.27 40.74 40.81 1,917,897 -0.15(-0.37%)
Nov 19, 2013 41.08 41.39 40.85 40.96 2,946,938 -0.19(-0.46%)
Nov 18, 2013 41.59 41.74 41.01 41.15 3,100,678 -0.36(-0.88%)
Nov 15, 2013 41.08 41.52 41.01 41.51 3,825,018 +0.53(+1.30%)
Nov 14, 2013 40.41 41.01 40.38 40.98 3,295,220 +0.63(+1.57%)
Nov 12, 2013 41.08 41.19 40.20 40.35 8,286,572 -0.95(-2.30%)
Nov 11, 2013 41.48 41.57 41.13 41.30 3,440,443 -0.11(-0.27%)
Nov 08, 2013 41.33 41.46 40.95 41.41 4,488,943 +0.17(+0.42%)
Nov 07, 2013 41.81 41.93 41.24 41.24 4,635,647 -0.48(-1.14%)
Nov 06, 2013 41.42 41.79 41.24 41.71 3,997,206 +0.57(+1.39%)
Nov 05, 2013 41.18 41.46 40.78 41.14 3,050,849 -0.24(-0.57%)
Nov 04, 2013 41.70 41.79 41.26 41.38 2,753,610 +0.33(+0.81%)
Nov 01, 2013 40.94 41.21 40.92 41.05 2,864,155 +0.09(+0.23%)
Oct 31, 2013 41.39 41.43 40.86 40.95 3,439,798 -0.46(-1.11%)
Oct 30, 2013 41.63 41.94 41.29 41.41 3,766,816 -0.06(-0.15%)
Oct 29, 2013 40.93 41.76 40.88 41.47 5,639,302 +0.66(+1.62%)
Oct 28, 2013 40.26 41.01 39.99 40.81 4,030,580 +0.55(+1.37%)
Oct 25, 2013 40.68 40.78 40.20 40.26 5,388,284 -0.35(-0.86%)
Oct 24, 2013 40.68 40.96 40.56 40.60 4,428,344 +0.12(+0.29%)
Oct 23, 2013 40.86 41.01 40.30 40.49 4,356,087 -0.40(-0.98%)
Oct 22, 2013 41.44 42.56 40.62 40.89 10,201,821 -1.53(-3.61%)
Oct 21, 2013 42.85 42.98 42.21 42.42 4,176,237 -0.17(-0.39%)
Oct 18, 2013 42.70 42.93 42.10 42.59 4,495,668 +0.18(+0.43%)
Oct 17, 2013 41.51 42.44 41.51 42.40 3,057,646 +0.72(+1.72%)
Oct 16, 2013 41.24 41.73 40.95 41.69 3,644,352 +0.76(+1.85%)
Oct 15, 2013 41.65 41.69 40.76 40.93 3,786,209 -0.77(-1.85%)
Oct 14, 2013 40.71 41.78 40.67 41.70 4,125,187 +0.83(+2.03%)
Oct 11, 2013 40.41 41.02 40.33 40.87 3,397,095 +0.47(+1.15%)
Oct 10, 2013 39.48 40.43 39.45 40.41 4,720,752 +1.78(+4.62%)
Oct 09, 2013 38.63 38.83 38.20 38.62 4,771,937 +0.15(+0.39%)
Oct 08, 2013 39.36 39.36 38.43 38.47 3,781,938 -0.74(-1.89%)
Oct 07, 2013 39.48 39.56 39.21 39.21 2,225,508 -0.70(-1.76%)
Oct 04, 2013 39.64 39.97 39.27 39.92 2,572,490 +0.24(+0.62%)
Oct 03, 2013 39.86 39.95 39.15 39.67 3,938,377 -0.35(-0.87%)
Oct 02, 2013 40.23 40.27 39.81 40.02 3,381,383 -0.42(-1.03%)
Oct 01, 2013 39.90 40.45 39.80 40.44 2,658,471 -0.05(-0.12%)
Sep 27, 2013 40.40 40.65 40.19 40.49 1,946,748 -0.14(-0.35%)
Sep 26, 2013 40.17 40.89 40.11 40.63 3,535,076 +0.51(+1.26%)
Sep 25, 2013 40.18 40.59 39.87 40.12 3,276,488 +0.02(+0.06%)
Sep 24, 2013 40.34 40.59 39.85 40.10 4,808,100 -0.17(-0.41%)
