Discover Financial Services (NY: DFS )

106.53 -1.83 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.760 4.999 4.553 4.561 0 -0.36(-7.28%)
Feb 26, 2009 4.864 5.548 4.824 4.919 12,059,897 +0.14(+3.00%)
Feb 25, 2009 4.983 5.055 4.537 4.776 9,612,155 -0.15(-3.07%)
Feb 24, 2009 4.466 4.959 4.187 4.927 10,572,999 +0.49(+11.13%)
Feb 23, 2009 4.641 4.808 4.426 4.434 11,062,674 -0.14(-2.96%)
Feb 20, 2009 4.306 4.728 4.020 4.569 13,561,713 +0.14(+3.24%)
Feb 19, 2009 5.094 5.142 4.410 4.426 7,650,031 -0.59(-11.75%)
Feb 18, 2009 4.927 5.063 4.704 5.015 8,405,383 +0.16(+3.28%)
Feb 17, 2009 5.373 5.516 4.840 4.856 13,534,526 -0.72(-12.98%)
Feb 13, 2009 5.636 5.859 5.532 5.580 8,037,041 -0.10(-1.82%)
Feb 12, 2009 5.484 5.715 5.381 5.683 10,327,063 -0.06(-0.97%)
Feb 11, 2009 5.580 5.771 5.524 5.739 7,250,173 +0.16(+2.85%)
Feb 10, 2009 6.264 6.336 5.540 5.580 9,042,347 -0.76(-11.93%)
Feb 09, 2009 6.137 6.396 6.018 6.336 9,973,461 +0.22(+3.65%)
Feb 06, 2009 5.779 6.153 5.731 6.113 16,797,860 +0.43(+7.56%)
Feb 05, 2009 5.930 5.930 5.520 5.683 11,619,955 -0.03(-0.56%)
Feb 04, 2009 5.795 5.930 5.628 5.715 9,166,426 -0.03(-0.55%)
Feb 03, 2009 5.882 5.898 5.636 5.747 6,222,982 -0.11(-1.90%)
Feb 02, 2009 5.548 5.882 5.508 5.859 7,463,413 +0.17(+2.94%)
Jan 30, 2009 5.819 6.058 5.636 5.691 0 -0.25(-4.16%)
Jan 29, 2009 5.476 6.288 5.476 5.938 6,279,087 -0.36(-5.69%)
Jan 28, 2009 6.344 6.360 6.026 6.296 11,430,522 +0.37(+6.32%)
Jan 27, 2009 6.026 6.105 5.787 5.922 4,888,911 +0.02(+0.40%)
Jan 26, 2009 5.859 6.161 5.771 5.898 5,295,779 -0.07(-1.20%)
Jan 23, 2009 5.715 6.065 5.484 5.970 7,795,438 +0.09(+1.49%)
Jan 22, 2009 6.129 6.209 5.819 5.882 8,692,387 -0.44(-6.93%)
Jan 21, 2009 6.217 6.344 5.914 6.320 9,897,057 +0.41(+6.86%)
Jan 20, 2009 5.819 6.312 5.819 5.914 11,864,483 -0.14(-2.24%)
Jan 16, 2009 6.233 6.448 6.018 6.050 11,323,143 -0.01(-0.13%)
Jan 15, 2009 6.296 6.456 5.930 6.058 11,657,766 -0.26(-4.16%)
Jan 14, 2009 6.599 6.710 6.249 6.320 8,181,760 -0.53(-7.78%)
Jan 13, 2009 6.830 7.060 6.623 6.854 7,766,308 -0.04(-0.58%)
Jan 12, 2009 7.021 7.132 6.790 6.893 6,447,700 -0.04(-0.57%)
Jan 09, 2009 7.100 7.124 6.782 6.933 4,685,209 -0.15(-2.13%)
Jan 08, 2009 7.076 7.180 6.909 7.084 4,837,874 -0.02(-0.34%)
Jan 07, 2009 7.602 7.602 7.045 7.108 6,358,021 -0.62(-8.03%)
Jan 06, 2009 7.864 7.904 7.586 7.729 7,985,683 -0.03(-0.41%)
Jan 05, 2009 7.482 7.809 7.443 7.761 5,720,259 +0.19(+2.52%)
Jan 02, 2009 7.713 7.729 7.395 7.570 0 -0.02(-0.21%)
