Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.03 14.27 14.03 14.11 4,811,499 -0.11(-0.76%)
Nov 29, 2010 14.08 14.26 13.78 14.22 3,351,523 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.18 14.22 1,020,378 -0.14(-0.97%)
Nov 24, 2010 14.16 14.36 14.36 14.36 2,780,994 +0.30(+2.14%)
Nov 23, 2010 14.03 14.12 13.91 14.06 4,698,289 -0.17(-1.19%)
Nov 22, 2010 14.05 14.26 14.01 14.23 5,348,577 +0.02(+0.16%)
Nov 19, 2010 14.13 14.22 13.97 14.21 4,326,298 +0.02(+0.11%)
Nov 18, 2010 14.32 14.37 14.16 14.19 5,089,831 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,701,386 +0.19(+1.38%)
Nov 16, 2010 14.42 14.44 13.89 13.98 7,573,349 -0.59(-4.08%)
Nov 15, 2010 14.37 14.79 14.19 14.57 7,300,528 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.36 5,567,676 -0.38(-2.57%)
Nov 11, 2010 14.28 14.79 14.13 14.74 8,822,013 +0.29(+1.98%)
Nov 10, 2010 14.24 14.45 14.18 14.45 3,628,888 +0.19(+1.35%)
Nov 09, 2010 14.63 14.63 14.19 14.26 4,856,577 -0.36(-2.48%)
Nov 08, 2010 14.51 14.69 14.43 14.62 5,951,746 +0.02(+0.16%)
Nov 05, 2010 14.49 14.69 14.27 14.60 7,715,029 +0.13(+0.91%)
Nov 04, 2010 14.18 14.49 14.01 14.47 6,685,942 +0.46(+3.31%)
Nov 03, 2010 13.95 14.17 13.93 14.01 5,181,245 +0.08(+0.55%)
Nov 02, 2010 14.04 14.09 13.84 13.93 5,134,309 +0.01(+0.06%)
Nov 01, 2010 13.71 13.96 13.61 13.92 5,334,822 +0.29(+2.15%)
Oct 29, 2010 13.45 13.67 13.41 13.63 7,415,417 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.47 5,731,145 -0.05(-0.34%)
Oct 27, 2010 13.54 13.67 13.46 13.52 5,771,262 -0.01(-0.06%)
Oct 25, 2010 13.55 13.71 13.49 13.53 3,568,075 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.44 2,052,039 -0.11(-0.80%)
Oct 21, 2010 13.60 13.78 13.38 13.55 4,281,206 +0.01(+0.06%)
Oct 20, 2010 13.39 13.67 13.31 13.54 5,242,930 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.14 13.37 6,881,709 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.15 13.28 6,766,399 +0.08(+0.58%)
Oct 15, 2010 13.78 13.85 13.18 13.20 12,084,529 -0.43(-3.17%)
Oct 14, 2010 13.58 13.67 13.42 13.64 8,627,984 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.20 13.65 12,919,091 +0.46(+3.45%)
Oct 12, 2010 13.04 13.20 12.97 13.20 7,812,935 +0.12(+0.89%)
Oct 11, 2010 13.09 13.21 12.94 13.08 5,832,426 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,191,946 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.86 12.96 127,636 -0.17(-1.29%)
Oct 06, 2010 13.01 13.26 13.01 13.13 6,842,129 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.63 13.03 2,840 +0.46(+3.62%)
Oct 04, 2010 12.74 12.84 12.43 12.58 7,194,427 -0.21(-1.63%)
Oct 01, 2010 12.79 13.03 12.64 12.79 4,931,999 -0.08(-0.62%)
Sep 30, 2010 12.86 13.10 12.75 12.87 62,962 +0.08(+0.62%)
Sep 29, 2010 12.60 12.80 12.49 12.79 20,797 +0.05(+0.42%)
Sep 28, 2010 12.70 12.76 12.45 12.73 90,906 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.70 12.72 4,208,158 -0.22(-1.67%)
Sep 24, 2010 12.89 12.99 12.74 12.93 6,018,759 +0.21(+1.64%)
Sep 23, 2010 12.72 12.96 12.45 12.72 12,113,754 +0.15(+1.23%)
Sep 22, 2010 12.20 12.63 12.19 12.57 8,061,684 +0.26(+2.13%)
Sep 21, 2010 12.49 12.57 12.28 12.31 15,854 -0.15(-1.24%)
