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 (%)
Nov 30, 2011 18.30 18.56 18.07 18.56 9,760,070 +0.84(+4.75%)
Nov 29, 2011 18.12 18.12 17.68 17.71 6,119,630 -0.33(-1.81%)
Nov 28, 2011 18.29 18.31 17.83 18.04 6,322,866 +0.16(+0.87%)
Nov 25, 2011 17.87 18.06 17.75 17.89 1,997,325 +0.04(+0.22%)
Nov 23, 2011 17.87 18.05 17.78 17.85 7,813,462 -0.23(-1.29%)
Nov 22, 2011 17.81 18.24 17.78 18.08 8,027,594 +0.27(+1.53%)
Nov 21, 2011 17.61 17.93 17.51 17.81 8,366,788 -0.13(-0.74%)
Nov 18, 2011 17.82 17.98 17.61 17.94 6,524,518 +0.26(+1.50%)
Nov 17, 2011 18.28 18.51 17.55 17.68 11,663,826 -0.80(-4.34%)
Nov 16, 2011 19.11 19.12 18.46 18.48 8,982,439 -0.93(-4.78%)
Nov 15, 2011 19.02 19.48 18.77 19.41 11,138,958 +0.27(+1.42%)
Nov 14, 2011 19.15 19.26 18.79 19.13 7,410,978 -0.16(-0.85%)
Nov 11, 2011 18.84 19.39 18.70 19.30 6,839,761 +0.80(+4.34%)
Nov 10, 2011 18.68 18.84 18.32 18.49 5,845,742 +0.07(+0.38%)
Nov 09, 2011 18.54 18.88 18.33 18.42 8,404,192 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.80 19.13 6,207,131 -0.12(-0.65%)
Nov 07, 2011 19.00 19.30 18.88 19.26 5,516,424 +0.17(+0.90%)
Nov 04, 2011 18.96 19.14 18.70 19.09 6,146,001 -0.09(-0.45%)
Nov 03, 2011 18.67 19.19 18.10 19.17 10,407,792 +0.81(+4.41%)
Nov 02, 2011 18.18 18.49 18.09 18.36 8,084,195 +0.57(+3.20%)
Nov 01, 2011 17.81 18.11 17.65 17.79 9,483,451 -0.56(-3.06%)
Oct 31, 2011 18.79 19.05 18.34 18.35 6,174,306 -0.72(-3.76%)
Oct 28, 2011 18.91 19.15 18.77 19.07 6,066,034 -0.03(-0.16%)
Oct 27, 2011 19.35 19.46 18.77 19.10 13,839,383 +0.95(+5.24%)
Oct 26, 2011 18.31 18.35 17.71 18.15 15,256,085 +0.30(+1.66%)
Oct 25, 2011 18.65 18.89 17.79 17.85 16,712,350 -1.19(-6.26%)
Oct 24, 2011 18.24 19.09 18.16 19.05 7,941,274 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.67 18.03 8,390,596 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.17 17.50 11,120,566 +0.30(+1.72%)
Oct 19, 2011 18.00 18.11 17.12 17.21 10,801,867 -0.75(-4.17%)
Oct 18, 2011 17.83 18.09 17.46 17.96 13,628,149 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.78 17.82 11,796,762 -0.98(-5.22%)
Oct 14, 2011 19.18 19.19 18.56 18.80 9,119,641 -0.09(-0.45%)
Oct 13, 2011 19.48 19.48 18.73 18.88 8,817,915 -0.93(-4.68%)
Oct 12, 2011 19.54 20.22 19.53 19.81 9,084,662 +0.37(+1.92%)
Oct 11, 2011 18.91 19.57 18.78 19.44 5,991,489 +0.34(+1.75%)
Oct 10, 2011 18.73 19.10 18.73 19.10 6,520,451 +0.86(+4.74%)
Oct 07, 2011 18.83 18.83 18.17 18.24 9,123,047 -0.45(-2.42%)
Oct 06, 2011 18.07 18.70 18.07 18.69 9,462,961 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.41 17.91 8,919,302 +0.10(+0.57%)