Jan 01, 2009 7.140 7.661 6.933 7.586 0 +0.00(+0.00%)
Dec 31, 2008 7.140 7.661 6.933 7.586 4,716,387 +0.44(+6.12%)
Dec 30, 2008 6.893 7.172 6.774 7.148 4,066,347 +0.33(+4.78%)
Dec 29, 2008 6.662 6.893 6.662 6.822 3,571,874 +0.16(+2.39%)
Dec 26, 2008 7.045 7.045 6.551 6.662 2,142,172 -0.16(-2.33%)
Dec 24, 2008 6.933 7.045 6.718 6.822 1,662,255 -0.08(-1.15%)
Dec 23, 2008 6.997 7.188 6.846 6.901 3,860,452 -0.06(-0.91%)
Dec 22, 2008 7.427 7.522 6.877 6.965 4,617,675 -0.46(-6.22%)
Dec 19, 2008 7.466 7.737 7.172 7.427 8,427,353 +0.06(+0.76%)
Dec 18, 2008 7.474 8.111 7.307 7.371 13,887,305 +0.54(+7.93%)
Dec 17, 2008 6.869 7.482 6.734 6.830 8,561,149 -0.38(-5.30%)
Dec 16, 2008 7.108 7.283 6.750 7.212 8,852,738 +0.26(+3.78%)
Dec 15, 2008 7.156 7.323 6.822 6.949 5,177,860 -0.19(-2.68%)
Dec 12, 2008 7.164 7.339 6.822 7.140 8,845,408 -0.11(-1.54%)
Dec 11, 2008 7.968 8.095 7.108 7.252 8,608,291 -0.85(-10.51%)
Dec 10, 2008 8.310 8.422 7.634 8.103 6,397,313 -0.14(-1.64%)
Dec 09, 2008 8.716 8.887 8.143 8.239 6,914,494 -0.61(-6.92%)
Dec 08, 2008 8.931 9.130 8.716 8.851 6,581,798 +0.19(+2.21%)
Dec 05, 2008 7.856 8.724 7.650 8.660 7,258,119 +0.68(+8.58%)
Dec 04, 2008 8.048 8.652 7.856 7.976 5,979,507 -0.30(-3.65%)
Dec 03, 2008 7.888 8.358 7.212 8.278 7,724,792 +0.34(+4.31%)
Dec 02, 2008 7.705 8.040 7.458 7.936 7,505,275 +0.45(+6.06%)
Dec 01, 2008 7.705 8.004 7.443 7.482 10,786,278 -0.66(-8.11%)
Nov 28, 2008 7.960 8.231 7.944 8.143 3,362,734 +0.02(+0.20%)
Nov 26, 2008 7.443 8.254 7.220 8.127 6,146,887 +0.43(+5.58%)
Nov 25, 2008 8.095 8.127 7.379 7.697 8,757,768 -0.06(-0.72%)
Nov 24, 2008 6.400 7.825 5.882 7.753 14,410,388 +1.66(+27.32%)
Nov 21, 2008 5.660 6.177 5.277 6.089 14,027,433 +0.78(+14.69%)
Nov 20, 2008 5.811 6.097 5.246 5.309 9,580,376 -0.59(-9.99%)
Nov 19, 2008 6.312 6.583 5.835 5.898 9,707,337 -0.52(-8.06%)
Nov 18, 2008 7.013 7.315 6.264 6.416 9,564,731 -0.72(-10.14%)
Nov 17, 2008 7.443 7.562 7.005 7.140 7,739,710 -0.40(-5.28%)
Nov 14, 2008 7.283 8.103 7.148 7.538 7,352,769 -0.09(-1.15%)
Nov 13, 2008 7.363 7.689 6.567 7.626 10,854,186 +0.41(+5.62%)
Nov 12, 2008 7.817 7.960 7.132 7.220 10,313,399 -0.78(-9.75%)
Nov 11, 2008 8.629 8.814 7.825 8.000 13,726,734 -0.76(-8.64%)
Nov 10, 2008 9.369 9.743 8.660 8.756 7,548,413 -0.66(-7.02%)
Nov 07, 2008 9.369 9.496 9.106 9.417 6,564,461 +0.05(+0.51%)
Nov 06, 2008 9.472 9.703 9.162 9.369 9,137,955 -0.24(-2.49%)
Nov 05, 2008 9.831 10.06 9.552 9.608 7,236,041 -0.34(-3.44%)