Sep 20, 2010 12.42 12.63 12.25 12.46 15,041,861 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 11.99 12.01 11,588,153 -0.17(-1.39%)
Sep 15, 2010 11.89 12.32 11.82 12.18 8,994,528 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.09 56,613 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.33 12.39 5,417,753 +0.12(+1.01%)
Sep 10, 2010 12.18 12.30 12.02 12.26 6,695,540 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.02 12.12 55,268 +0.07(+0.58%)
Sep 08, 2010 11.83 12.18 11.81 12.05 24,413 +0.24(+2.02%)
Sep 07, 2010 12.07 12.10 11.76 11.81 12,962 -0.42(-3.47%)
Sep 03, 2010 12.15 12.25 11.93 12.23 6,728,993 +0.25(+2.06%)
Sep 02, 2010 11.82 12.00 11.72 11.98 149,123 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.69 5,719,476 +0.54(+4.84%)
Aug 31, 2010 11.14 11.27 10.96 11.15 41,702 +0.10(+0.91%)
Aug 30, 2010 11.34 11.35 11.04 11.05 3,840,175 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,929,127 +0.62(+5.80%)
Aug 26, 2010 10.77 10.96 10.66 10.77 42,037 +0.04(+0.36%)
Aug 25, 2010 10.64 10.80 10.59 10.73 36,138 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.77 53,978 -0.23(-2.10%)
Aug 23, 2010 11.05 11.14 10.97 11.01 4,168,281 +0.00(+0.00%)
Aug 20, 2010 11.06 11.08 10.77 11.01 6,310,628 -0.10(-0.90%)
Aug 19, 2010 11.39 11.44 11.09 11.11 3,047 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,745 -0.02(-0.14%)
Aug 17, 2010 11.44 11.58 11.37 11.41 58,393 +0.08(+0.75%)
Aug 16, 2010 11.27 11.41 11.22 11.32 3,049,006 +0.00(+0.00%)
Aug 13, 2010 11.32 11.48 11.31 11.32 3,382,050 -0.02(-0.20%)
Aug 12, 2010 11.18 11.43 11.18 11.34 4,916,195 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 752 -0.45(-3.78%)
Aug 10, 2010 11.88 11.94 11.68 11.82 38,725 -0.19(-1.54%)
Aug 09, 2010 11.86 12.07 11.85 12.01 3,723,885 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.55 11.81 3,898,073 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,340,664 -0.13(-1.09%)
Aug 04, 2010 12.03 12.14 11.88 12.03 22,012 +0.05(+0.39%)
Aug 03, 2010 12.13 12.15 11.88 11.98 67,682 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.15 7,105,525 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,551,153 +0.13(+1.13%)
Jul 29, 2010 11.60 11.72 11.48 11.65 51,333 +0.05(+0.40%)
Jul 28, 2010 11.60 11.85 11.52 11.60 10,025 -0.15(-1.31%)
Jul 27, 2010 11.75 12.07 11.73 11.75 14,019 -0.19(-1.61%)
Jul 26, 2010 11.58 11.97 11.53 11.95 6,743,284 +0.33(+2.86%)
Jul 23, 2010 11.50 11.68 11.27 11.61 7,396,362 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,197 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,836,793 -0.43(-3.78%)
Jul 20, 2010 11.44 11.45 10.90 11.44 8,060,333 +0.26(+2.35%)
Jul 19, 2010 11.23 11.28 10.94 11.17 6,671,330 -0.01(-0.07%)
Jul 16, 2010 11.18 11.67 11.14 11.18 10,637,058 -0.55(-4.67%)
Jul 15, 2010 11.74 11.79 11.24 11.73 11,514,965 +0.02(+0.20%)
Jul 14, 2010 11.68 11.75 11.57 11.71 47,580 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.41 11.78 67,942 +0.48(+4.23%)
Jul 12, 2010 11.41 11.51 11.23 11.30 5,769,761 -0.15(-1.35%)
Jul 09, 2010 11.45 11.47 11.21 11.45 5,149,426 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.28 23,503 +0.05(+0.41%)
