Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 37.32 38.13 37.06 37.99 13,024,752 +0.80(+2.14%)
Jan 28, 2016 38.23 38.98 37.18 37.19 15,170,626 -3.23(-7.98%)
Jan 27, 2016 40.23 41.16 39.97 40.42 7,417,519 +0.27(+0.68%)
Jan 26, 2016 39.86 40.30 39.65 40.14 5,277,235 +0.66(+1.68%)
Jan 25, 2016 40.08 40.31 39.39 39.48 5,964,187 -0.83(-2.06%)
Jan 22, 2016 40.53 41.02 40.01 40.31 4,935,205 +0.14(+0.35%)
Jan 21, 2016 40.47 41.09 40.06 40.17 5,516,895 -0.27(-0.68%)
Jan 20, 2016 39.70 40.89 39.24 40.44 4,732,741 -0.13(-0.33%)
Jan 19, 2016 41.30 41.38 40.24 40.57 3,564,597 -0.21(-0.51%)
Jan 15, 2016 40.36 40.78 40.78 40.78 4,873,952 -0.83(-1.99%)
Jan 14, 2016 40.70 41.84 39.98 41.61 6,788,485 +0.63(+1.54%)
Jan 13, 2016 42.67 42.87 40.78 40.98 5,267,557 -1.33(-3.14%)
Jan 12, 2016 42.28 42.61 41.78 42.31 4,121,049 +0.42(+1.01%)
Jan 11, 2016 41.86 42.14 41.50 41.89 4,715,574 +0.43(+1.04%)
Jan 08, 2016 42.30 42.45 41.38 41.45 4,344,923 -0.52(-1.24%)
Jan 07, 2016 42.13 42.97 41.86 41.98 5,815,161 -0.80(-1.86%)
Jan 06, 2016 42.99 43.43 42.58 42.77 3,870,169 -0.85(-1.96%)
Jan 05, 2016 43.67 44.04 43.32 43.63 3,690,631 -0.10(-0.23%)
Jan 04, 2016 43.58 43.78 43.21 43.73 5,047,077 -0.75(-1.70%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
Dec 01, 2015 47.34 47.62 46.91 47.41 3,310,065 +0.32(+0.69%)
Nov 30, 2015 47.16 47.32 46.98 47.09 3,173,440 -0.07(-0.16%)
Nov 27, 2015 47.11 47.33 46.96 47.16 959,223 -0.02(-0.04%)
Nov 25, 2015 47.11 47.18 47.18 47.18 1,584,670 +0.05(+0.11%)
Nov 24, 2015 46.82 47.26 46.61 47.13 2,123,939 -0.08(-0.18%)
Nov 23, 2015 47.33 47.62 47.14 47.21 2,340,517 -0.09(-0.19%)
Nov 20, 2015 48.04 48.18 47.09 47.30 4,155,666 -0.52(-1.09%)
Nov 19, 2015 47.39 47.96 47.34 47.82 4,079,593 +0.51(+1.09%)
Nov 18, 2015 46.61 47.36 46.41 47.31 3,840,381 +0.90(+1.93%)
Nov 17, 2015 46.88 47.13 46.37 46.41 3,311,609 -0.48(-1.03%)
Nov 16, 2015 46.12 46.90 45.94 46.90 3,282,578 +0.68(+1.47%)
Nov 13, 2015 46.32 46.58 46.09 46.22 3,553,875 -0.25(-0.54%)
Nov 12, 2015 47.05 47.09 46.40 46.46 4,283,881 -0.75(-1.60%)
Nov 11, 2015 47.47 47.66 47.08 47.22 3,017,623 -0.11(-0.23%)
Nov 10, 2015 47.25 47.42 46.97 47.33 3,066,597 -0.06(-0.12%)
Nov 09, 2015 47.72 47.79 47.19 47.39 3,906,380 -0.41(-0.85%)
Nov 06, 2015 47.79 47.95 47.44 47.79 4,468,024 +0.58(+1.23%)
Nov 05, 2015 46.80 47.23 46.73 47.21 3,407,354 +0.45(+0.96%)
Nov 04, 2015 46.85 47.02 46.68 46.76 2,610,060 +0.02(+0.04%)
Nov 03, 2015 46.41 46.96 46.24 46.75 3,359,212 +0.29(+0.62%)
Nov 02, 2015 46.39 46.74 46.30 46.46 3,665,331 +0.05(+0.11%)
Oct 30, 2015 47.06 47.06 46.41 46.41 2,955,402 -0.59(-1.26%)
Oct 29, 2015 47.29 47.45 46.59 47.00 3,329,209 -0.42(-0.89%)
