Skip to main content

Discover Financial Services (NY: DFS )

137.67 +0.09 (+0.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.88 14.12 13.88 13.96 4,864,087 -0.11(-0.76%)
Nov 29, 2010 13.93 14.11 13.63 14.07 3,388,154 +0.00(+0.00%)
Nov 26, 2010 14.06 14.19 14.03 14.07 1,031,530 -0.14(-0.97%)
Nov 24, 2010 14.01 14.21 14.21 14.21 2,811,389 +0.30(+2.14%)
Nov 23, 2010 13.88 13.97 13.76 13.91 4,749,641 -0.17(-1.19%)
Nov 22, 2010 13.89 14.11 13.86 14.08 5,407,036 +0.02(+0.16%)
Nov 19, 2010 13.98 14.07 13.82 14.05 4,373,583 +0.02(+0.11%)
Nov 18, 2010 14.17 14.21 14.01 14.04 5,145,461 +0.02(+0.16%)
Nov 17, 2010 13.82 14.05 13.78 14.02 4,752,771 +0.19(+1.38%)
Nov 16, 2010 14.27 14.28 13.74 13.82 7,656,123 -0.59(-4.08%)
Nov 15, 2010 14.21 14.63 14.04 14.41 7,380,321 +0.21(+1.45%)
Nov 12, 2010 14.28 14.52 14.08 14.21 5,628,529 -0.37(-2.57%)
Nov 11, 2010 14.12 14.63 13.98 14.58 8,918,435 +0.28(+1.98%)
Nov 10, 2010 14.08 14.30 14.03 14.30 3,668,551 +0.19(+1.35%)
Nov 09, 2010 14.47 14.47 14.04 14.11 4,909,658 -0.36(-2.48%)
Nov 08, 2010 14.35 14.54 14.28 14.47 6,016,797 +0.02(+0.16%)
Nov 05, 2010 14.34 14.53 14.12 14.44 7,799,352 +0.13(+0.91%)
Nov 04, 2010 14.02 14.34 13.86 14.31 6,759,018 +0.46(+3.31%)
Nov 03, 2010 13.80 14.02 13.78 13.86 5,237,874 +0.08(+0.55%)
Nov 02, 2010 13.89 13.94 13.69 13.78 5,190,426 +0.01(+0.06%)
Nov 01, 2010 13.56 13.81 13.47 13.77 5,393,130 +0.29(+2.15%)
Oct 29, 2010 13.31 13.52 13.27 13.48 7,496,466 +0.15(+1.15%)
Oct 28, 2010 13.46 13.58 13.15 13.33 5,793,785 -0.05(-0.34%)
Oct 27, 2010 13.40 13.53 13.31 13.37 5,834,340 -0.01(-0.06%)
Oct 25, 2010 13.40 13.56 13.34 13.38 3,607,074 +0.08(+0.63%)
Oct 22, 2010 13.44 13.46 13.19 13.30 2,074,468 -0.11(-0.80%)
Oct 21, 2010 13.45 13.63 13.24 13.40 4,327,999 +0.01(+0.06%)
Oct 20, 2010 13.24 13.53 13.16 13.40 5,300,234 +0.17(+1.27%)
Oct 19, 2010 13.01 13.52 13.00 13.23 6,956,924 +0.09(+0.70%)
Oct 18, 2010 13.08 13.19 13.01 13.14 6,840,354 +0.08(+0.58%)
Oct 15, 2010 13.63 13.70 13.04 13.06 12,216,610 -0.43(-3.17%)
Oct 14, 2010 13.44 13.53 13.27 13.49 8,722,285 -0.02(-0.11%)
Oct 13, 2010 13.15 13.68 13.06 13.50 13,060,294 +0.45(+3.45%)
Oct 12, 2010 12.90 13.06 12.83 13.05 7,898,329 +0.11(+0.89%)
Oct 11, 2010 12.95 13.07 12.80 12.94 5,896,173 -0.01(-0.06%)
Oct 08, 2010 12.95 13.05 12.82 12.95 5,248,693 +0.13(+1.01%)
Oct 07, 2010 13.05 13.05 12.72 12.82 129,031 -0.17(-1.29%)
Oct 06, 2010 12.87 13.11 12.87 12.98 6,916,912 +0.09(+0.71%)
Oct 05, 2010 12.58 13.02 12.50 12.89 2,871 +0.45(+3.62%)
Oct 04, 2010 12.60 12.70 12.30 12.44 7,273,060 -0.21(-1.63%)