Oct 04, 2011 17.15 17.88 16.76 17.81 14,328,342 +0.51(+2.97%)
Oct 03, 2011 17.80 18.32 17.27 17.29 12,948,031 -0.53(-2.96%)
Sep 30, 2011 17.98 18.20 17.72 17.82 12,848,189 -0.51(-2.80%)
Sep 29, 2011 18.74 19.00 17.86 18.34 16,661,837 -0.22(-1.17%)
Sep 28, 2011 19.28 19.46 18.54 18.55 12,765,116 -0.76(-3.94%)
Sep 27, 2011 20.61 20.69 18.98 19.31 19,257,582 -0.91(-4.49%)
Sep 26, 2011 19.97 20.23 19.42 20.22 8,736,156 +0.53(+2.68%)
Sep 23, 2011 19.49 20.01 19.37 19.69 11,820,995 +0.08(+0.40%)
Sep 22, 2011 20.49 20.59 19.21 19.62 15,437,417 -0.07(-0.36%)
Sep 21, 2011 20.92 21.10 19.69 19.69 15,126,520 -1.13(-5.41%)
Sep 20, 2011 20.57 21.23 20.42 20.81 10,276,995 +0.40(+1.98%)
Sep 19, 2011 20.18 20.67 19.92 20.41 6,464,136 -0.16(-0.76%)
Sep 16, 2011 20.45 20.81 20.32 20.56 8,909,109 +0.22(+1.07%)
Sep 15, 2011 20.25 20.35 19.91 20.35 9,485,438 +0.30(+1.51%)
Sep 14, 2011 19.65 20.27 19.39 20.04 8,226,177 +0.56(+2.87%)
Sep 13, 2011 19.40 19.62 19.23 19.48 7,879,127 +0.04(+0.20%)
Sep 12, 2011 18.30 19.46 18.30 19.45 11,447,469 +0.86(+4.64%)
Sep 09, 2011 18.85 19.07 18.49 18.58 8,981,388 -0.44(-2.29%)
Sep 08, 2011 19.04 19.45 19.00 19.02 8,472,993 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.88 19.27 6,603,118 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.56 9,822,424 -0.26(-1.36%)
Sep 02, 2011 18.80 19.21 18.78 18.82 4,635,130 -0.48(-2.50%)
Sep 01, 2011 19.42 19.73 19.28 19.30 5,436,132 -0.25(-1.27%)
Aug 31, 2011 19.52 19.78 19.28 19.55 6,645,650 +0.19(+0.96%)
Aug 30, 2011 19.47 19.59 19.24 19.36 8,362,233 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.36 19.51 6,704,992 +0.25(+1.29%)
Aug 26, 2011 18.89 19.30 18.28 19.26 9,863,056 +0.30(+1.60%)
Aug 25, 2011 19.46 19.93 18.83 18.96 8,313,581 -0.33(-1.73%)
Aug 24, 2011 18.58 19.40 18.49 19.29 9,603,692 +0.72(+3.89%)
Aug 23, 2011 18.07 18.72 17.94 18.57 12,219,099 +0.51(+2.80%)
Aug 22, 2011 18.32 18.39 17.78 18.06 13,499,802 +0.26(+1.48%)
Aug 19, 2011 17.47 18.32 17.44 17.80 9,242,648 +0.07(+0.39%)
Aug 18, 2011 18.04 18.12 17.53 17.73 9,827,754 -0.92(-4.92%)
Aug 17, 2011 18.53 18.99 18.53 18.65 7,222,507 +0.23(+1.27%)
Aug 16, 2011 18.30 18.66 18.16 18.41 6,493,401 -0.13(-0.71%)
Aug 15, 2011 18.23 18.84 18.22 18.54 9,830,939 +0.42(+2.31%)
Aug 12, 2011 18.49 18.98 18.00 18.13 11,822,735 -0.13(-0.72%)
Aug 11, 2011 17.11 18.61 17.08 18.26 16,571,267 +1.26(+7.40%)
Aug 10, 2011 17.11 17.77 16.80 17.00 18,084,062 -0.58(-3.31%)
Aug 09, 2011 17.23 17.58 16.18 17.58 14,281,702 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.11 12,930,499 -1.63(-9.20%)
Aug 05, 2011 18.51 18.51 17.34 17.74 13,843,287 -0.47(-2.60%)
