Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 52.27 52.84 52.24 52.77 2,041,597 +0.47(+0.89%)
Nov 26, 2014 52.70 52.30 52.30 52.30 2,608,216 -0.30(-0.57%)
Nov 25, 2014 52.60 52.81 52.46 52.60 2,479,940 +0.14(+0.28%)
Nov 24, 2014 51.91 52.60 51.91 52.46 2,819,555 +0.68(+1.32%)
Nov 21, 2014 52.17 52.44 51.68 51.77 3,271,289 +0.10(+0.20%)
Nov 20, 2014 51.53 52.04 51.32 51.67 3,869,277 -0.18(-0.34%)
Nov 19, 2014 52.30 52.30 51.60 51.84 2,978,361 -0.47(-0.89%)
Nov 18, 2014 52.45 52.73 52.29 52.31 2,606,874 -0.21(-0.40%)
Nov 17, 2014 52.06 52.58 51.89 52.52 2,759,972 +0.21(+0.40%)
Nov 14, 2014 52.30 52.61 52.21 52.31 2,342,223 -0.21(-0.40%)
Nov 13, 2014 52.70 53.18 52.12 52.52 4,101,465 -0.62(-1.17%)
Nov 12, 2014 53.13 53.37 52.91 53.14 2,010,984 -0.30(-0.56%)
Nov 11, 2014 53.49 53.74 53.27 53.44 2,204,487 +0.03(+0.06%)
Nov 10, 2014 53.16 53.41 52.99 53.41 2,230,233 +0.25(+0.47%)
Nov 07, 2014 52.86 53.21 52.74 53.16 2,420,555 +0.27(+0.52%)
Nov 06, 2014 52.35 52.91 52.11 52.88 3,137,865 +0.69(+1.33%)
Nov 05, 2014 52.08 52.31 51.68 52.19 4,374,696 +0.51(+0.98%)
Nov 04, 2014 51.18 51.81 51.07 51.68 4,189,725 +0.56(+1.09%)
Nov 03, 2014 51.29 51.53 51.07 51.13 2,573,088 -0.02(-0.05%)
Oct 31, 2014 51.14 51.26 50.58 51.15 5,234,890 +0.75(+1.50%)
Oct 30, 2014 50.74 50.91 50.19 50.40 4,489,456 -0.10(-0.19%)
Oct 29, 2014 50.60 50.85 50.16 50.49 3,515,256 -0.13(-0.25%)
Oct 28, 2014 50.30 50.71 50.02 50.62 2,681,437 +0.71(+1.41%)
Oct 27, 2014 49.96 50.00 50.00 49.92 3,123,366 -0.08(-0.16%)
Oct 24, 2014 49.72 50.05 49.56 50.00 2,546,815 +0.36(+0.73%)
Oct 23, 2014 49.65 49.94 49.44 49.64 4,145,994 +0.71(+1.44%)
Oct 22, 2014 49.15 50.08 48.67 48.93 9,384,609 -2.70(-5.23%)
Oct 21, 2014 50.67 51.82 50.55 51.63 3,515,312 +1.35(+2.68%)
Oct 20, 2014 50.09 50.41 50.00 50.29 2,976,202 +0.20(+0.40%)
Oct 17, 2014 50.13 50.70 49.72 50.09 3,963,144 +0.51(+1.02%)
Oct 16, 2014 48.94 49.91 48.47 49.58 3,528,455 -0.20(-0.40%)
Oct 15, 2014 49.36 50.08 48.45 49.78 4,468,648 -0.48(-0.96%)
Oct 14, 2014 49.75 50.61 49.75 50.26 3,429,624 +0.60(+1.21%)
Oct 13, 2014 50.49 50.57 49.60 49.66 2,964,309 -0.72(-1.43%)
Oct 10, 2014 50.98 51.44 50.38 50.38 2,219,508 -0.55(-1.09%)
Oct 09, 2014 51.98 52.10 50.90 50.94 3,158,616 -1.06(-2.04%)
Oct 08, 2014 51.02 52.03 50.58 51.99 3,631,869 +1.08(+2.13%)
Oct 07, 2014 51.70 51.71 50.91 50.91 2,455,696 -1.16(-2.23%)
Oct 06, 2014 52.45 52.56 51.80 52.07 2,299,103 +0.08(+0.15%)
Oct 03, 2014 51.52 52.10 51.52 51.99 2,434,016 +0.92(+1.81%)
Oct 02, 2014 50.90 51.35 50.37 51.07 2,914,799 +0.12(+0.24%)