Oct 01, 2010 12.65 12.89 12.50 12.65 4,985,905 -0.08(-0.62%)
Sep 30, 2010 12.72 12.95 12.61 12.73 63,651 +0.08(+0.62%)
Sep 29, 2010 12.47 12.66 12.36 12.65 21,024 +0.05(+0.42%)
Sep 28, 2010 12.56 12.63 12.32 12.59 91,900 +0.02(+0.12%)
Sep 27, 2010 12.79 12.88 12.56 12.58 4,254,151 -0.21(-1.67%)
Sep 24, 2010 12.76 12.85 12.61 12.79 6,084,542 +0.21(+1.64%)
Sep 23, 2010 12.59 12.82 12.31 12.59 12,246,154 +0.15(+1.23%)
Sep 22, 2010 12.07 12.50 12.06 12.43 8,149,796 +0.26(+2.13%)
Sep 21, 2010 12.36 12.43 12.14 12.18 16,027 -0.15(-1.24%)
Sep 20, 2010 12.28 12.50 12.12 12.33 15,206,264 +0.45(+3.79%)
Sep 17, 2010 11.88 12.14 11.86 11.88 11,714,808 -0.17(-1.39%)
Sep 15, 2010 11.76 12.18 11.69 12.05 9,092,836 +0.08(+0.70%)
Sep 14, 2010 12.18 12.24 11.89 11.96 57,231 -0.29(-2.37%)
Sep 13, 2010 12.27 12.58 12.20 12.25 5,476,968 +0.12(+1.01%)
Sep 10, 2010 12.05 12.17 11.89 12.13 6,768,721 +0.14(+1.21%)
Sep 09, 2010 12.11 12.18 11.89 11.98 55,872 +0.07(+0.58%)
Sep 08, 2010 11.70 12.05 11.68 11.92 24,680 +0.24(+2.02%)
Sep 07, 2010 11.94 11.97 11.63 11.68 13,104 -0.42(-3.47%)
Sep 03, 2010 12.02 12.12 11.80 12.10 6,802,539 +0.24(+2.06%)
Sep 02, 2010 11.69 11.87 11.60 11.85 150,753 +0.29(+2.51%)
Sep 01, 2010 11.24 11.57 11.18 11.56 5,781,988 +0.53(+4.84%)
Aug 31, 2010 11.02 11.15 10.84 11.03 42,158 +0.10(+0.91%)
Aug 30, 2010 11.22 11.23 10.92 10.93 3,882,147 -0.34(-2.98%)
Aug 27, 2010 11.10 11.28 10.68 11.27 8,015,790 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.54 10.65 42,496 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.47 10.61 36,533 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,568 -0.23(-2.10%)
Aug 23, 2010 10.93 11.02 10.86 10.89 4,213,839 +0.00(+0.00%)
Aug 20, 2010 10.94 10.96 10.65 10.89 6,379,601 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,080 -0.28(-2.51%)
Aug 18, 2010 11.27 11.31 11.05 11.27 32,092 -0.02(-0.13%)
Aug 17, 2010 11.32 11.46 11.24 11.28 59,031 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,082,331 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.18 11.20 3,419,015 -0.02(-0.20%)
Aug 12, 2010 11.06 11.31 11.06 11.22 4,969,928 -0.03(-0.27%)
Aug 11, 2010 11.48 11.51 11.25 11.25 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.69 39,148 -0.18(-1.54%)
Aug 09, 2010 11.73 11.94 11.72 11.88 3,764,586 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,940,678 -0.09(-0.78%)
Aug 05, 2010 11.80 11.82 11.60 11.77 4,388,106 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,253 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.85 68,422 -0.17(-1.40%)