Oct 28, 2015 46.46 47.44 46.40 47.42 3,351,380 +1.02(+2.21%)
Oct 27, 2015 46.63 46.74 46.20 46.40 2,722,108 -0.44(-0.93%)
Oct 26, 2015 47.16 47.27 46.58 46.84 3,104,471 -0.30(-0.63%)
Oct 23, 2015 46.42 47.17 46.33 47.13 5,551,996 +1.01(+2.18%)
Oct 22, 2015 45.56 46.34 45.37 46.13 5,394,937 +0.73(+1.62%)
Oct 21, 2015 46.37 46.62 44.12 45.39 9,580,274 +0.22(+0.49%)
Oct 20, 2015 45.37 45.42 44.87 45.17 6,412,801 -0.22(-0.49%)
Oct 19, 2015 45.66 45.93 45.06 45.39 3,958,397 -0.59(-1.27%)
Oct 16, 2015 45.82 46.16 45.52 45.98 3,698,513 +0.28(+0.61%)
Oct 15, 2015 45.34 45.75 45.03 45.70 3,904,817 +0.61(+1.35%)
Oct 14, 2015 45.40 45.67 45.00 45.09 2,717,193 -0.42(-0.92%)
Oct 13, 2015 45.83 46.00 45.49 45.51 3,079,119 -0.34(-0.74%)
Oct 12, 2015 46.10 46.30 45.79 45.85 2,638,802 -0.18(-0.39%)
Oct 09, 2015 46.04 46.51 45.80 46.03 3,187,598 +0.03(+0.07%)
Oct 08, 2015 45.53 46.13 45.37 45.99 3,427,386 +0.39(+0.85%)
Oct 07, 2015 45.27 45.78 45.04 45.61 4,907,943 +0.57(+1.26%)
Oct 06, 2015 44.90 45.24 44.70 45.04 2,645,083 +0.01(+0.02%)
Oct 05, 2015 43.75 45.28 43.72 45.03 5,934,159 +1.96(+4.56%)
Oct 02, 2015 41.66 43.06 41.44 43.06 4,770,353 +0.35(+0.81%)
Oct 01, 2015 42.70 43.00 42.45 42.72 4,281,796 -0.20(-0.46%)
Sep 30, 2015 42.57 42.92 42.42 42.91 4,148,491 +0.73(+1.74%)
Sep 29, 2015 41.97 42.35 41.70 42.18 4,918,856 +0.41(+0.99%)
Sep 28, 2015 42.58 42.71 41.57 41.77 5,340,640 -1.24(-2.88%)
Sep 25, 2015 42.95 43.38 42.76 43.01 2,797,283 +0.54(+1.26%)
Sep 24, 2015 42.30 42.67 41.98 42.47 3,086,639 -0.32(-0.75%)
Sep 23, 2015 42.87 43.01 42.63 42.79 2,459,906 -0.09(-0.21%)
Sep 22, 2015 43.02 43.13 42.45 42.88 3,807,098 -0.81(-1.85%)
Sep 21, 2015 43.53 43.86 43.43 43.69 2,361,391 +0.55(+1.28%)
Sep 18, 2015 43.11 43.62 42.99 43.14 6,491,095 -0.77(-1.75%)
Sep 17, 2015 44.08 44.77 43.74 43.91 4,631,855 -0.17(-0.37%)
Sep 16, 2015 43.79 44.14 43.51 44.07 2,855,403 +0.40(+0.93%)
Sep 15, 2015 43.29 43.77 42.93 43.67 4,381,746 +0.42(+0.97%)
Sep 14, 2015 43.43 43.54 43.12 43.25 2,735,342 -0.18(-0.42%)
Sep 11, 2015 43.06 43.44 42.67 43.43 3,722,799 +0.09(+0.21%)
Sep 10, 2015 43.20 43.67 43.09 43.34 3,336,813 +0.04(+0.10%)
Sep 09, 2015 43.92 44.37 43.20 43.29 3,208,664 -0.32(-0.74%)
Sep 08, 2015 43.15 43.70 43.06 43.62 3,863,281 +1.19(+2.80%)
Sep 04, 2015 42.69 42.43 42.43 42.43 3,408,703 -0.66(-1.53%)
Sep 03, 2015 43.01 43.55 42.87 43.09 4,181,853 +0.35(+0.83%)
Sep 02, 2015 43.05 43.06 42.16 42.73 3,903,851 +0.35(+0.82%)
Sep 01, 2015 43.10 43.48 42.13 42.39 5,444,498 -1.96(-4.43%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
Aug 03, 2015 45.81 45.83 45.10 45.29 4,250,907 -0.54(-1.18%)
Jul 31, 2015 46.20 46.27 45.78 45.83 3,597,898 -0.39(-0.84%)