Sep 23, 2013 40.97 41.01 40.25 40.26 4,475,296 -0.88(-2.13%)
Sep 20, 2013 41.59 41.68 40.96 41.14 5,411,743 -0.43(-1.04%)
Sep 19, 2013 42.10 42.12 41.53 41.58 3,722,412 -0.12(-0.28%)
Sep 18, 2013 41.54 41.98 41.09 41.69 6,378,500 +0.18(+0.44%)
Sep 17, 2013 41.00 41.54 40.81 41.51 4,483,233 +0.56(+1.37%)
Sep 16, 2013 40.88 41.09 40.24 40.95 4,557,385 +0.71(+1.77%)
Sep 13, 2013 40.25 40.29 39.90 40.24 2,706,701 +0.10(+0.26%)
Sep 12, 2013 39.93 40.30 39.89 40.14 3,679,308 +0.21(+0.51%)
Sep 11, 2013 39.54 39.96 39.14 39.93 4,126,470 +0.36(+0.90%)
Sep 10, 2013 39.19 39.66 39.14 39.58 3,363,765 +0.77(+1.97%)
Sep 09, 2013 38.47 38.86 38.43 38.81 2,269,276 +0.46(+1.19%)
Sep 06, 2013 38.47 38.61 37.66 38.35 3,186,667 -0.02(-0.06%)
Sep 05, 2013 38.16 38.62 38.06 38.38 2,472,604 +0.23(+0.60%)
Sep 04, 2013 37.75 38.42 37.64 38.15 3,914,563 +0.45(+1.19%)
Sep 03, 2013 37.71 38.12 37.49 37.70 2,494,968 +0.40(+1.08%)
Aug 30, 2013 37.68 37.69 37.13 37.30 2,575,071 -0.27(-0.71%)
Aug 29, 2013 37.21 38.00 37.19 37.57 3,081,112 +0.18(+0.49%)
Aug 28, 2013 37.12 37.53 37.04 37.38 3,082,727 +0.12(+0.32%)
Aug 27, 2013 38.37 38.54 37.22 37.27 5,110,229 -1.56(-4.03%)
Aug 26, 2013 39.10 39.29 38.71 38.83 2,946,939 -0.28(-0.71%)
Aug 23, 2013 38.76 39.15 38.44 39.10 2,455,244 +0.42(+1.08%)
Aug 22, 2013 38.46 38.84 38.45 38.69 2,442,026 +0.24(+0.62%)
Aug 21, 2013 38.83 38.93 38.31 38.45 2,852,597 -0.56(-1.44%)
Aug 20, 2013 38.47 39.21 38.29 39.01 2,733,555 +0.58(+1.50%)
Aug 19, 2013 39.29 39.37 38.43 38.43 3,134,684 -0.86(-2.19%)
Aug 16, 2013 39.03 39.39 39.03 39.29 3,514,052 +0.16(+0.40%)
Aug 15, 2013 39.44 39.56 38.97 39.14 3,837,337 -0.59(-1.49%)
Aug 14, 2013 39.90 40.13 39.46 39.73 2,884,549 -0.25(-0.63%)
Aug 13, 2013 39.76 40.16 39.50 39.98 1,812,182 +0.28(+0.72%)
Aug 12, 2013 39.49 39.96 39.36 39.70 1,928,435 +0.09(+0.22%)
Aug 09, 2013 40.06 40.40 39.59 39.61 2,863,960 -0.55(-1.38%)
Aug 08, 2013 40.05 40.26 39.78 40.16 2,517,149 +0.40(+1.01%)
Aug 07, 2013 39.94 40.03 39.61 39.76 3,040,516 -0.35(-0.87%)
Aug 06, 2013 40.14 40.30 39.87 40.11 2,581,954 +0.06(+0.16%)
Aug 05, 2013 40.14 40.22 39.95 40.04 1,755,068 -0.16(-0.39%)
Aug 02, 2013 40.13 40.22 39.83 40.20 3,053,967 +0.08(+0.20%)
Aug 01, 2013 39.28 40.21 39.28 40.12 3,948,052 +1.20(+3.07%)
Jul 31, 2013 39.40 39.70 38.75 38.93 5,093,680 -0.50(-1.26%)
Jul 30, 2013 39.25 39.58 39.14 39.42 3,434,465 +0.42(+1.07%)