Aug 02, 2010 11.94 12.04 11.70 12.02 7,183,187 +0.37(+3.21%)
Jul 30, 2010 11.65 11.71 11.31 11.65 5,611,826 +0.13(+1.13%)
Jul 29, 2010 11.47 11.60 11.36 11.52 51,894 +0.05(+0.40%)
Jul 28, 2010 11.47 11.73 11.40 11.47 10,135 -0.15(-1.31%)
Jul 27, 2010 11.63 11.94 11.60 11.63 14,172 -0.19(-1.61%)
Jul 26, 2010 11.46 11.84 11.40 11.82 6,816,986 +0.33(+2.85%)
Jul 23, 2010 11.37 11.55 11.15 11.49 7,477,202 +0.05(+0.47%)
Jul 22, 2010 11.02 11.50 10.98 11.44 32,549 +0.55(+5.05%)
Jul 21, 2010 11.44 11.44 10.82 10.89 8,933,377 -0.43(-3.78%)
Jul 20, 2010 11.31 11.33 10.78 11.31 8,148,430 +0.26(+2.35%)
Jul 19, 2010 11.11 11.16 10.82 11.05 6,744,246 -0.01(-0.07%)
Jul 16, 2010 11.06 11.54 11.02 11.06 10,753,318 -0.54(-4.67%)
Jul 15, 2010 11.61 11.66 11.12 11.60 11,640,820 +0.02(+0.20%)
Jul 14, 2010 11.56 11.62 11.44 11.58 48,100 -0.07(-0.59%)
Jul 13, 2010 11.34 11.71 11.29 11.65 68,684 +0.47(+4.23%)
Jul 12, 2010 11.29 11.38 11.11 11.18 5,832,823 -0.15(-1.35%)
Jul 09, 2010 11.33 11.34 11.08 11.33 5,205,707 +0.17(+1.50%)
Jul 08, 2010 11.25 11.28 10.98 11.16 23,760 +0.05(+0.41%)
Jul 07, 2010 10.66 11.15 10.57 11.11 32,083 +0.51(+4.82%)
Jul 06, 2010 10.60 10.92 10.39 10.60 10,409 +0.05(+0.43%)
Jul 02, 2010 10.56 10.77 10.31 10.56 5,957,629 -0.05(-0.43%)
Jul 01, 2010 10.73 10.78 10.15 10.60 10,291,926 -0.05(-0.43%)
Jun 30, 2010 10.50 10.92 10.48 10.65 34,240 +0.14(+1.30%)
Jun 29, 2010 10.49 11.12 10.42 10.51 60,887 -0.55(-4.96%)
Jun 25, 2010 11.06 11.21 10.72 11.06 12,287,756 +0.34(+3.12%)
Jun 24, 2010 10.89 11.22 10.70 10.73 73,568 +0.05(+0.50%)
Jun 23, 2010 10.54 10.70 10.43 10.67 22,176 +0.13(+1.23%)
Jun 22, 2010 10.70 10.87 10.52 10.54 13,345 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,497,671 -0.01(-0.07%)
Jun 18, 2010 10.66 10.82 10.63 10.66 5,049,308 -0.03(-0.29%)
Jun 17, 2010 10.73 10.84 10.54 10.70 5,239,524 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.44 10.73 7,862,500 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.60 18,325 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,347,121 -0.20(-1.90%)
Jun 11, 2010 10.22 10.44 10.19 10.41 7,978,838 +0.05(+0.44%)
Jun 10, 2010 9.705 10.40 9.697 10.36 22,122 +0.78(+8.19%)
Jun 09, 2010 9.713 9.933 9.522 9.575 11,121,846 -0.01(-0.08%)
Jun 08, 2010 9.454 9.667 9.225 9.583 53,345 +0.11(+1.21%)
Jun 07, 2010 9.850 9.926 9.431 9.469 10,578,629 -0.33(-3.34%)
Jun 04, 2010 9.796 10.22 9.758 9.796 10,013,755 -0.50(-4.88%)
Jun 03, 2010 10.32 10.32 10.06 10.30 6,794,517 +0.04(+0.37%)
Jun 02, 2010 10.13 10.27 10.00 10.26 8,294,615 +0.22(+2.20%)
