Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 52.43 52.49 51.76 51.88 2,715,203 -0.58(-1.11%)
Oct 30, 2013 52.74 53.13 52.31 52.46 2,973,334 -0.08(-0.15%)
Oct 29, 2013 51.85 52.91 51.79 52.54 4,451,380 +0.84(+1.62%)
Oct 28, 2013 51.01 51.95 50.66 51.70 3,181,536 +0.70(+1.37%)
Oct 25, 2013 51.53 51.66 50.93 51.00 4,253,239 -0.44(-0.86%)
Oct 24, 2013 51.54 51.89 51.38 51.44 3,495,511 +0.15(+0.29%)
Oct 23, 2013 51.77 51.96 51.05 51.29 3,438,475 -0.51(-0.98%)
Oct 22, 2013 52.50 53.92 51.46 51.80 8,052,801 -1.94(-3.61%)
Oct 21, 2013 54.28 54.45 53.47 53.74 3,296,510 -0.21(-0.39%)
Oct 18, 2013 54.09 54.39 53.34 53.95 3,548,653 +0.23(+0.43%)
Oct 17, 2013 52.59 53.77 52.59 53.72 2,413,551 +0.91(+1.72%)
Oct 16, 2013 52.25 52.87 51.88 52.81 2,876,667 +0.96(+1.85%)
Oct 15, 2013 52.76 52.81 51.64 51.85 2,988,642 -0.98(-1.86%)
Oct 14, 2013 51.58 52.93 51.52 52.83 3,256,214 +1.05(+2.03%)
Oct 11, 2013 51.20 51.97 51.10 51.78 2,681,495 +0.59(+1.15%)
Oct 10, 2013 50.02 51.22 49.98 51.19 3,726,323 +2.26(+4.62%)
Oct 09, 2013 48.94 49.20 48.40 48.93 3,766,726 +0.19(+0.39%)
Oct 08, 2013 49.87 49.87 48.68 48.74 2,985,271 -0.94(-1.89%)
Oct 07, 2013 50.02 50.12 49.68 49.68 1,756,704 -0.89(-1.76%)
Oct 04, 2013 50.22 50.64 49.75 50.57 2,030,594 +0.31(+0.62%)
Oct 03, 2013 50.50 50.61 49.60 50.26 3,108,756 -0.44(-0.87%)
Oct 02, 2013 50.97 51.02 50.44 50.70 2,669,093 -0.53(-1.03%)
Oct 01, 2013 50.55 51.24 50.42 51.23 2,098,463 -0.06(-0.12%)
Sep 27, 2013 51.18 51.50 50.92 51.29 1,536,665 -0.18(-0.35%)
Sep 26, 2013 50.89 51.80 50.81 51.47 2,790,410 +0.64(+1.26%)
Sep 25, 2013 50.90 51.42 50.51 50.83 2,586,294 +0.03(+0.06%)
Sep 24, 2013 51.10 51.42 50.49 50.80 3,795,271 -0.21(-0.41%)
Sep 23, 2013 51.90 51.96 50.99 51.01 3,532,572 -1.11(-2.13%)
Sep 20, 2013 52.69 52.80 51.89 52.12 4,271,756 -0.55(-1.04%)
Sep 19, 2013 53.34 53.36 52.61 52.67 2,938,284 -0.15(-0.28%)
Sep 18, 2013 52.63 53.18 52.06 52.82 5,034,865 +0.23(+0.44%)
Sep 17, 2013 51.94 52.62 51.70 52.59 3,538,837 +0.71(+1.37%)
Sep 16, 2013 51.79 52.05 50.98 51.88 3,597,369 +0.90(+1.77%)
Sep 13, 2013 50.99 51.04 50.55 50.98 2,136,533 +0.13(+0.26%)
Sep 12, 2013 50.58 51.06 50.53 50.85 2,904,260 +0.26(+0.51%)
Sep 11, 2013 50.09 50.62 49.58 50.59 3,257,227 +0.45(+0.90%)
Sep 10, 2013 49.65 50.24 49.58 50.14 2,655,186 +0.97(+1.97%)
Sep 09, 2013 48.73 49.23 48.68 49.17 1,791,252 +0.58(+1.19%)
Sep 06, 2013 48.74 48.91 47.71 48.59 2,515,394 -0.03(-0.06%)
Sep 05, 2013 48.35 48.92 48.21 48.62 1,951,749 +0.29(+0.60%)