Oct 01, 2014 51.54 51.64 50.87 50.95 2,750,898 -0.69(-1.34%)
Sep 30, 2014 51.58 51.87 51.40 51.64 3,018,492 -0.05(-0.09%)
Sep 29, 2014 51.35 51.81 51.11 51.69 2,498,334 -0.42(-0.80%)
Sep 26, 2014 51.12 52.26 51.11 52.11 2,704,852 +1.06(+2.07%)
Sep 25, 2014 51.91 51.93 51.05 51.05 2,172,598 -0.98(-1.88%)
Sep 24, 2014 51.64 52.09 51.54 52.03 1,637,839 +0.39(+0.76%)
Sep 23, 2014 52.21 52.22 51.63 51.63 1,988,729 -0.63(-1.21%)
Sep 22, 2014 52.15 52.51 52.06 52.27 2,364,707 -0.10(-0.20%)
Sep 19, 2014 52.84 52.91 52.31 52.37 3,852,435 -0.23(-0.44%)
Sep 18, 2014 52.25 52.86 52.19 52.60 3,390,270 +0.75(+1.44%)
Sep 17, 2014 50.96 52.77 50.92 51.86 7,031,205 +0.99(+1.96%)
Sep 16, 2014 50.31 51.06 50.18 50.86 2,405,718 +0.51(+1.02%)
Sep 15, 2014 50.16 50.43 49.96 50.35 2,399,525 +0.28(+0.56%)
Sep 12, 2014 50.32 50.36 49.89 50.07 3,101,659 -0.25(-0.49%)
Sep 11, 2014 50.19 50.53 50.16 50.32 2,308,424 -0.20(-0.40%)
Sep 10, 2014 50.53 50.95 50.47 50.52 1,964,813 +0.04(+0.08%)
Sep 09, 2014 50.85 51.26 50.44 50.48 2,484,151 -0.48(-0.94%)
Sep 08, 2014 50.95 51.30 50.72 50.96 1,740,195 -0.18(-0.35%)
Sep 05, 2014 50.88 51.16 50.76 51.14 1,509,328 +0.28(+0.55%)
Sep 04, 2014 51.10 51.36 50.75 50.85 2,089,484 -0.15(-0.30%)
Sep 03, 2014 51.16 51.20 50.75 51.01 2,373,955 +0.10(+0.20%)
Sep 02, 2014 50.40 51.06 50.36 50.90 2,896,753 +0.88(+1.76%)
Aug 29, 2014 50.25 50.02 50.02 50.02 2,981,412 -0.03(-0.06%)
Aug 28, 2014 49.97 50.21 49.83 50.05 1,195,485 -0.26(-0.51%)
Aug 27, 2014 50.41 50.41 50.11 50.31 1,977,806 +0.10(+0.21%)
Aug 26, 2014 50.30 50.38 50.13 50.21 1,458,245 -0.05(-0.10%)
Aug 25, 2014 50.09 50.65 50.02 50.25 1,722,982 +0.51(+1.02%)
Aug 22, 2014 50.00 50.27 49.71 49.75 1,868,303 -0.33(-0.66%)
Aug 21, 2014 49.92 50.21 49.65 50.08 2,267,048 +0.26(+0.52%)
Aug 20, 2014 49.14 49.92 49.06 49.82 2,892,998 +0.71(+1.44%)
Aug 19, 2014 49.02 49.17 48.99 49.11 1,466,477 +0.14(+0.29%)
Aug 18, 2014 48.82 48.99 48.63 48.97 1,977,321 +0.55(+1.14%)
Aug 15, 2014 48.91 49.07 48.22 48.42 3,021,700 -0.35(-0.72%)
Aug 14, 2014 48.94 49.16 48.62 48.77 2,400,802 -0.22(-0.46%)
Aug 13, 2014 48.87 49.05 48.75 48.99 2,201,086 +0.42(+0.86%)
Aug 12, 2014 48.28 48.63 48.21 48.58 2,850,114 +0.22(+0.46%)
Aug 11, 2014 48.39 48.68 48.26 48.35 2,164,153 +0.19(+0.40%)
Aug 08, 2014 47.60 48.11 47.38 48.16 2,068,873 +0.72(+1.52%)
Aug 07, 2014 48.06 48.14 47.32 47.44 3,557,102 -0.54(-1.12%)
Aug 06, 2014 47.49 48.06 47.47 47.98 3,317,237 +0.18(+0.39%)
Aug 05, 2014 48.06 48.27 47.66 47.79 3,584,169 -0.51(-1.05%)
Aug 04, 2014 48.21 48.39 48.02 48.30 2,665,599 +0.27(+0.57%)
Aug 01, 2014 48.56 48.64 47.90 48.02 4,325,714 -0.75(-1.54%)