Aug 04, 2011 19.02 19.14 18.17 18.21 10,789,168 -1.12(-5.79%)
Aug 03, 2011 19.18 19.35 18.58 19.33 8,673,592 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.15 19.18 10,684,828 -0.71(-3.55%)
Aug 01, 2011 20.02 20.15 19.59 19.89 6,096,076 -0.01(-0.04%)
Jul 29, 2011 19.70 20.06 19.51 19.90 5,885,541 -0.12(-0.62%)
Jul 28, 2011 19.79 20.20 19.79 20.02 6,261,510 +0.20(+1.02%)
Jul 27, 2011 20.22 20.27 19.78 19.82 8,398,727 -0.44(-2.19%)
Jul 26, 2011 20.30 20.43 20.16 20.26 7,834,092 -0.07(-0.34%)
Jul 25, 2011 20.00 20.44 19.90 20.33 6,566,642 +0.16(+0.77%)
Jul 22, 2011 20.61 20.67 20.10 20.18 7,186,158 -0.40(-1.93%)
Jul 21, 2011 20.45 20.80 20.40 20.57 10,344,595 +0.33(+1.61%)
Jul 20, 2011 20.06 20.36 19.98 20.25 6,462,195 +0.19(+0.97%)
Jul 19, 2011 20.11 20.20 19.83 20.05 7,104,045 +0.01(+0.04%)
Jul 18, 2011 19.77 20.13 19.44 20.04 11,004,444 +0.29(+1.46%)
Jul 15, 2011 19.87 20.01 19.55 19.76 6,629,952 +0.01(+0.04%)
Jul 14, 2011 20.38 20.42 19.61 19.75 14,788,049 -0.56(-2.75%)
Jul 13, 2011 20.64 20.86 20.26 20.31 12,518,493 -0.24(-1.17%)
Jul 12, 2011 20.67 20.97 20.52 20.55 11,609,262 -0.19(-0.94%)
Jul 11, 2011 20.77 21.08 20.66 20.74 5,745,392 -0.33(-1.55%)
Jul 08, 2011 21.05 21.15 20.77 21.07 7,306,304 -0.31(-1.45%)
Jul 07, 2011 21.23 21.69 21.21 21.38 9,406,429 +0.37(+1.78%)
Jul 06, 2011 20.75 21.13 20.54 21.01 10,297,906 +0.18(+0.86%)
Jul 05, 2011 20.73 20.98 20.53 20.83 10,036,773 +0.25(+1.21%)
Jul 01, 2011 20.21 20.70 20.01 20.58 16,797,312 -0.16(-0.75%)
Jun 30, 2011 20.69 20.89 20.61 20.74 7,984,711 +0.11(+0.53%)
Jun 29, 2011 20.36 20.85 20.19 20.63 11,802,947 +0.36(+1.80%)
Jun 28, 2011 19.61 20.29 19.49 20.26 11,158,023 +0.72(+3.69%)
Jun 27, 2011 19.16 19.67 19.13 19.54 10,948,419 +0.33(+1.69%)
Jun 24, 2011 18.74 19.25 18.61 19.22 18,253,422 +0.70(+3.77%)
Jun 23, 2011 18.50 18.65 18.32 18.52 16,162,240 +0.23(+1.27%)
Jun 22, 2011 18.63 18.83 18.29 18.29 10,153,271 -0.35(-1.87%)
Jun 21, 2011 18.66 18.78 18.53 18.63 8,959,566 +0.33(+1.78%)
Jun 20, 2011 18.30 18.37 18.25 18.31 6,471,585 +0.41(+2.30%)
Jun 17, 2011 18.15 18.25 17.83 17.90 8,475,056 -0.14(-0.77%)
Jun 16, 2011 17.82 18.22 17.74 18.04 10,242,852 +0.25(+1.39%)
Jun 15, 2011 17.74 18.41 17.72 17.79 11,353,934 -0.18(-0.99%)
Jun 14, 2011 17.71 18.19 17.71 17.97 11,467,130 +0.40(+2.29%)
Jun 13, 2011 17.54 17.67 17.40 17.56 7,761,020 +0.11(+0.62%)
Jun 10, 2011 17.64 17.70 17.31 17.46 7,471,593 -0.23(-1.31%)
Jun 09, 2011 17.59 17.91 17.58 17.69 4,907,414 +0.12(+0.71%)
Jun 08, 2011 17.57 17.77 17.48 17.56 6,533,591 -0.10(-0.57%)