Jun 01, 2010 10.02 10.32 10.02 10.04 8,426,240 -0.21(-2.01%)
May 28, 2010 10.25 10.49 10.15 10.25 6,860,639 -0.19(-1.83%)
May 27, 2010 10.25 10.46 10.15 10.44 8,319,978 +0.40(+4.02%)
May 26, 2010 10.21 10.31 9.941 10.03 131 -0.02(-0.15%)
May 25, 2010 9.735 10.08 9.606 10.05 30,964 +0.02(+0.23%)
May 24, 2010 10.33 10.40 10.02 10.02 7,518,619 -0.28(-2.74%)
May 21, 2010 9.720 10.39 9.674 10.31 12,008,362 +0.37(+3.76%)
May 20, 2010 10.03 10.28 9.933 9.933 18,728 -0.43(-4.12%)
May 19, 2010 10.18 10.54 10.12 10.36 14,308,216 +0.11(+1.04%)
May 18, 2010 10.96 11.00 10.14 10.25 96,322 -0.57(-5.28%)
May 17, 2010 10.92 11.13 10.54 10.82 7,510,273 -0.02(-0.21%)
May 14, 2010 10.85 11.10 10.75 10.85 11,861,460 -0.42(-3.72%)
May 13, 2010 11.53 11.64 11.24 11.27 8,878,627 -0.32(-2.76%)
May 12, 2010 11.39 11.63 11.32 11.59 8,823,840 +0.24(+2.08%)
May 11, 2010 11.31 11.46 11.28 11.35 55,509 +0.02(+0.20%)
May 10, 2010 11.24 11.34 11.18 11.33 10,331,604 +0.60(+5.61%)
May 07, 2010 10.91 11.14 10.59 10.73 11,734,232 -0.25(-2.29%)
May 06, 2010 10.98 11.57 10.22 10.98 5,384 -0.53(-4.57%)
May 05, 2010 11.56 11.73 11.28 11.50 9,827,909 -0.18(-1.56%)
May 04, 2010 12.02 12.17 11.62 11.69 12,090,230 -0.58(-4.72%)
May 03, 2010 11.88 12.33 11.86 12.26 9,884,056 +0.49(+4.14%)
Apr 30, 2010 12.15 12.30 11.75 11.78 8,344,909 -0.44(-3.62%)
Apr 29, 2010 11.89 12.26 11.86 12.22 10,062,909 +0.46(+3.89%)
Apr 28, 2010 11.81 11.93 11.56 11.76 8,889,741 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,130,699 -0.55(-4.48%)
Apr 26, 2010 12.39 12.42 12.14 12.26 7,192,203 -0.13(-1.05%)
Apr 23, 2010 12.09 12.55 11.97 12.39 11,599,862 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.05 8,761,371 +0.12(+1.02%)
Apr 21, 2010 12.07 12.09 11.77 11.93 62,079 -0.15(-1.26%)
Apr 20, 2010 12.05 12.11 11.88 12.08 43,907 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.53 11.94 10,285,793 +0.24(+2.02%)
Apr 16, 2010 12.24 12.27 11.59 11.70 14,238,317 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.21 12.28 12,231,990 +0.06(+0.50%)
Apr 14, 2010 11.89 12.28 11.81 12.22 11,009,126 +0.34(+2.82%)
Apr 13, 2010 11.88 11.96 11.75 11.88 10,511,137 +0.00(+0.00%)
Apr 12, 2010 11.85 11.94 11.64 11.88 11,626,710 +0.08(+0.64%)
Apr 09, 2010 11.78 11.93 11.72 11.81 8,588,295 +0.07(+0.58%)
Apr 08, 2010 11.53 11.76 11.47 11.74 8,282,221 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.50 11.56 9,601,166 -0.16(-1.36%)
Apr 06, 2010 11.82 11.82 11.61 11.72 7,794,085 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,777,004 +0.27(+2.35%)
Apr 01, 2010 11.47 11.69 11.69 11.69 8,391,037 +0.34(+2.95%)