Jul 31, 2014 49.61 49.72 48.76 48.78 3,298,066 -1.19(-2.38%)
Jul 30, 2014 50.11 50.19 49.31 49.97 4,092,618 +0.17(+0.34%)
Jul 29, 2014 50.18 50.31 49.80 49.80 2,821,605 -0.36(-0.72%)
Jul 28, 2014 50.10 50.25 49.72 50.16 2,925,601 +0.14(+0.29%)
Jul 25, 2014 50.19 50.33 49.93 50.01 3,075,434 -0.52(-1.03%)
Jul 24, 2014 50.40 50.60 50.09 50.53 3,702,418 +0.30(+0.59%)
Jul 23, 2014 50.89 50.98 50.05 50.24 4,323,971 -0.93(-1.83%)
Jul 22, 2014 50.94 51.34 50.92 51.17 3,363,522 +0.61(+1.20%)
Jul 21, 2014 50.76 50.80 50.45 50.57 2,138,806 -0.41(-0.80%)
Jul 18, 2014 51.32 51.32 50.69 50.97 2,927,974 -0.09(-0.17%)
Jul 17, 2014 50.92 51.48 50.88 51.06 4,730,145 -0.08(-0.16%)
Jul 16, 2014 50.80 51.21 50.59 51.14 3,489,011 +0.47(+0.93%)
Jul 15, 2014 50.15 50.78 50.13 50.67 3,493,988 +0.60(+1.20%)
Jul 14, 2014 50.46 50.49 49.83 50.07 3,073,977 +0.10(+0.19%)
Jul 11, 2014 49.91 50.11 49.57 49.97 2,241,542 -0.08(-0.16%)
Jul 10, 2014 49.95 50.48 49.73 50.05 2,818,445 -0.29(-0.57%)
Jul 09, 2014 49.85 50.41 49.85 50.34 2,503,890 +0.65(+1.30%)
Jul 08, 2014 50.12 50.26 49.56 49.69 2,842,526 -0.70(-1.38%)
Jul 07, 2014 50.12 50.50 50.06 50.39 2,296,022 -0.14(-0.27%)
Jul 03, 2014 50.42 50.53 50.53 50.53 1,402,821 +0.34(+0.67%)
Jul 02, 2014 50.01 50.31 50.01 50.19 2,431,099 -0.05(-0.10%)
Jul 01, 2014 49.81 50.59 49.78 50.24 3,345,684 +0.73(+1.47%)
Jun 30, 2014 49.36 49.75 49.31 49.51 2,437,878 +0.00(+0.00%)
Jun 27, 2014 49.22 49.61 49.13 49.51 3,053,848 +0.17(+0.34%)
Jun 26, 2014 49.26 49.41 48.81 49.34 2,305,685 +0.01(+0.02%)
Jun 25, 2014 49.07 49.45 48.85 49.34 2,574,925 +0.16(+0.32%)
Jun 24, 2014 49.56 49.77 49.14 49.18 2,408,846 -0.49(-0.98%)
Jun 23, 2014 49.81 49.85 49.53 49.66 2,056,473 -0.22(-0.43%)
Jun 20, 2014 49.76 50.02 49.69 49.88 4,329,817 +0.39(+0.79%)
Jun 19, 2014 49.29 49.65 49.23 49.49 2,307,062 -0.04(-0.08%)
Jun 18, 2014 49.09 49.57 48.80 49.53 2,483,695 +0.31(+0.63%)
Jun 17, 2014 48.84 49.34 48.65 49.22 2,508,305 +0.37(+0.75%)
Jun 16, 2014 48.54 49.02 48.25 48.85 2,689,412 +0.10(+0.21%)
Jun 13, 2014 49.08 49.12 48.50 48.74 2,392,656 -0.20(-0.41%)
Jun 12, 2014 49.04 49.21 48.74 48.94 1,913,536 -0.13(-0.26%)
Jun 11, 2014 49.10 49.40 48.86 49.07 2,821,802 -0.32(-0.65%)
Jun 10, 2014 49.35 49.50 48.98 49.39 2,321,565 +0.07(+0.15%)
Jun 06, 2014 48.14 49.34 48.01 49.32 3,567,324 +1.40(+2.92%)
Jun 05, 2014 47.91 48.15 47.39 47.92 2,887,657 +0.14(+0.30%)
Jun 04, 2014 47.34 47.79 47.34 47.78 2,007,754 +0.23(+0.49%)
Jun 03, 2014 47.31 47.64 47.18 47.55 3,605,409 -0.04(-0.08%)
Jun 02, 2014 47.23 47.60 47.18 47.59 2,365,294 +0.35(+0.74%)