Sep 04, 2013 47.82 48.68 47.69 48.33 3,089,958 +0.57(+1.19%)
Sep 03, 2013 47.77 48.29 47.49 47.76 1,969,402 +0.51(+1.08%)
Aug 30, 2013 47.74 47.75 47.04 47.25 2,032,631 -0.34(-0.71%)
Aug 29, 2013 47.14 48.14 47.11 47.59 2,432,074 +0.23(+0.49%)
Aug 28, 2013 47.03 47.55 46.93 47.36 2,433,349 +0.15(+0.32%)
Aug 27, 2013 48.61 48.82 47.15 47.21 4,033,756 -1.98(-4.03%)
Aug 26, 2013 49.53 49.78 49.04 49.19 2,326,165 -0.35(-0.71%)
Aug 23, 2013 49.11 49.60 48.70 49.54 1,938,046 +0.53(+1.08%)
Aug 22, 2013 48.72 49.20 48.71 49.01 1,927,612 +0.30(+0.62%)
Aug 21, 2013 49.19 49.32 48.54 48.71 2,251,696 -0.71(-1.44%)
Aug 20, 2013 48.73 49.67 48.51 49.42 2,157,730 +0.73(+1.50%)
Aug 19, 2013 49.78 49.88 48.68 48.69 2,474,361 -1.09(-2.19%)
Aug 16, 2013 49.45 49.90 49.45 49.78 2,773,815 +0.20(+0.40%)
Aug 15, 2013 49.96 50.12 49.37 49.58 3,029,000 -0.75(-1.49%)
Aug 14, 2013 50.55 50.84 49.99 50.33 2,276,917 -0.32(-0.63%)
Aug 13, 2013 50.37 50.88 50.04 50.65 1,430,445 +0.36(+0.72%)
Aug 12, 2013 50.03 50.63 49.87 50.29 1,522,209 +0.11(+0.22%)
Aug 09, 2013 50.75 51.18 50.16 50.18 2,260,665 -0.70(-1.38%)
Aug 08, 2013 50.74 51.00 50.39 50.88 1,986,910 +0.51(+1.01%)
Aug 07, 2013 50.60 50.71 50.18 50.37 2,400,030 -0.44(-0.87%)
Aug 06, 2013 50.85 51.06 50.51 50.81 2,038,064 -0.12(-0.24%)
Aug 05, 2013 51.05 51.15 50.81 50.93 1,379,922 -0.20(-0.39%)
Aug 02, 2013 51.04 51.16 50.66 51.13 2,401,180 +0.10(+0.20%)
Aug 01, 2013 49.96 51.14 49.96 51.03 3,104,154 +1.52(+3.07%)
Jul 31, 2013 50.11 50.49 49.29 49.51 4,004,904 -0.63(-1.26%)
Jul 30, 2013 49.92 50.34 49.78 50.14 2,700,347 +0.53(+1.07%)
Jul 29, 2013 49.27 49.79 48.93 49.61 3,001,528 +0.16(+0.32%)
Jul 26, 2013 50.19 50.19 49.01 49.45 5,115,023 -0.91(-1.81%)
Jul 25, 2013 50.27 50.44 50.07 50.36 2,404,836 -0.07(-0.14%)
Jul 24, 2013 50.67 51.70 49.85 50.43 4,335,694 -0.28(-0.55%)
Jul 23, 2013 50.96 51.12 50.15 50.71 3,493,945 -0.17(-0.33%)
Jul 22, 2013 50.87 51.02 50.53 50.88 2,135,241 +0.26(+0.51%)
Jul 19, 2013 50.79 51.02 50.35 50.62 2,685,160 +0.04(+0.08%)
Jul 18, 2013 50.36 50.88 50.14 50.58 3,094,082 +0.36(+0.72%)
Jul 17, 2013 49.84 50.42 49.20 50.22 3,783,114 +0.58(+1.17%)
Jul 16, 2013 49.89 50.04 49.20 49.64 3,760,740 -0.64(-1.27%)
Jul 15, 2013 51.25 51.25 50.09 50.28 2,721,944 -0.61(-1.20%)
Jul 12, 2013 50.41 50.92 50.23 50.89 2,497,431 +0.54(+1.07%)
Jul 11, 2013 50.40 50.50 50.10 50.35 2,616,515 +0.61(+1.23%)
Jul 10, 2013 50.21 50.28 49.49 49.74 3,922,125 -0.54(-1.07%)
Jul 09, 2013 50.63 50.38 50.13 50.28 2,789,068 +0.14(+0.28%)
Jul 08, 2013 50.39 50.74 50.05 50.14 3,661,420 +0.15(+0.30%)