Mar 31, 2010 11.49 11.56 11.32 11.35 8,911,837 -0.17(-1.46%)
Mar 30, 2010 11.66 11.75 11.45 11.52 10,578,998 -0.16(-1.37%)
Mar 29, 2010 11.76 11.80 11.59 11.68 8,285,108 -0.03(-0.26%)
Mar 26, 2010 11.72 11.83 11.47 11.71 8,155,005 +0.00(+0.00%)
Mar 25, 2010 11.79 12.01 11.68 11.71 7,759,941 -0.01(-0.06%)
Mar 24, 2010 11.68 11.73 11.59 11.72 5,783,230 +0.00(+0.00%)
Mar 23, 2010 11.72 11.76 11.64 11.72 7,540,476 +0.04(+0.33%)
Mar 22, 2010 11.51 11.76 11.44 11.68 8,978,456 +0.08(+0.72%)
Mar 19, 2010 11.72 11.91 11.53 11.59 12,941,306 -0.21(-1.80%)
Mar 18, 2010 11.56 11.83 11.54 11.81 8,183,798 +0.21(+1.84%)
Mar 17, 2010 11.24 12.01 11.21 11.59 14,406,539 -0.05(-0.39%)
Mar 16, 2010 11.65 11.78 11.46 11.64 7,428,555 +0.08(+0.66%)
Mar 15, 2010 11.41 11.61 11.39 11.56 8,064,435 +0.17(+1.54%)
Mar 12, 2010 11.29 11.58 11.29 11.39 13,666,853 +0.04(+0.34%)
Mar 11, 2010 10.91 11.37 10.85 11.35 9,471,387 +0.41(+3.76%)
Mar 10, 2010 11.04 11.10 10.83 10.94 6,781,249 -0.05(-0.42%)
Mar 09, 2010 10.65 11.04 10.52 10.99 8,294,701 +0.24(+2.27%)
Mar 08, 2010 10.76 10.80 10.69 10.74 7,458,435 -0.04(-0.35%)
Mar 05, 2010 10.57 10.87 10.52 10.78 9,046,995 +0.30(+2.90%)
Mar 04, 2010 10.48 10.54 10.40 10.48 5,971,423 -0.01(-0.07%)
Mar 03, 2010 10.60 10.76 10.48 10.48 5,650,891 -0.09(-0.86%)
Mar 02, 2010 10.36 10.63 10.36 10.57 6,773,382 +0.22(+2.13%)
Mar 01, 2010 10.42 10.44 10.30 10.35 3,725,540 -0.03(-0.29%)
Feb 26, 2010 10.24 10.39 10.19 10.38 4,862,469 +0.14(+1.41%)
Feb 25, 2010 10.22 10.26 10.05 10.24 6,115,042 -0.13(-1.25%)
Feb 24, 2010 10.26 10.41 10.23 10.37 6,107,854 +0.12(+1.19%)
Feb 23, 2010 10.48 10.51 10.24 10.25 8,312,976 -0.28(-2.67%)
Feb 22, 2010 10.43 10.73 10.38 10.53 8,870,750 +0.13(+1.24%)
Feb 19, 2010 10.27 10.41 10.26 10.40 5,530,883 +0.08(+0.81%)
Feb 18, 2010 10.31 10.36 10.22 10.32 3,740,257 +0.02(+0.22%)
Feb 17, 2010 10.41 10.41 10.24 10.29 6,366,075 -0.02(-0.15%)
Feb 16, 2010 9.913 10.33 9.966 10.31 11,406,955 +0.40(+3.99%)
Feb 12, 2010 9.822 9.913 9.913 9.913 7,653,010 -0.01(-0.08%)
Feb 11, 2010 9.822 9.943 9.725 9.920 6,850,751 +0.09(+0.93%)
Feb 10, 2010 9.920 9.989 9.723 9.829 6,770,101 -0.08(-0.84%)
Feb 09, 2010 9.829 10.03 9.715 9.913 6,490,951 +0.18(+1.84%)
Feb 08, 2010 9.875 9.943 9.677 9.734 10,188,231 -0.16(-1.65%)
Feb 05, 2010 9.829 9.913 9.571 9.898 9,155,249 +0.08(+0.85%)
Feb 04, 2010 10.00 10.14 9.791 9.814 10,160,431 -0.30(-3.01%)
Feb 03, 2010 10.48 10.51 10.08 10.12 7,603,814 -0.38(-3.62%)
Feb 02, 2010 10.36 10.54 10.29 10.50 8,563,156 +0.43(+4.27%)