May 30, 2014 46.83 47.32 46.82 47.23 3,102,296 +0.36(+0.77%)
May 29, 2014 47.13 47.13 46.61 46.87 2,091,549 -0.03(-0.07%)
May 28, 2014 46.44 47.05 46.34 46.91 3,079,815 +0.51(+1.10%)
May 27, 2014 45.92 46.47 45.85 46.40 1,669,166 +0.64(+1.40%)
May 23, 2014 45.71 45.76 45.76 45.76 1,253,100 +0.12(+0.26%)
May 22, 2014 45.34 45.70 45.22 45.64 1,109,861 +0.25(+0.55%)
May 21, 2014 45.28 45.52 45.09 45.39 1,486,707 +0.36(+0.80%)
May 20, 2014 45.37 45.40 44.77 45.03 1,965,946 -0.38(-0.83%)
May 19, 2014 45.05 45.44 44.93 45.40 1,651,463 +0.34(+0.74%)
May 16, 2014 45.10 45.14 44.60 45.07 2,311,451 -0.13(-0.28%)
May 15, 2014 45.28 45.35 44.68 45.20 2,661,411 -0.25(-0.54%)
May 14, 2014 45.83 45.98 45.39 45.44 2,389,628 -0.50(-1.10%)
May 13, 2014 46.52 46.63 45.08 45.95 2,889,826 -0.61(-1.30%)
May 12, 2014 46.21 46.71 46.20 46.56 2,213,197 +0.59(+1.29%)
May 09, 2014 45.92 46.12 45.48 45.96 2,634,194 -0.01(-0.02%)
May 08, 2014 45.24 46.14 45.14 45.97 4,123,621 +0.66(+1.45%)
May 07, 2014 44.57 45.35 44.56 45.32 2,945,839 +0.89(+2.00%)
May 06, 2014 44.73 44.94 44.41 44.43 2,389,734 -0.43(-0.96%)
May 05, 2014 44.69 45.00 44.42 44.86 2,653,816 -0.07(-0.16%)
May 02, 2014 44.67 45.17 44.62 44.93 4,116,356 +0.37(+0.84%)
May 01, 2014 44.35 44.61 44.00 44.56 4,066,598 +0.10(+0.21%)
Apr 30, 2014 44.28 44.58 44.03 44.46 3,517,914 +0.13(+0.29%)
Apr 29, 2014 44.39 44.60 44.15 44.34 4,017,129 +0.12(+0.27%)
Apr 28, 2014 44.45 44.63 43.68 44.22 4,887,255 +0.05(+0.11%)
Apr 25, 2014 44.69 44.71 43.83 44.17 4,284,143 -0.57(-1.28%)
Apr 24, 2014 45.04 45.20 44.38 44.74 4,426,197 -0.02(-0.05%)
Apr 23, 2014 44.27 45.21 44.27 44.77 4,481,610 -0.31(-0.69%)
Apr 22, 2014 45.16 45.23 44.93 45.08 4,726,374 -0.08(-0.18%)
Apr 21, 2014 45.12 45.48 45.12 45.16 3,760,535 -0.07(-0.16%)
Apr 17, 2014 45.07 45.23 45.23 45.23 4,434,264 +0.27(+0.60%)
Apr 16, 2014 44.54 44.96 44.36 44.96 2,761,667 +0.81(+1.84%)
Apr 15, 2014 44.11 44.58 43.36 44.15 4,009,634 +0.18(+0.40%)
Apr 14, 2014 44.34 44.48 43.49 43.97 4,698,275 +0.10(+0.24%)
Apr 11, 2014 43.88 44.39 43.23 43.87 3,562,880 -0.45(-1.01%)
Apr 10, 2014 45.56 45.60 44.27 44.31 3,669,231 -1.20(-2.64%)
Apr 09, 2014 45.08 45.55 44.72 45.51 3,380,230 +0.61(+1.36%)
Apr 08, 2014 44.97 45.07 44.36 44.90 6,256,425 -0.20(-0.44%)
Apr 07, 2014 46.34 46.38 45.08 45.10 5,412,101 -1.34(-2.89%)
Apr 04, 2014 47.50 47.51 46.40 46.44 4,476,040 -0.84(-1.78%)
Apr 03, 2014 47.13 47.35 46.78 47.29 3,337,718 +0.21(+0.46%)
Apr 02, 2014 46.96 47.16 46.74 47.07 3,206,640 +0.08(+0.17%)
Apr 01, 2014 46.40 47.05 46.32 46.99 3,635,025 +0.71(+1.53%)