Jun 07, 2011 17.45 17.88 17.44 17.67 6,140,344 +0.28(+1.61%)
Jun 06, 2011 17.89 17.94 17.37 17.39 7,872,628 -0.60(-3.32%)
Jun 03, 2011 17.87 18.16 17.84 17.98 5,672,105 -0.27(-1.49%)
May 24, 2011 18.96 19.01 18.23 18.25 10,445,227 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.90 18.94 7,700,229 -0.38(-1.97%)
May 20, 2011 19.90 19.91 19.27 19.32 8,759,595 -0.59(-2.96%)
May 19, 2011 19.74 19.97 19.68 19.91 8,550,497 +0.27(+1.38%)
May 18, 2011 19.64 19.73 19.50 19.63 7,193,099 +0.05(+0.28%)
May 17, 2011 19.37 19.63 19.18 19.58 8,684,882 +0.15(+0.76%)
May 16, 2011 18.77 19.60 18.66 19.43 13,122,075 +0.64(+3.42%)
May 13, 2011 18.78 18.91 18.60 18.79 6,588,042 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.76 4,833,510 +0.02(+0.08%)
May 11, 2011 18.98 19.05 18.69 18.74 5,448,729 -0.31(-1.63%)
May 10, 2011 19.11 19.15 19.00 19.05 5,279,345 -0.02(-0.12%)
May 09, 2011 18.81 19.08 18.77 19.08 4,374,105 +0.25(+1.32%)
May 06, 2011 18.82 18.96 18.75 18.83 4,657,922 +0.22(+1.17%)
May 05, 2011 18.53 18.80 18.33 18.61 5,662,334 -0.03(-0.17%)
May 04, 2011 19.12 19.13 18.59 18.64 6,622,025 -0.54(-2.83%)
May 03, 2011 19.09 19.29 18.98 19.18 5,076,445 +0.06(+0.32%)
May 02, 2011 19.17 19.17 19.11 19.12 3,606,084 -0.13(-0.68%)
Apr 29, 2011 19.12 19.32 19.06 19.25 4,835,463 +0.13(+0.69%)
Apr 28, 2011 18.91 19.16 18.88 19.12 4,755,911 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.99 6,768,371 -0.19(-0.97%)
Apr 26, 2011 19.12 19.23 18.94 19.18 4,620,466 +0.19(+0.98%)
Apr 25, 2011 19.12 19.16 18.97 18.99 5,189,593 -0.20(-1.05%)
Apr 21, 2011 19.38 19.46 19.13 19.19 7,652,558 -0.12(-0.64%)
Apr 20, 2011 19.15 19.37 19.12 19.32 10,332,885 +0.43(+2.26%)
Apr 19, 2011 18.56 18.91 18.47 18.89 6,050,622 +0.40(+2.18%)
Apr 18, 2011 18.55 18.61 18.23 18.49 5,410,705 -0.33(-1.77%)
Apr 15, 2011 18.70 18.93 18.64 18.82 10,654,950 +0.26(+1.38%)
Apr 14, 2011 18.76 18.76 18.50 18.56 7,660,157 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.63 18.78 6,174,475 +0.13(+0.71%)
Apr 12, 2011 18.57 18.79 18.49 18.65 5,455,181 -0.05(-0.25%)
Apr 11, 2011 18.54 18.76 18.50 18.70 5,142,631 +0.21(+1.13%)
Apr 08, 2011 18.76 18.92 18.40 18.49 5,861,325 -0.15(-0.79%)
Apr 07, 2011 18.87 18.91 18.57 18.63 7,539,784 -0.29(-1.56%)
Apr 06, 2011 19.12 19.18 18.75 18.93 7,113,081 -0.14(-0.73%)
Apr 05, 2011 18.94 19.18 18.82 19.07 6,380,299 +0.02(+0.08%)
Apr 04, 2011 18.70 19.06 18.64 19.05 4,997,205 +0.38(+2.03%)
Apr 01, 2011 18.94 19.21 18.57 18.67 6,960,321 +0.02(+0.12%)
Mar 31, 2011 19.22 19.25 18.58 18.65 8,829,735 -0.66(-3.44%)
Mar 30, 2011 19.32 19.32 19.32 19.32 9,021,431 +0.38(+2.00%)