Jul 29, 2013 38.74 39.15 38.47 39.01 3,817,526 +0.13(+0.32%)
Jul 26, 2013 39.46 39.46 38.53 38.88 6,505,597 -0.72(-1.81%)
Jul 25, 2013 39.52 39.66 39.37 39.60 3,058,616 -0.06(-0.14%)
Jul 24, 2013 39.84 40.65 39.19 39.65 5,514,399 -0.22(-0.55%)
Jul 23, 2013 40.07 40.19 39.43 39.87 4,443,812 -0.13(-0.33%)
Jul 22, 2013 40.00 40.11 39.73 40.00 2,715,729 +0.20(+0.51%)
Jul 19, 2013 39.93 40.11 39.58 39.80 3,415,150 +0.03(+0.08%)
Jul 18, 2013 39.60 40.00 39.42 39.77 3,935,241 +0.28(+0.72%)
Jul 17, 2013 39.19 39.64 38.68 39.49 4,811,594 +0.46(+1.17%)
Jul 16, 2013 39.23 39.34 38.68 39.03 4,783,138 -0.50(-1.27%)
Jul 15, 2013 40.30 40.30 39.38 39.53 3,461,934 -0.48(-1.20%)
Jul 12, 2013 39.63 40.04 39.49 40.01 3,176,384 +0.42(+1.07%)
Jul 11, 2013 39.63 39.71 39.40 39.59 3,327,843 +0.48(+1.23%)
Jul 10, 2013 39.48 39.53 38.91 39.11 4,988,397 -0.42(-1.07%)
Jul 09, 2013 39.81 39.61 39.41 39.53 3,547,306 +0.11(+0.28%)
Jul 08, 2013 39.62 39.89 39.35 39.42 4,656,817 +0.12(+0.30%)
Jul 05, 2013 38.31 39.34 38.20 39.30 4,190,517 +1.30(+3.41%)
Jul 03, 2013 37.59 38.24 37.49 38.01 2,081,806 +0.24(+0.65%)
Jul 02, 2013 38.15 38.57 37.50 37.76 4,440,221 -0.43(-1.13%)
Jul 01, 2013 37.75 38.45 37.70 38.20 4,824,256 +0.74(+1.97%)
Jun 28, 2013 37.23 37.74 36.90 37.46 4,625,002 +0.59(+1.60%)
Jun 26, 2013 36.65 36.99 36.42 36.87 3,550,132 +0.53(+1.45%)
Jun 25, 2013 35.99 36.51 35.95 36.34 3,737,265 +0.70(+1.96%)
Jun 24, 2013 35.96 36.05 35.44 35.64 4,709,447 -0.83(-2.28%)
Jun 21, 2013 37.03 37.10 36.13 36.47 6,540,870 -0.29(-0.79%)
Jun 20, 2013 37.29 37.48 36.70 36.77 5,160,963 -0.76(-2.03%)
Jun 19, 2013 37.55 38.05 37.51 37.53 5,024,715 -0.13(-0.33%)
Jun 18, 2013 37.22 37.79 37.22 37.65 3,279,134 +0.39(+1.03%)
Jun 17, 2013 37.47 37.89 37.15 37.27 4,605,196 +0.05(+0.13%)
Jun 14, 2013 37.76 37.84 36.93 37.22 3,825,561 -0.60(-1.58%)
Jun 13, 2013 37.50 37.90 37.15 37.82 2,884,088 +0.50(+1.33%)
Jun 12, 2013 38.22 38.42 37.24 37.32 3,673,403 -0.62(-1.64%)
Jun 11, 2013 38.37 38.53 37.87 37.94 4,076,798 -0.69(-1.79%)
Jun 10, 2013 38.42 38.83 38.11 38.64 5,853,994 +0.38(+0.99%)
Jun 07, 2013 38.60 38.83 38.16 38.26 7,914,445 -0.01(-0.02%)
Jun 06, 2013 37.35 38.29 37.23 38.27 5,362,860 +0.87(+2.33%)
Jun 05, 2013 37.88 38.17 37.28 37.39 5,291,850 -0.59(-1.55%)
Jun 04, 2013 37.99 38.35 37.58 37.98 5,282,605 -0.01(-0.02%)
Jun 03, 2013 37.54 38.02 37.22 37.99 5,180,110 +0.72(+1.92%)
May 31, 2013 37.72 37.94 37.28 37.28 5,115,983 -0.57(-1.52%)