Jul 05, 2013 48.72 50.03 48.59 49.99 3,294,792 +1.65(+3.41%)
Jul 03, 2013 47.81 48.64 47.68 48.34 1,636,819 +0.31(+0.65%)
Jul 02, 2013 48.52 49.05 47.70 48.03 3,491,122 -0.55(-1.13%)
Jul 01, 2013 48.01 48.90 47.95 48.58 3,793,069 +0.94(+1.97%)
Jun 28, 2013 47.35 48.00 46.93 47.64 3,636,406 +0.75(+1.60%)
Jun 26, 2013 46.61 47.05 46.32 46.89 2,791,290 +0.67(+1.45%)
Jun 25, 2013 45.78 46.43 45.72 46.22 2,938,423 +0.89(+1.96%)
Jun 24, 2013 45.73 45.85 45.08 45.33 3,702,801 -1.06(-2.28%)
Jun 21, 2013 47.10 47.18 45.95 46.39 5,142,756 -0.37(-0.79%)
Jun 20, 2013 47.43 47.67 46.68 46.76 4,057,805 -0.97(-2.03%)
Jun 19, 2013 47.76 48.39 47.71 47.73 3,950,680 -0.16(-0.33%)
Jun 18, 2013 47.34 48.06 47.34 47.89 2,578,218 +0.49(+1.03%)
Jun 17, 2013 47.66 48.19 47.25 47.40 3,620,833 +0.06(+0.13%)
Jun 14, 2013 48.02 48.13 46.97 47.34 3,007,846 -0.76(-1.58%)
Jun 13, 2013 47.69 48.20 47.25 48.10 2,267,613 +0.63(+1.33%)
Jun 12, 2013 48.61 48.86 47.37 47.47 2,888,212 -0.79(-1.64%)
Jun 11, 2013 48.80 49.00 48.17 48.26 3,205,381 -0.88(-1.79%)
Jun 10, 2013 48.87 49.38 48.47 49.14 4,602,700 +0.48(+0.99%)
Jun 07, 2013 49.10 49.38 48.53 48.66 6,222,729 -0.01(-0.02%)
Jun 06, 2013 47.50 48.70 47.35 48.67 4,216,546 +1.11(+2.33%)
Jun 05, 2013 48.18 48.55 47.42 47.56 4,160,715 -0.75(-1.55%)
Jun 04, 2013 48.32 48.77 47.80 48.31 4,153,446 -0.01(-0.02%)
Jun 03, 2013 47.75 48.35 47.34 48.32 4,072,859 +0.91(+1.92%)
May 31, 2013 47.98 48.26 47.41 47.41 4,022,439 -0.73(-1.52%)
May 30, 2013 47.51 48.53 47.50 48.14 2,552,268 +0.65(+1.37%)
May 29, 2013 47.34 47.77 47.05 47.49 4,130,669 -0.18(-0.38%)
May 28, 2013 48.23 48.63 47.50 47.67 4,103,264 -0.01(-0.02%)
May 24, 2013 47.28 47.88 47.09 47.68 2,421,428 +0.04(+0.08%)
May 23, 2013 47.21 48.25 46.92 47.64 4,692,671 -0.27(-0.56%)
May 22, 2013 48.97 49.71 47.76 47.91 6,608,894 -0.95(-1.94%)
May 21, 2013 48.36 49.25 48.33 48.86 4,990,979 +0.67(+1.39%)
May 20, 2013 47.74 48.90 47.70 48.19 4,588,247 +0.49(+1.03%)
May 17, 2013 46.53 47.74 46.47 47.70 3,245,239 +1.22(+2.62%)
May 16, 2013 47.13 47.24 46.41 46.48 3,889,989 -0.77(-1.63%)
May 15, 2013 46.50 47.57 46.44 47.25 4,044,460 +2.04(+4.51%)
May 13, 2013 45.45 45.48 44.95 45.21 2,957,224 -0.38(-0.83%)
May 10, 2013 45.59 45.78 45.35 45.59 2,690,624 +0.05(+0.11%)
May 09, 2013 46.06 46.08 45.39 45.54 4,157,126 -0.52(-1.13%)
May 08, 2013 45.98 46.11 45.67 46.06 3,088,665 +0.09(+0.20%)
May 07, 2013 46.31 46.36 45.80 45.97 3,379,040 -0.34(-0.73%)
May 06, 2013 45.96 46.37 45.70 46.31 4,283,969 +0.38(+0.83%)