Mar 31, 2014 46.09 46.60 46.05 46.29 2,915,941 +0.54(+1.18%)
Mar 28, 2014 45.49 46.02 45.25 45.74 2,254,415 +0.34(+0.75%)
Mar 27, 2014 44.96 45.50 44.79 45.40 3,074,531 +0.29(+0.65%)
Mar 26, 2014 45.88 45.96 45.09 45.11 3,447,851 -0.57(-1.25%)
Mar 25, 2014 46.19 46.37 45.65 45.68 3,334,322 -0.33(-0.71%)
Mar 24, 2014 46.14 46.33 45.74 46.01 4,778,136 +0.06(+0.14%)
Mar 21, 2014 47.32 47.73 45.74 45.94 11,026,944 -0.76(-1.63%)
Mar 20, 2014 45.78 46.72 45.54 46.71 3,664,370 +0.84(+1.82%)
Mar 19, 2014 45.59 46.11 45.34 45.87 4,211,892 +0.39(+0.86%)
Mar 18, 2014 45.95 46.15 45.40 45.48 3,715,916 -0.40(-0.87%)
Mar 17, 2014 45.64 46.18 45.53 45.88 3,688,141 +0.41(+0.89%)
Mar 14, 2014 45.40 45.94 45.07 45.47 2,895,978 -0.09(-0.19%)
Mar 13, 2014 46.75 46.79 45.47 45.56 4,312,233 -1.05(-2.25%)
Mar 12, 2014 46.48 46.76 46.27 46.61 2,741,435 +0.00(+0.00%)
Mar 11, 2014 47.30 47.30 46.47 46.61 3,439,838 -0.64(-1.36%)
Mar 10, 2014 47.04 47.34 46.76 47.26 2,873,822 +0.10(+0.22%)
Mar 07, 2014 46.99 47.49 46.78 47.15 3,813,648 +0.41(+0.87%)
Mar 06, 2014 46.48 46.98 46.44 46.75 2,881,295 +0.34(+0.74%)
Mar 05, 2014 46.19 46.55 45.95 46.40 2,809,394 +0.16(+0.34%)
Mar 04, 2014 45.94 46.32 45.81 46.25 3,700,928 +0.87(+1.91%)
Mar 03, 2014 45.31 45.63 45.07 45.38 3,900,714 -0.26(-0.58%)
Feb 28, 2014 45.02 46.08 44.94 45.64 4,870,400 +0.72(+1.59%)
Feb 27, 2014 45.18 45.44 44.80 44.93 4,446,068 -0.24(-0.53%)
Feb 26, 2014 45.57 45.79 44.90 45.16 4,594,744 -0.14(-0.32%)
Feb 25, 2014 45.58 45.71 45.04 45.31 4,370,224 -0.38(-0.84%)
Feb 24, 2014 45.48 46.03 45.11 45.69 3,502,883 +0.58(+1.29%)
Feb 21, 2014 45.45 45.71 45.04 45.11 3,299,054 -0.29(-0.63%)
Feb 20, 2014 45.20 45.77 44.93 45.39 3,293,142 +0.17(+0.39%)
Feb 19, 2014 45.54 45.99 45.17 45.22 3,239,284 -0.56(-1.23%)
Feb 18, 2014 45.34 45.84 45.13 45.78 3,429,820 +0.51(+1.12%)
Feb 14, 2014 45.44 45.28 45.28 45.28 3,985,947 +0.60(+1.34%)
Feb 13, 2014 44.07 44.70 43.85 44.68 2,869,687 +0.31(+0.70%)
Feb 12, 2014 44.30 44.48 44.19 44.37 3,284,290 +0.08(+0.18%)
Feb 11, 2014 44.18 44.50 44.06 44.29 4,339,513 +0.04(+0.09%)
Feb 10, 2014 43.91 44.38 43.66 44.25 3,030,250 +0.30(+0.69%)
Feb 07, 2014 43.10 44.01 43.06 43.95 5,055,672 +1.02(+2.37%)
Feb 06, 2014 42.20 42.94 41.97 42.93 4,080,260 +0.99(+2.35%)
Feb 05, 2014 41.41 42.05 41.07 41.94 3,768,467 +0.39(+0.94%)
Feb 04, 2014 41.56 41.78 41.27 41.55 4,358,272 +0.18(+0.44%)
Feb 03, 2014 42.52 42.57 41.33 41.37 5,879,247 -1.14(-2.68%)
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%)
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.