May 30, 2013 37.35 38.16 37.35 37.85 3,246,129 +0.51(+1.37%)
May 29, 2013 37.22 37.56 36.99 37.34 5,253,636 -0.14(-0.38%)
May 28, 2013 37.92 38.24 37.35 37.48 5,218,781 -0.01(-0.02%)
May 24, 2013 37.17 37.65 37.02 37.49 3,079,719 +0.03(+0.08%)
May 23, 2013 37.12 37.94 36.89 37.46 5,968,424 -0.21(-0.56%)
May 22, 2013 38.50 39.08 37.55 37.67 8,405,594 -0.75(-1.94%)
May 21, 2013 38.02 38.72 38.00 38.42 6,347,831 +0.53(+1.39%)
May 20, 2013 37.54 38.45 37.50 37.89 5,835,612 +0.39(+1.03%)
May 17, 2013 36.58 37.54 36.54 37.50 4,127,492 +0.96(+2.62%)
May 16, 2013 37.06 37.14 36.49 36.54 4,947,525 -0.61(-1.63%)
May 15, 2013 36.56 37.40 36.51 37.15 5,143,990 +1.60(+4.51%)
May 13, 2013 35.73 35.76 35.34 35.55 3,761,177 -0.30(-0.83%)
May 10, 2013 35.85 35.99 35.66 35.85 3,422,099 +0.04(+0.11%)
May 09, 2013 36.21 36.23 35.69 35.81 5,287,286 -0.41(-1.13%)
May 08, 2013 36.15 36.25 35.91 36.21 3,928,352 +0.07(+0.20%)
May 07, 2013 36.41 36.45 36.01 36.14 4,297,669 -0.11(-0.30%)
May 06, 2013 35.98 36.30 35.78 36.25 5,472,244 +0.30(+0.83%)
May 03, 2013 35.47 36.06 35.17 35.96 6,970,998 +0.79(+2.25%)
May 02, 2013 34.42 35.20 34.23 35.17 5,356,864 +0.84(+2.44%)
May 01, 2013 34.20 34.59 34.19 34.33 4,813,505 +0.09(+0.25%)
Apr 30, 2013 34.40 34.56 34.22 34.24 6,190,763 -0.19(-0.55%)
Apr 29, 2013 34.59 34.59 34.26 34.43 3,574,083 +0.05(+0.14%)
Apr 26, 2013 34.67 34.66 34.17 34.38 4,625,574 -0.28(-0.81%)
Apr 25, 2013 34.63 34.97 34.41 34.66 8,438,473 +0.10(+0.29%)
Apr 24, 2013 34.55 34.82 34.32 34.56 6,554,800 -0.14(-0.41%)
Apr 23, 2013 35.29 35.71 34.08 34.70 11,687,694 +0.56(+1.65%)
Apr 22, 2013 33.95 34.20 33.46 34.14 7,149,491 +0.21(+0.62%)
Apr 19, 2013 33.54 33.97 33.50 33.93 6,093,579 +0.62(+1.86%)
Apr 18, 2013 33.33 33.69 33.01 33.31 5,578,101 +0.04(+0.12%)
Apr 17, 2013 33.47 33.52 32.97 33.27 6,161,682 -0.40(-1.19%)
Apr 16, 2013 33.32 33.73 33.28 33.67 6,582,375 +0.59(+1.80%)
Apr 15, 2013 33.80 33.96 32.97 33.08 8,150,273 -0.83(-2.45%)
Apr 12, 2013 33.40 33.98 33.33 33.91 10,941,790 +0.27(+0.81%)
Apr 11, 2013 33.62 33.86 33.12 33.63 10,870,056 -0.01(-0.02%)
Apr 10, 2013 33.89 34.35 33.44 33.64 7,819,374 -0.26(-0.76%)
Apr 09, 2013 34.21 34.27 33.87 33.90 4,947,242 -0.32(-0.94%)
Apr 08, 2013 33.66 34.22 33.54 34.22 4,669,093 +0.50(+1.49%)
Apr 05, 2013 33.44 33.79 33.13 33.72 5,688,362 -0.13(-0.39%)
Apr 04, 2013 34.02 34.26 33.53 33.85 5,620,657 -0.14(-0.41%)