Jul 30, 2015 45.47 46.30 45.43 46.22 3,867,977 +0.72(+1.59%)
Jul 29, 2015 45.37 45.57 45.18 45.50 7,313,746 +0.24(+0.53%)
Jul 28, 2015 45.57 45.60 45.17 45.26 5,443,386 -0.11(-0.24%)
Jul 27, 2015 45.46 45.72 45.18 45.37 5,402,469 -0.47(-1.02%)
Jul 24, 2015 46.98 47.03 45.64 45.83 6,342,710 -1.17(-2.50%)
Jul 23, 2015 48.30 48.31 46.73 47.01 10,085,766 -1.86(-3.80%)
Jul 22, 2015 48.73 48.88 48.45 48.86 3,184,903 +0.06(+0.12%)
Jul 21, 2015 48.93 49.18 48.56 48.81 2,417,356 -0.19(-0.39%)
Jul 20, 2015 48.59 49.05 48.54 49.00 2,181,350 +0.42(+0.86%)
Jul 17, 2015 48.50 48.64 48.38 48.58 2,973,743 -0.13(-0.27%)
Jul 16, 2015 48.65 48.91 48.53 48.71 3,251,706 +0.42(+0.87%)
Jul 15, 2015 48.22 48.58 48.13 48.29 2,582,994 +0.02(+0.05%)
Jul 14, 2015 47.83 48.30 47.73 48.27 2,627,634 +0.26(+0.55%)
Jul 13, 2015 47.58 48.04 47.55 48.00 2,486,191 +0.88(+1.86%)
Jul 10, 2015 47.23 47.28 46.84 47.12 2,773,826 +0.52(+1.11%)
Jul 09, 2015 47.26 47.33 46.49 46.61 3,715,214 +0.13(+0.28%)
Jul 08, 2015 47.26 47.58 46.44 46.47 3,605,470 -1.44(-3.00%)
Jul 07, 2015 47.84 48.01 47.05 47.91 5,025,826 +0.23(+0.48%)
Jul 06, 2015 47.43 47.82 47.37 47.68 3,308,256 -0.32(-0.67%)
Jul 02, 2015 48.13 48.00 48.00 48.00 2,522,724 +0.02(+0.05%)
Jul 01, 2015 47.85 48.01 47.54 47.98 3,676,474 +0.66(+1.39%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
Jun 01, 2015 47.91 48.22 47.77 47.90 2,715,091 +0.04(+0.09%)
May 29, 2015 48.38 48.53 47.75 47.85 4,566,151 -0.63(-1.30%)
May 28, 2015 48.63 48.86 48.39 48.49 1,848,536 -0.28(-0.57%)
May 27, 2015 48.56 48.86 48.22 48.77 2,724,723 +0.56(+1.16%)
May 26, 2015 48.86 48.91 48.02 48.21 3,455,906 -0.69(-1.41%)
May 22, 2015 48.79 48.90 48.90 48.90 2,327,413 -0.05(-0.10%)
May 21, 2015 49.06 49.32 48.89 48.95 1,948,420 -0.30(-0.62%)
May 20, 2015 49.37 49.51 49.04 49.25 1,742,972 -0.12(-0.25%)
May 19, 2015 49.09 49.46 49.02 49.37 1,897,629 +0.26(+0.54%)
May 18, 2015 48.85 49.15 48.79 49.11 1,613,485 +0.25(+0.50%)
May 15, 2015 49.62 49.74 48.79 48.86 2,305,020 -0.69(-1.39%)
May 14, 2015 49.20 49.60 49.13 49.55 2,512,469 +0.51(+1.04%)
May 13, 2015 48.36 49.09 48.35 49.05 2,500,722 +0.68(+1.41%)
May 12, 2015 48.47 48.70 48.14 48.36 2,956,690 -0.44(-0.89%)
May 11, 2015 48.31 49.03 48.29 48.80 2,978,200 +0.34(+0.69%)
May 08, 2015 48.08 48.51 47.94 48.46 5,594,142 +0.90(+1.90%)
May 07, 2015 47.87 47.90 47.39 47.56 5,972,804 -0.36(-0.75%)
May 06, 2015 48.41 48.64 47.61 47.92 5,984,313 -0.21(-0.44%)
May 05, 2015 48.33 48.89 48.05 48.13 4,033,012 -0.35(-0.73%)
May 04, 2015 48.50 48.56 48.26 48.49 2,922,326 +0.01(+0.02%)
May 01, 2015 47.58 48.53 47.58 48.48 3,888,090 +1.10(+2.31%)
Apr 30, 2015 47.41 47.82 47.22 47.38 5,683,250 -0.28(-0.58%)