Jul 07, 2010 10.77 11.27 10.69 11.24 31,736 +0.52(+4.82%)
Jul 06, 2010 10.72 11.04 10.51 10.72 10,296 +0.05(+0.43%)
Jul 02, 2010 10.67 10.89 10.43 10.67 5,893,218 -0.05(-0.43%)
Jul 01, 2010 10.84 10.90 10.27 10.72 10,180,655 -0.05(-0.43%)
Jun 30, 2010 10.62 11.04 10.60 10.77 33,870 +0.14(+1.30%)
Jun 29, 2010 10.60 11.24 10.53 10.63 60,229 -0.55(-4.96%)
Jun 25, 2010 11.18 11.34 10.84 11.18 12,154,907 +0.34(+3.12%)
Jun 24, 2010 11.01 11.34 10.82 10.84 72,773 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.54 10.79 21,936 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.63 10.66 13,201 -0.12(-1.07%)
Jun 21, 2010 10.90 11.06 10.70 10.77 6,427,421 -0.01(-0.07%)
Jun 18, 2010 10.78 10.94 10.74 10.78 4,994,717 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.65 10.81 5,182,876 -0.03(-0.28%)
Jun 16, 2010 10.63 10.86 10.56 10.84 7,777,494 +0.12(+1.15%)
Jun 15, 2010 10.44 10.74 10.38 10.72 18,127 +0.40(+3.88%)
Jun 14, 2010 10.70 10.70 10.32 10.32 5,289,311 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.30 10.52 7,892,574 +0.05(+0.44%)
Jun 10, 2010 9.811 10.51 9.803 10.47 21,883 +0.79(+8.19%)
Jun 09, 2010 9.819 10.04 9.626 9.680 11,001,602 -0.01(-0.08%)
Jun 08, 2010 9.557 9.772 9.326 9.688 52,769 +0.12(+1.21%)
Jun 07, 2010 9.957 10.03 9.534 9.572 10,464,257 -0.33(-3.34%)
Jun 04, 2010 9.903 10.33 9.865 9.903 9,905,491 -0.51(-4.88%)
Jun 03, 2010 10.43 10.43 10.17 10.41 6,721,058 +0.04(+0.37%)
Jun 02, 2010 10.24 10.38 10.11 10.37 8,204,937 +0.22(+2.20%)
Jun 01, 2010 10.13 10.43 10.13 10.15 8,335,139 -0.21(-2.01%)
May 28, 2010 10.36 10.60 10.26 10.36 6,786,465 -0.19(-1.82%)
May 27, 2010 10.37 10.57 10.27 10.55 8,230,027 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.14 129 -0.02(-0.15%)
May 25, 2010 9.842 10.19 9.711 10.16 30,630 +0.02(+0.23%)
May 24, 2010 10.44 10.51 10.13 10.13 7,437,331 -0.28(-2.73%)
May 21, 2010 9.826 10.50 9.780 10.42 11,878,533 +0.38(+3.76%)
May 20, 2010 10.14 10.40 10.04 10.04 18,526 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.23 10.47 14,153,522 +0.11(+1.04%)
May 18, 2010 11.08 11.12 10.25 10.37 95,280 -0.58(-5.28%)
May 17, 2010 11.04 11.25 10.66 10.94 7,429,076 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,733,219 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,782,635 -0.32(-2.76%)
May 12, 2010 11.51 11.76 11.44 11.71 8,728,441 +0.24(+2.08%)
May 11, 2010 11.43 11.59 11.40 11.47 54,909 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.45 10,219,903 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.70 10.84 11,607,366 -0.25(-2.29%)
May 06, 2010 11.10 11.69 10.33 11.10 5,326 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.40 11.63 9,721,654 -0.18(-1.56%)
May 04, 2010 12.15 12.31 11.74 11.81 11,959,516 -0.59(-4.72%)
May 03, 2010 12.01 12.46 11.99 12.40 9,777,194 +0.49(+4.14%)
Apr 30, 2010 12.28 12.43 11.88 11.91 8,254,687 -0.45(-3.62%)
Apr 29, 2010 12.02 12.40 11.99 12.35 9,954,114 +0.46(+3.89%)
Apr 28, 2010 11.94 12.06 11.68 11.89 8,793,629 +0.05(+0.46%)
Apr 27, 2010 12.26 12.38 11.81 11.84 11,010,359 -0.55(-4.48%)
Apr 26, 2010 12.52 12.55 12.28 12.39 7,114,444 -0.13(-1.05%)