May 03, 2013 45.31 46.06 44.92 45.93 5,457,275 +1.01(+2.25%)
May 02, 2013 43.97 44.97 43.73 44.92 4,193,644 +1.07(+2.44%)
May 01, 2013 43.68 44.19 43.67 43.85 3,768,273 +0.11(+0.25%)
Apr 30, 2013 43.94 44.15 43.71 43.74 4,846,465 -0.24(-0.55%)
Apr 29, 2013 44.18 44.19 43.76 43.98 2,797,986 +0.06(+0.14%)
Apr 26, 2013 44.29 44.28 43.65 43.92 3,621,150 -0.36(-0.81%)
Apr 25, 2013 44.23 44.67 43.95 44.28 6,606,094 +0.13(+0.29%)
Apr 24, 2013 44.13 44.47 43.84 44.15 5,131,453 -0.18(-0.41%)
Apr 23, 2013 45.08 45.61 43.53 44.33 9,149,760 +0.72(+1.65%)
Apr 22, 2013 43.37 43.68 42.74 43.61 5,597,009 +0.27(+0.62%)
Apr 19, 2013 42.84 43.39 42.79 43.34 4,770,384 +0.79(+1.86%)
Apr 18, 2013 42.57 43.03 42.16 42.55 4,366,840 +0.05(+0.12%)
Apr 17, 2013 42.75 42.82 42.12 42.50 4,823,699 -0.51(-1.19%)
Apr 16, 2013 42.56 43.09 42.51 43.01 5,153,040 +0.76(+1.80%)
Apr 15, 2013 43.18 43.38 42.12 42.25 6,380,476 -1.06(-2.45%)
Apr 12, 2013 42.66 43.40 42.58 43.31 8,565,826 +0.35(+0.81%)
Apr 11, 2013 42.94 43.25 42.31 42.96 8,509,669 -0.01(-0.02%)
Apr 10, 2013 43.29 43.88 42.71 42.97 6,121,430 -0.33(-0.76%)
Apr 09, 2013 43.70 43.78 43.27 43.30 3,872,969 -0.41(-0.94%)
Apr 08, 2013 43.00 43.71 42.84 43.71 3,655,219 +0.64(+1.49%)
Apr 05, 2013 42.71 43.16 42.32 43.07 4,453,158 -0.17(-0.39%)
Apr 04, 2013 43.46 43.76 42.83 43.24 4,400,155 -0.18(-0.41%)
Apr 03, 2013 44.62 44.87 43.33 43.42 3,982,444 -1.26(-2.82%)
Apr 02, 2013 44.19 44.80 44.10 44.68 4,118,794 +0.65(+1.48%)
Apr 01, 2013 44.72 44.95 43.85 44.03 3,514,338 -0.81(-1.81%)
Mar 28, 2013 45.10 45.15 44.59 44.84 3,110,897 -0.14(-0.31%)
Mar 27, 2013 44.71 45.08 44.49 44.98 4,334,212 -0.04(-0.09%)
Mar 26, 2013 45.23 45.26 44.74 45.02 4,865,249 +0.15(+0.33%)
Mar 25, 2013 45.36 45.38 44.50 44.87 4,418,008 -0.13(-0.29%)
Mar 22, 2013 44.52 45.12 44.50 45.00 3,804,572 +0.54(+1.21%)
Mar 21, 2013 44.66 44.98 44.35 44.46 5,722,581 -0.50(-1.11%)
Mar 20, 2013 44.45 45.00 44.35 44.96 5,222,694 +0.72(+1.63%)
Mar 19, 2013 44.92 45.00 43.53 44.24 8,246,114 +0.00(+0.00%)
Mar 18, 2013 43.75 44.43 43.57 44.24 5,557,981 +0.10(+0.23%)
Mar 15, 2013 43.50 44.23 43.15 44.14 9,863,088 +1.29(+3.01%)
Mar 14, 2013 43.31 43.33 42.75 42.85 6,030,208 -0.21(-0.49%)
Mar 13, 2013 42.76 43.52 42.47 43.06 6,230,156 +0.93(+2.21%)
Mar 12, 2013 41.76 42.50 41.71 42.13 6,051,154 +0.29(+0.69%)
Mar 11, 2013 41.29 42.16 41.29 41.84 4,911,539 +0.47(+1.14%)
Mar 08, 2013 41.77 41.80 40.77 41.37 3,817,471 -0.20(-0.48%)
Mar 07, 2013 41.43 41.64 41.25 41.57 4,349,815 +0.28(+0.68%)