Mar 29, 2011 18.84 18.98 18.75 18.94 6,043,505 +0.10(+0.53%)
Mar 28, 2011 18.60 19.05 18.54 18.84 6,903,919 +0.28(+1.50%)
Mar 25, 2011 18.52 18.91 18.47 18.56 8,748,774 +0.11(+0.59%)
Mar 24, 2011 18.23 18.48 18.02 18.45 8,266,097 +0.32(+1.79%)
Mar 23, 2011 17.56 18.28 17.48 18.13 15,162,877 +0.92(+5.35%)
Mar 22, 2011 17.54 17.59 17.20 17.21 11,156,237 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.20 17.51 6,577,936 +0.49(+2.91%)
Mar 18, 2011 17.00 17.26 16.86 17.01 6,700,964 +0.29(+1.76%)
Mar 17, 2011 16.62 16.85 16.52 16.72 6,500,553 +0.35(+2.13%)
Mar 16, 2011 16.80 16.95 16.26 16.37 6,997,797 -0.43(-2.58%)
Mar 15, 2011 16.61 16.93 16.59 16.80 8,347,307 -0.15(-0.87%)
Mar 14, 2011 16.79 17.06 16.58 16.95 4,654,936 +0.07(+0.41%)
Mar 11, 2011 16.81 16.95 16.67 16.88 3,974,669 +0.10(+0.60%)
Mar 10, 2011 16.71 17.00 16.63 16.78 5,758,686 -0.15(-0.87%)
Mar 09, 2011 17.21 17.28 16.93 16.93 6,687,924 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.22 5,586,461 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.56 16.66 5,126,016 -0.05(-0.32%)
Mar 04, 2011 16.60 16.75 16.47 16.71 6,138,799 +0.12(+0.75%)
Mar 03, 2011 16.50 16.78 16.45 16.59 4,033,385 +0.31(+1.90%)
Mar 02, 2011 16.32 16.58 16.21 16.28 3,874,719 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.31 16.33 6,249,483 -0.49(-2.90%)
Feb 28, 2011 16.93 16.96 16.69 16.82 3,688,545 -0.05(-0.32%)
Feb 25, 2011 16.85 16.89 16.66 16.87 3,874,822 +0.16(+0.97%)
Feb 24, 2011 16.39 16.81 16.36 16.71 6,896,887 +0.47(+2.90%)
Feb 23, 2011 16.33 16.53 16.09 16.24 6,204,892 -0.08(-0.47%)
Feb 22, 2011 16.66 16.85 16.28 16.32 5,055,287 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.63 16.90 4,340,432 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.85 17.00 2,844,895 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.72 17.00 5,363,097 +0.28(+1.67%)
Feb 15, 2011 16.74 16.83 16.63 16.72 3,449,998 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.68 16.86 3,549,571 +0.06(+0.37%)
Feb 11, 2011 16.66 16.82 16.49 16.80 3,980,019 +0.09(+0.56%)
Feb 10, 2011 16.23 16.81 16.18 16.70 3,584,714 +0.38(+2.32%)
Feb 09, 2011 16.51 16.60 16.28 16.32 3,188,034 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,928,959 +0.26(+1.61%)
Feb 07, 2011 15.98 16.49 15.96 16.34 3,447,077 +0.40(+2.52%)
Feb 04, 2011 15.87 15.96 15.64 15.94 2,613,306 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.71 15.89 2,544,959 -0.03(-0.19%)
Feb 02, 2011 16.04 16.20 15.89 15.92 3,229,835 -0.23(-1.44%)
Feb 01, 2011 16.08 16.34 16.02 16.15 3,548,246 +0.23(+1.46%)