Apr 23, 2010 12.22 12.69 12.10 12.52 11,474,450 +0.34(+2.78%)
Apr 22, 2010 11.93 12.22 11.77 12.18 8,666,647 +0.12(+1.02%)
Apr 21, 2010 12.21 12.22 11.89 12.06 61,408 -0.15(-1.26%)
Apr 20, 2010 12.18 12.24 12.01 12.21 43,432 +0.15(+1.21%)
Apr 19, 2010 11.71 12.10 11.66 12.07 10,174,588 +0.24(+2.02%)
Apr 16, 2010 12.38 12.41 11.71 11.83 14,084,379 -0.59(-4.71%)
Apr 15, 2010 12.78 12.78 12.34 12.41 12,099,743 +0.06(+0.50%)
Apr 14, 2010 12.02 12.41 11.94 12.35 10,890,100 +0.34(+2.82%)
Apr 13, 2010 12.01 12.09 11.87 12.01 10,397,495 +0.00(+0.00%)
Apr 12, 2010 11.97 12.07 11.77 12.01 11,501,007 +0.08(+0.65%)
Apr 09, 2010 11.91 12.06 11.84 11.94 8,495,442 +0.07(+0.58%)
Apr 08, 2010 11.66 11.89 11.60 11.87 8,192,678 +0.18(+1.58%)
Apr 07, 2010 11.87 12.07 11.63 11.68 9,497,363 -0.16(-1.37%)
Apr 06, 2010 11.95 11.95 11.74 11.84 7,709,819 -0.25(-2.04%)
Apr 05, 2010 11.80 12.11 11.80 12.09 7,692,922 +0.28(+2.35%)
Apr 01, 2010 11.60 11.81 11.81 11.81 8,300,317 +0.34(+2.95%)
Mar 31, 2010 11.61 11.69 11.44 11.47 8,815,486 -0.17(-1.45%)
Mar 30, 2010 11.79 11.87 11.57 11.64 10,464,622 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.71 11.81 8,195,534 -0.03(-0.26%)
Mar 26, 2010 11.85 11.96 11.60 11.84 8,066,837 +0.00(+0.00%)
Mar 25, 2010 11.92 12.14 11.81 11.84 7,676,044 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.71 11.84 5,720,705 +0.00(+0.00%)
Mar 23, 2010 11.85 11.89 11.77 11.84 7,458,952 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,881,385 +0.08(+0.72%)
Mar 19, 2010 11.85 12.04 11.65 11.72 12,801,390 -0.22(-1.80%)
Mar 18, 2010 11.68 11.96 11.67 11.94 8,095,319 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.72 14,250,782 -0.05(-0.39%)
Mar 16, 2010 11.78 11.91 11.58 11.77 7,348,241 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.51 11.69 7,977,246 +0.18(+1.54%)
Mar 12, 2010 11.41 11.71 11.41 11.51 13,519,093 +0.04(+0.33%)
Mar 11, 2010 11.03 11.49 10.97 11.47 9,368,987 +0.42(+3.76%)
Mar 10, 2010 11.16 11.22 10.95 11.06 6,707,933 -0.05(-0.42%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,205,023 +0.25(+2.27%)
Mar 08, 2010 10.88 10.91 10.81 10.86 7,377,798 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,949,183 +0.31(+2.91%)
Mar 04, 2010 10.60 10.65 10.51 10.59 5,906,863 -0.01(-0.07%)
Mar 03, 2010 10.71 10.88 10.60 10.60 5,589,796 -0.09(-0.86%)
Mar 02, 2010 10.47 10.74 10.47 10.69 6,700,151 +0.22(+2.13%)
Mar 01, 2010 10.54 10.55 10.41 10.47 3,685,261 -0.03(-0.29%)
Feb 26, 2010 10.35 10.51 10.31 10.50 4,809,898 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.35 6,048,929 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.34 10.48 6,041,819 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.35 10.36 8,223,100 -0.28(-2.67%)
Feb 22, 2010 10.54 10.84 10.50 10.64 8,774,844 +0.13(+1.24%)
Feb 19, 2010 10.38 10.53 10.38 10.51 5,471,086 +0.08(+0.81%)
Feb 18, 2010 10.42 10.47 10.34 10.43 3,699,819 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.35 10.41 6,297,248 -0.02(-0.15%)
Feb 16, 2010 10.02 10.44 10.07 10.42 11,283,628 +0.40(+3.99%)
Feb 12, 2010 9.929 10.02 10.02 10.02 7,570,269 -0.01(-0.08%)