Mar 06, 2013 41.12 41.63 41.12 41.29 6,186,904 +0.71(+1.75%)
Mar 05, 2013 40.15 40.81 40.11 40.58 4,998,425 +0.82(+2.06%)
Mar 04, 2013 38.93 39.78 38.89 39.76 3,637,121 +0.68(+1.74%)
Mar 01, 2013 38.32 39.16 37.89 39.08 5,413,648 +0.55(+1.43%)
Feb 28, 2013 38.29 38.82 38.23 38.53 6,007,320 +0.13(+0.34%)
Feb 27, 2013 37.81 38.55 37.60 38.40 4,724,857 +0.60(+1.59%)
Feb 26, 2013 38.08 38.17 37.24 37.80 6,108,232 -1.09(-2.80%)
Feb 22, 2013 38.57 38.96 38.45 38.89 2,968,999 +0.56(+1.46%)
Feb 21, 2013 38.78 38.79 38.04 38.33 6,529,082 -0.60(-1.54%)
Feb 20, 2013 39.42 39.57 38.89 38.93 3,690,825 -0.60(-1.52%)
Feb 19, 2013 39.22 39.59 39.20 39.53 4,758,772 +0.38(+0.97%)
Feb 15, 2013 39.63 39.82 38.97 39.15 3,924,106 -0.37(-0.94%)
Feb 14, 2013 39.05 39.57 38.90 39.52 3,935,053 +0.30(+0.76%)
Feb 13, 2013 39.46 39.67 39.11 39.22 3,942,399 -0.26(-0.66%)
Feb 12, 2013 39.99 40.17 39.46 39.48 5,217,488 -0.55(-1.37%)
Feb 11, 2013 39.78 40.29 39.67 40.03 3,729,944 +0.15(+0.38%)
Feb 08, 2013 39.91 40.35 39.69 39.88 5,288,371 +0.53(+1.35%)
Feb 07, 2013 39.48 39.73 38.72 39.35 3,531,117 +0.02(+0.05%)
Feb 06, 2013 39.08 39.49 39.04 39.33 3,411,770 +0.75(+1.94%)
Feb 04, 2013 38.46 38.88 38.25 38.58 5,836,093 -0.22(-0.57%)
Feb 01, 2013 38.66 39.16 38.43 38.80 7,069,343 +0.41(+1.07%)
Jan 31, 2013 38.13 38.84 37.49 38.39 12,110,849 +0.31(+0.81%)
Jan 30, 2013 38.11 38.22 37.62 38.08 7,111,574 -0.03(-0.08%)
Jan 29, 2013 37.90 38.16 37.62 38.11 7,534,564 +0.05(+0.13%)
Jan 28, 2013 39.07 39.08 38.03 38.06 7,236,430 -1.03(-2.63%)
Jan 25, 2013 39.22 39.32 38.91 39.09 2,882,510 -0.05(-0.13%)
Jan 24, 2013 38.85 39.25 38.73 39.14 4,325,902 +0.33(+0.85%)
Jan 23, 2013 38.87 39.23 38.74 38.81 4,785,159 -0.08(-0.21%)
Jan 22, 2013 38.49 38.91 38.00 38.89 6,240,835 +0.34(+0.88%)
Jan 18, 2013 38.96 38.96 38.30 38.55 10,341,640 -0.74(-1.88%)
Jan 17, 2013 39.35 39.54 39.00 39.29 3,089,465 +0.16(+0.41%)
Jan 16, 2013 39.25 39.49 39.00 39.13 4,575,955 -0.21(-0.53%)
Jan 15, 2013 39.40 39.66 39.05 39.34 6,245,351 -0.39(-0.98%)
Jan 14, 2013 40.40 40.44 39.60 39.73 3,501,833 -0.66(-1.63%)
Jan 11, 2013 40.32 40.63 40.24 40.39 2,799,782 -0.09(-0.22%)
Jan 10, 2013 40.15 40.60 40.05 40.48 5,819,972 +0.63(+1.58%)
Jan 09, 2013 40.12 40.35 39.73 39.85 3,547,006 -0.24(-0.60%)
Jan 08, 2013 39.34 40.09 39.31 40.09 4,370,038 +0.67(+1.70%)
Jan 07, 2013 39.80 39.91 39.23 39.42 4,672,377 -0.62(-1.55%)
Jan 04, 2013 39.59 40.05 39.34 40.04 4,004,544 +0.64(+1.62%)
Jan 03, 2013 39.60 39.96 39.40 39.40 5,514,060 -0.13(-0.33%)