Apr 29, 2015 47.82 47.96 47.22 47.66 4,439,492 -0.50(-1.04%)
Apr 28, 2015 47.99 48.20 47.79 48.16 4,103,564 +0.22(+0.46%)
Apr 27, 2015 47.78 48.06 47.61 47.94 4,788,254 +0.21(+0.45%)
Apr 24, 2015 47.72 47.90 47.54 47.73 5,110,018 -0.23(-0.48%)
Apr 23, 2015 47.34 47.98 47.24 47.96 6,236,813 +0.64(+1.35%)
Apr 22, 2015 47.46 48.03 47.00 47.32 11,718,671 -1.12(-2.31%)
Apr 21, 2015 48.72 48.92 48.41 48.44 5,486,066 -0.19(-0.39%)
Apr 20, 2015 48.41 48.79 48.23 48.63 3,836,979 +0.34(+0.69%)
Apr 17, 2015 48.17 48.45 47.94 48.29 4,891,975 -0.28(-0.57%)
Apr 16, 2015 48.09 48.62 47.99 48.57 3,080,164 +0.38(+0.80%)
Apr 15, 2015 48.96 48.96 48.17 48.18 4,218,222 +0.43(+0.89%)
Apr 14, 2015 47.44 47.91 47.28 47.76 2,819,514 +0.45(+0.95%)
Apr 13, 2015 47.34 47.63 47.31 47.31 2,595,860 -0.07(-0.14%)
Apr 10, 2015 47.00 47.42 46.92 47.38 3,459,833 +0.43(+0.91%)
Apr 09, 2015 46.73 47.15 46.49 46.95 3,531,255 -0.03(-0.07%)
Apr 08, 2015 46.91 47.41 46.77 46.98 3,465,694 +0.25(+0.52%)
Apr 07, 2015 47.40 47.42 46.74 46.74 3,691,263 -0.51(-1.07%)
Apr 06, 2015 46.99 47.60 46.75 47.24 3,354,939 -0.33(-0.69%)
Apr 02, 2015 47.11 47.57 47.57 47.57 3,764,229 +0.47(+0.99%)
Apr 01, 2015 45.93 47.19 45.91 47.11 5,217,978 +1.05(+2.27%)
Mar 31, 2015 46.26 46.45 45.81 46.06 5,185,423 -0.36(-0.77%)
Mar 30, 2015 46.39 46.78 46.39 46.42 2,905,646 +0.18(+0.39%)
Mar 27, 2015 46.53 46.75 46.21 46.24 3,776,649 -0.19(-0.40%)
Mar 26, 2015 46.44 46.79 46.26 46.43 4,466,480 -0.28(-0.60%)
Mar 25, 2015 47.36 47.50 46.69 46.70 3,946,826 -0.52(-1.09%)
Mar 24, 2015 47.98 48.03 47.19 47.22 5,428,359 -0.92(-1.90%)
Mar 23, 2015 48.65 48.95 48.14 48.14 3,059,086 -0.43(-0.88%)
Mar 20, 2015 48.05 48.73 47.91 48.56 4,904,443 +0.67(+1.40%)
Mar 19, 2015 48.03 48.26 47.76 47.89 2,999,767 -0.29(-0.61%)
Mar 18, 2015 48.07 48.30 47.42 48.18 5,022,893 +0.03(+0.07%)
Mar 17, 2015 48.43 48.51 48.05 48.15 3,676,172 -0.48(-0.99%)
Mar 16, 2015 48.62 48.77 48.27 48.63 3,475,447 +0.13(+0.27%)
Mar 13, 2015 48.95 49.12 48.00 48.50 3,853,087 -0.44(-0.90%)
Mar 12, 2015 48.42 49.18 48.24 48.94 6,487,598 +1.66(+3.51%)
Mar 11, 2015 47.40 47.54 47.22 47.29 4,398,900 +0.07(+0.16%)
Mar 10, 2015 47.67 47.85 47.21 47.21 4,466,206 -1.01(-2.10%)
Mar 09, 2015 48.13 48.30 47.77 48.23 4,497,949 +0.08(+0.17%)
Mar 06, 2015 48.31 49.12 48.04 48.14 5,433,412 -0.16(-0.34%)
Mar 05, 2015 48.43 48.63 48.18 48.31 3,320,364 -0.17(-0.35%)
Mar 04, 2015 48.88 49.00 48.25 48.48 4,224,452 -0.52(-1.07%)
Mar 03, 2015 49.12 49.25 48.61 49.00 4,415,913 -0.25(-0.51%)
Mar 02, 2015 49.84 50.05 49.04 49.26 5,496,724 -0.59(-1.18%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
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.