Feb 01, 2010 10.45 10.50 10.05 10.07 11,137,361 -0.34(-3.25%)
Jan 29, 2010 10.35 10.61 10.30 10.41 9,331,289 +0.13(+1.26%)
Jan 28, 2010 10.64 10.64 10.07 10.28 11,326,238 -0.24(-2.24%)
Jan 27, 2010 10.25 10.56 10.07 10.51 13,118,085 +0.27(+2.60%)
Jan 26, 2010 10.19 10.46 10.10 10.25 10,297,403 -0.01(-0.07%)
Jan 25, 2010 10.56 10.69 10.13 10.26 14,139,562 +0.02(+0.15%)
Jan 22, 2010 10.79 10.80 10.22 10.24 19,360,312 -0.59(-5.41%)
Jan 21, 2010 11.26 11.31 10.82 10.83 14,158,530 -0.45(-3.98%)
Jan 20, 2010 11.25 11.41 11.09 11.27 9,941,882 -0.03(-0.27%)
Jan 19, 2010 11.15 11.31 11.14 11.31 8,064,538 +0.08(+0.68%)
Jan 15, 2010 11.35 11.23 11.23 11.23 14,242,891 -0.16(-1.40%)
Jan 14, 2010 11.45 11.52 11.28 11.39 11,866,817 -0.03(-0.27%)
Jan 13, 2010 11.37 11.48 11.16 11.42 6,561,456 +0.08(+0.67%)
Jan 12, 2010 11.20 11.39 11.17 11.34 8,658,223 +0.05(+0.47%)
Jan 11, 2010 11.52 11.54 11.22 11.29 5,759,635 -0.14(-1.26%)
Jan 08, 2010 11.50 11.53 11.34 11.43 5,860,185 -0.05(-0.40%)
Jan 07, 2010 11.37 11.55 11.30 11.48 8,534,044 +0.07(+0.60%)
Jan 06, 2010 11.30 11.44 11.30 11.41 7,295,420 -0.08(-0.66%)
Jan 05, 2010 11.26 11.53 11.15 11.49 10,208,467 +0.37(+3.35%)
Jan 04, 2010 11.31 11.32 11.03 11.11 9,927,419 -0.08(-0.68%)
Dec 31, 2009 11.24 11.19 11.19 11.19 5,021,080 -0.08(-0.67%)
Dec 30, 2009 11.16 11.27 11.08 11.27 3,832,901 +0.04(+0.34%)
Dec 29, 2009 11.28 11.33 11.15 11.23 4,057,987 -0.03(-0.27%)
Dec 28, 2009 11.32 11.37 11.19 11.26 3,571,526 -0.08(-0.74%)
Dec 24, 2009 11.18 11.37 11.16 11.34 1,766,437 +0.19(+1.70%)
Dec 23, 2009 11.19 11.30 11.11 11.15 3,721,510 +0.03(+0.27%)
Dec 22, 2009 11.15 11.37 11.07 11.12 5,560,325 -0.11(-1.01%)
Dec 21, 2009 11.38 11.42 11.09 11.24 8,693,578 -0.12(-1.07%)
Dec 18, 2009 11.51 11.51 11.09 11.36 12,491,450 +0.02(+0.20%)
Dec 17, 2009 12.42 12.43 11.21 11.34 24,336,536 -1.21(-9.63%)
Dec 16, 2009 12.20 12.75 12.20 12.54 8,558,669 +0.38(+3.12%)
Dec 15, 2009 12.33 12.53 12.12 12.16 8,266,732 -0.36(-2.91%)
Dec 14, 2009 12.46 12.54 12.42 12.53 6,897,128 +0.27(+2.23%)
Dec 11, 2009 11.91 12.29 11.78 12.25 6,265,297 +0.40(+3.40%)
Dec 10, 2009 11.78 11.96 11.67 11.85 6,345,571 +0.12(+1.04%)
Dec 09, 2009 11.48 11.75 11.39 11.73 5,361,567 +0.26(+2.25%)
Dec 08, 2009 11.72 11.72 11.44 11.47 6,665,006 -0.24(-2.01%)
Dec 07, 2009 11.85 12.03 11.65 11.71 10,198,852 +0.17(+1.52%)
Dec 04, 2009 11.46 11.75 11.38 11.53 11,763,301 +0.27(+2.36%)
Dec 03, 2009 11.66 11.69 11.25 11.27 7,941,687 -0.33(-2.88%)
Dec 02, 2009 11.68 11.73 11.53 11.60 8,618,274 -0.14(-1.17%)
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.