Jan 02, 2013 39.36 39.55 39.01 39.53 4,695,575 +0.98(+2.54%)
Dec 31, 2012 37.52 38.57 37.46 38.55 4,261,418 +0.56(+1.47%)
Dec 28, 2012 38.11 38.34 37.84 37.99 4,204,464 +0.03(+0.08%)
Dec 27, 2012 38.33 38.39 37.36 37.96 4,636,179 -0.38(-0.99%)
Dec 26, 2012 38.58 38.93 38.14 38.34 4,536,457 -0.17(-0.44%)
Dec 24, 2012 38.55 38.99 38.46 38.51 2,182,737 +0.01(+0.03%)
Dec 21, 2012 38.11 39.43 37.82 38.50 10,321,536 +0.09(+0.23%)
Dec 20, 2012 38.55 38.98 37.57 38.41 16,827,628 -1.36(-3.42%)
Dec 19, 2012 40.70 40.70 39.65 39.77 6,881,077 -0.76(-1.88%)
Dec 18, 2012 40.80 40.88 39.60 40.53 8,972,696 +0.35(+0.87%)
Dec 17, 2012 39.65 40.76 39.65 40.18 6,643,240 +0.64(+1.62%)
Dec 14, 2012 40.28 40.38 39.40 39.54 5,090,956 -0.84(-2.08%)
Dec 13, 2012 41.00 41.00 40.09 40.38 3,242,590 -0.62(-1.51%)
Dec 12, 2012 40.62 41.22 40.36 41.00 3,962,389 +0.63(+1.56%)
Dec 11, 2012 40.98 40.98 40.16 40.37 4,926,384 -0.41(-1.01%)
Dec 10, 2012 40.91 41.11 40.47 40.78 2,980,295 -0.37(-0.90%)
Dec 07, 2012 40.86 41.30 40.82 41.15 3,371,350 +0.59(+1.45%)
Dec 06, 2012 40.87 40.91 40.11 40.56 4,290,127 -0.31(-0.76%)
Dec 05, 2012 41.15 41.27 40.55 40.87 3,269,476 -0.13(-0.32%)
Dec 04, 2012 41.21 41.34 40.90 41.00 3,530,099 -0.61(-1.47%)
Nov 30, 2012 41.53 41.79 41.39 41.61 5,120,357 +0.07(+0.17%)
Nov 29, 2012 41.39 41.87 41.19 41.54 2,829,060 +0.29(+0.70%)
Nov 28, 2012 40.30 41.28 40.30 41.25 2,258,724 +0.66(+1.63%)
Nov 27, 2012 41.24 41.40 40.55 40.59 3,775,282 -0.75(-1.81%)
Nov 26, 2012 41.30 41.42 41.00 41.34 2,634,221 -0.12(-0.29%)
Nov 23, 2012 41.38 41.49 41.20 41.46 1,364,473 +0.33(+0.80%)
Nov 21, 2012 41.47 41.50 40.62 41.13 3,128,482 -0.16(-0.39%)
Nov 20, 2012 40.81 41.51 40.59 41.29 4,417,976 +0.48(+1.18%)
Nov 19, 2012 39.93 40.83 39.93 40.81 4,127,568 +1.35(+3.42%)
Nov 16, 2012 38.38 39.60 38.38 39.46 6,195,462 +1.12(+2.92%)
Nov 15, 2012 39.95 40.07 37.90 38.34 12,988,807 -1.64(-4.10%)
Nov 14, 2012 41.28 41.53 39.87 39.98 6,298,494 -1.20(-2.91%)
Nov 13, 2012 40.79 41.70 40.68 41.18 3,605,715 +0.02(+0.05%)
Nov 12, 2012 41.20 41.43 40.99 41.16 2,737,544 +0.08(+0.19%)
Nov 09, 2012 40.56 41.41 40.50 41.08 4,430,876 +0.32(+0.79%)
Nov 08, 2012 40.71 41.23 40.56 40.76 5,004,415 +0.16(+0.39%)
Nov 07, 2012 41.03 41.40 40.58 40.60 5,760,034 -0.82(-1.98%)
Nov 06, 2012 40.46 41.81 40.26 41.42 4,300,343 +1.16(+2.88%)
Nov 05, 2012 40.74 40.91 39.96 40.26 5,088,823 -0.72(-1.76%)
Nov 02, 2012 41.64 41.77 40.95 40.98 3,931,043 -0.34(-0.82%)
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.