Feb 11, 2010 9.929 10.05 9.831 10.03 6,776,683 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.829 9.937 6,696,906 -0.08(-0.84%)
Feb 09, 2010 9.937 10.14 9.821 10.02 6,420,773 +0.18(+1.84%)
Feb 08, 2010 9.983 10.05 9.783 9.840 10,078,080 -0.17(-1.65%)
Feb 05, 2010 9.937 10.02 9.675 10.01 9,056,267 +0.08(+0.85%)
Feb 04, 2010 10.11 10.25 9.898 9.921 10,050,581 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,521,605 -0.38(-3.62%)
Feb 02, 2010 10.47 10.66 10.40 10.61 8,470,575 +0.43(+4.27%)
Feb 01, 2010 10.56 10.61 10.16 10.18 11,016,949 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.41 10.52 9,230,403 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.18 10.39 11,203,784 -0.24(-2.24%)
Jan 27, 2010 10.36 10.67 10.18 10.63 12,976,259 +0.27(+2.60%)
Jan 26, 2010 10.31 10.57 10.21 10.36 10,186,072 -0.01(-0.07%)
Jan 25, 2010 10.67 10.81 10.24 10.37 13,986,691 +0.02(+0.15%)
Jan 22, 2010 10.91 10.91 10.34 10.35 19,150,996 -0.59(-5.41%)
Jan 21, 2010 11.38 11.43 10.94 10.94 14,005,455 -0.45(-3.98%)
Jan 20, 2010 11.37 11.54 11.21 11.40 9,834,395 -0.03(-0.27%)
Jan 19, 2010 11.27 11.44 11.26 11.43 7,977,348 +0.08(+0.68%)
Jan 15, 2010 11.47 11.35 11.35 11.35 14,088,903 -0.16(-1.40%)
Jan 14, 2010 11.57 11.64 11.41 11.51 11,738,518 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.28 11.54 6,490,517 +0.08(+0.67%)
Jan 12, 2010 11.32 11.51 11.29 11.47 8,564,614 +0.05(+0.47%)
Jan 11, 2010 11.64 11.67 11.34 11.41 5,697,364 -0.15(-1.26%)
Jan 08, 2010 11.62 11.65 11.46 11.56 5,796,827 -0.05(-0.40%)
Jan 07, 2010 11.50 11.67 11.42 11.61 8,441,777 +0.07(+0.60%)
Jan 06, 2010 11.42 11.57 11.42 11.54 7,216,545 -0.08(-0.66%)
Jan 05, 2010 11.38 11.66 11.27 11.61 10,098,097 +0.38(+3.35%)
Jan 04, 2010 11.44 11.44 11.15 11.24 9,820,089 -0.08(-0.68%)
Dec 31, 2009 11.37 11.31 11.31 11.31 4,966,794 -0.08(-0.68%)
Dec 30, 2009 11.28 11.39 11.21 11.39 3,791,461 +0.04(+0.34%)
Dec 29, 2009 11.41 11.45 11.27 11.35 4,014,113 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,528,145 -0.08(-0.74%)
Dec 24, 2009 11.32 11.51 11.30 11.48 1,744,982 +0.19(+1.70%)
Dec 23, 2009 11.33 11.44 11.24 11.29 3,676,308 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,492,788 -0.12(-1.01%)
Dec 21, 2009 11.52 11.56 11.23 11.37 8,587,985 -0.12(-1.07%)
Dec 18, 2009 11.65 11.65 11.23 11.50 12,339,726 +0.02(+0.20%)
Dec 17, 2009 12.57 12.58 11.35 11.47 24,040,940 -1.22(-9.63%)
Dec 16, 2009 12.35 12.91 12.35 12.70 8,454,714 +0.38(+3.12%)
Dec 15, 2009 12.48 12.68 12.27 12.31 8,166,322 -0.37(-2.91%)
Dec 14, 2009 12.61 12.69 12.57 12.68 6,813,354 +0.28(+2.23%)
Dec 11, 2009 12.05 12.44 11.93 12.41 6,189,198 +0.41(+3.40%)
Dec 10, 2009 11.92 12.11 11.81 12.00 6,268,497 +0.12(+1.04%)
Dec 09, 2009 11.62 11.89 11.53 11.87 5,296,445 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.58 11.61 6,584,051 -0.24(-2.01%)
Dec 07, 2009 12.00 12.18 11.80 11.85 10,074,975 +0.18(+1.52%)
Dec 04, 2009 11.61 11.90 11.52 11.67 11,620,422 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,845,226 -0.34(-2.88%)
Dec 02, 2009 11.82 11.88 11.67 11.74 8,513,595 -0.14(-1.16%)
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.