Apr 03, 2013 34.93 35.13 33.92 33.99 5,087,082 -0.99(-2.82%)
Apr 02, 2013 34.59 35.07 34.52 34.98 5,261,253 +0.51(+1.48%)
Apr 01, 2013 35.01 35.19 34.33 34.47 4,489,135 -0.63(-1.81%)
Mar 28, 2013 35.31 35.35 34.91 35.10 3,973,788 -0.11(-0.31%)
Mar 27, 2013 35.00 35.29 34.83 35.21 5,536,423 -0.03(-0.09%)
Mar 26, 2013 35.41 35.43 35.02 35.24 6,214,757 +0.12(+0.33%)
Mar 25, 2013 35.51 35.53 34.84 35.13 5,643,462 -0.10(-0.29%)
Mar 22, 2013 34.85 35.33 34.84 35.23 4,859,873 +0.42(+1.21%)
Mar 21, 2013 34.96 35.21 34.72 34.81 7,309,893 -0.39(-1.11%)
Mar 20, 2013 34.80 35.23 34.72 35.20 6,671,349 +0.56(+1.63%)
Mar 19, 2013 35.17 35.23 34.08 34.63 10,533,397 +0.00(+0.00%)
Mar 18, 2013 34.25 34.78 34.11 34.63 7,099,637 +0.08(+0.23%)
Mar 15, 2013 34.05 34.63 33.78 34.56 12,598,882 +1.01(+3.01%)
Mar 14, 2013 33.91 33.92 33.47 33.55 7,702,849 -0.16(-0.49%)
Mar 13, 2013 33.47 34.07 33.25 33.71 7,958,258 +0.73(+2.21%)
Mar 12, 2013 32.69 33.27 32.65 32.98 7,729,605 +0.23(+0.69%)
Mar 11, 2013 32.32 33.01 32.32 32.75 6,273,887 +0.37(+1.14%)
Mar 08, 2013 32.70 32.72 31.92 32.39 4,876,350 -0.16(-0.48%)
Mar 07, 2013 32.43 32.60 32.29 32.54 5,556,354 +0.22(+0.68%)
Mar 06, 2013 32.19 32.59 32.19 32.32 7,903,009 +0.56(+1.75%)
Mar 05, 2013 31.43 31.95 31.40 31.77 6,384,873 +0.64(+2.06%)
Mar 04, 2013 30.48 31.14 30.45 31.13 4,645,975 +0.53(+1.74%)
Mar 01, 2013 30.00 30.66 29.66 30.59 6,915,270 +0.43(+1.43%)
Feb 28, 2013 29.98 30.39 29.93 30.16 7,673,613 +0.10(+0.34%)
Feb 27, 2013 29.60 30.18 29.44 30.06 6,035,424 +0.47(+1.59%)
Feb 26, 2013 29.81 29.88 29.15 29.59 7,802,515 -0.85(-2.80%)
Feb 22, 2013 30.19 30.50 30.10 30.45 3,792,531 +0.44(+1.46%)
Feb 21, 2013 30.36 30.37 29.78 30.01 8,340,099 -0.47(-1.54%)
Feb 20, 2013 30.86 30.98 30.45 30.48 4,714,575 -0.47(-1.52%)
Feb 19, 2013 30.70 30.99 30.69 30.95 6,078,746 +0.30(+0.97%)
Feb 15, 2013 31.02 31.17 30.50 30.65 5,012,563 -0.29(-0.94%)
Feb 14, 2013 30.57 30.98 30.45 30.94 5,026,546 +0.23(+0.77%)
Feb 13, 2013 30.89 31.06 30.62 30.70 5,035,930 -0.20(-0.66%)
Feb 12, 2013 31.31 31.45 30.89 30.91 6,664,699 -0.43(-1.37%)
Feb 11, 2013 31.14 31.54 31.06 31.34 4,764,545 +0.12(+0.38%)
Feb 08, 2013 31.24 31.59 31.07 31.22 6,755,244 +0.41(+1.35%)
Feb 07, 2013 30.91 31.10 30.32 30.81 4,510,568 +0.02(+0.05%)
Feb 06, 2013 30.59 30.92 30.56 30.79 4,358,117 +0.59(+1.94%)
Feb 04, 2013 30.11 30.43 29.94 30.20 7,454,891 -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.