Jan 31, 2011 15.86 15.96 15.76 15.92 4,022,231 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.73 15.82 5,336,541 -0.45(-2.76%)
Jan 27, 2011 15.98 16.32 15.94 16.27 7,647,033 +0.24(+1.50%)
Jan 26, 2011 15.74 16.08 15.74 16.03 3,901,515 +0.22(+1.37%)
Jan 25, 2011 15.71 15.84 15.53 15.81 6,263,634 +0.02(+0.15%)
Jan 24, 2011 15.85 15.91 15.72 15.79 4,356,599 -0.04(-0.24%)
Jan 21, 2011 15.86 16.02 15.76 15.83 4,685,681 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.66 15.73 5,795,956 -0.06(-0.39%)
Jan 19, 2011 15.86 15.92 15.50 15.79 8,131,827 -0.25(-1.54%)
Jan 18, 2011 15.71 16.06 15.68 16.04 6,665,660 +0.28(+1.77%)
Jan 14, 2011 15.42 15.77 15.37 15.76 6,282,757 +0.26(+1.70%)
Jan 13, 2011 15.35 15.53 15.27 15.50 7,390,082 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.99 15.39 8,089,824 +0.51(+3.43%)
Jan 11, 2011 14.87 14.95 14.66 14.88 5,394,827 +0.09(+0.63%)
Jan 10, 2011 14.50 14.82 14.39 14.78 4,476,915 +0.17(+1.16%)
Jan 07, 2011 14.74 14.77 14.41 14.61 3,741,631 -0.01(-0.04%)
Jan 06, 2011 14.81 14.86 14.61 14.62 3,948,521 -0.20(-1.37%)
Jan 05, 2011 14.36 14.94 14.21 14.82 8,408,182 +0.43(+2.95%)
Jan 04, 2011 14.51 14.55 14.16 14.40 5,884,058 -0.19(-1.32%)
Jan 03, 2011 14.50 14.61 14.38 14.59 4,917,844 +0.26(+1.83%)
Dec 31, 2010 14.14 14.34 14.03 14.33 4,082,252 +0.28(+1.98%)
Dec 30, 2010 14.31 14.33 14.02 14.05 4,452,857 -0.31(-2.15%)
Dec 29, 2010 14.35 14.41 14.27 14.36 3,809,536 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.26 14.35 3,114,685 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.37 3,880,589 +0.11(+0.76%)
Dec 23, 2010 13.99 14.27 13.94 14.26 4,461,534 +0.20(+1.43%)
Dec 22, 2010 14.11 14.14 13.93 14.06 5,428,264 -0.02(-0.16%)
Dec 21, 2010 14.16 14.21 14.02 14.08 5,952,383 -0.03(-0.22%)
Dec 20, 2010 13.98 14.19 13.87 14.11 5,929,470 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.80 13.92 12,725,072 -0.39(-2.75%)
Dec 16, 2010 14.24 14.64 13.91 14.31 16,936,348 -0.46(-3.14%)
Dec 15, 2010 14.75 14.90 14.68 14.78 7,062,589 -0.02(-0.10%)
Dec 14, 2010 14.79 14.92 14.68 14.79 4,977,699 +0.04(+0.26%)
Dec 13, 2010 14.92 15.02 14.75 14.75 7,131,697 -0.13(-0.88%)
Dec 10, 2010 14.57 14.90 14.53 14.88 4,373,164 +0.39(+2.66%)
Dec 09, 2010 14.63 14.68 14.27 14.50 6,243,648 -0.05(-0.32%)
Dec 08, 2010 14.27 14.57 14.24 14.54 6,190,538 +0.28(+1.95%)
Dec 07, 2010 14.84 14.85 14.26 14.27 6,829,161 -0.28(-1.94%)
Dec 06, 2010 14.53 14.77 14.42 14.55 4,697,550 -0.00(-0.03%)
Dec 03, 2010 14.53 14.60 14.35 14.55 4,495,607 -0.08(-0.53%)
Dec 02, 2010 14.55 14.71 14.51 14.63 5,245,394 +0.06(+0.42%)
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.