Nov 04, 2008 9.815 10.14 9.663 9.950 6,221,475 +0.41(+4.25%)
Nov 03, 2008 9.584 9.807 9.345 9.544 4,854,719 -0.21(-2.12%)
Oct 31, 2008 8.899 9.807 8.844 9.751 7,515,194 +0.77(+8.60%)
Oct 30, 2008 9.082 9.663 8.756 8.979 7,679,637 +0.11(+1.26%)
Oct 29, 2008 9.313 9.448 8.780 8.867 10,563,032 -0.41(-4.38%)
Oct 28, 2008 8.557 9.297 7.817 9.273 10,262,925 +1.57(+20.35%)
Oct 27, 2008 7.809 8.286 7.634 7.705 5,711,568 -0.37(-4.54%)
Oct 24, 2008 7.713 8.334 7.379 8.071 6,546,889 -0.30(-3.61%)
Oct 23, 2008 8.063 8.446 7.769 8.374 10,453,796 +0.18(+2.24%)
Oct 22, 2008 8.629 8.629 7.888 8.191 9,043,453 -0.54(-6.20%)
Oct 21, 2008 9.186 9.488 8.613 8.732 7,640,565 -0.66(-7.03%)
Oct 20, 2008 8.724 9.464 8.294 9.393 8,415,646 +0.84(+9.87%)
Oct 17, 2008 7.984 8.812 7.984 8.549 9,938,604 +0.34(+4.17%)
Oct 16, 2008 8.270 8.358 7.371 8.207 11,064,625 +0.23(+2.89%)
Oct 15, 2008 8.987 8.995 7.872 7.976 10,550,381 -1.39(-14.80%)
Oct 14, 2008 9.433 10.15 9.074 9.361 14,221,907 +0.92(+10.94%)
Oct 13, 2008 8.430 8.557 7.880 8.438 7,598,756 +0.82(+10.76%)
Oct 10, 2008 7.323 8.087 6.647 7.618 14,019,532 -0.05(-0.62%)
Oct 09, 2008 8.358 8.525 7.665 7.665 13,715,879 -0.29(-3.60%)
Oct 08, 2008 7.594 8.565 5.986 7.952 8,093,041 +0.20(+2.57%)
Oct 07, 2008 8.621 8.971 7.681 7.753 7,448,759 -0.76(-8.97%)
Oct 06, 2008 8.358 8.955 7.944 8.517 8,608,795 -0.29(-3.34%)
Oct 03, 2008 10.66 10.66 8.398 8.812 9,266,782 -1.50(-14.58%)
Oct 02, 2008 11.15 11.17 10.04 10.32 6,175,808 -0.65(-5.95%)
Oct 01, 2008 10.83 11.14 10.59 10.97 6,369,454 -0.03(-0.29%)
Sep 30, 2008 11.15 11.35 10.70 11.00 5,980,000 +0.25(+2.37%)
Sep 29, 2008 10.63 11.05 10.28 10.75 8,671,711 -0.33(-3.02%)
Sep 26, 2008 11.58 11.76 10.83 11.08 0 -0.72(-6.07%)
Sep 25, 2008 12.50 12.50 11.41 11.80 5,212,530 -0.32(-2.63%)
Sep 24, 2008 12.74 12.86 11.63 12.12 3,848,768 -0.22(-1.81%)
Sep 23, 2008 12.11 12.62 12.02 12.34 4,720,532 +0.17(+1.37%)
Sep 22, 2008 13.07 13.13 12.00 12.17 7,099,054 -0.57(-4.44%)
Sep 19, 2008 12.27 13.52 11.62 12.74 0 +1.06(+9.07%)
Sep 18, 2008 11.58 12.17 8.891 11.68 28,978,086 +0.41(+3.68%)
Sep 17, 2008 11.76 12.34 10.96 11.26 15,381,180 -1.04(-8.47%)
Sep 16, 2008 12.00 12.53 11.72 12.31 15,629,775 -0.28(-2.21%)
Sep 15, 2008 13.34 14.00 12.58 12.58 13,239,616 -1.45(-10.32%)
Sep 12, 2008 13.28 14.09 13.21 14.03 7,388,111 +0.44(+3.22%)
Sep 11, 2008 12.78 13.64 12.65 13.60 9,697,318 +0.21(+1.61%)
Sep 10, 2008 13.21 13.69 12.82 13.38 9,421,833 +0.32(+2.44%)
Sep 09, 2008 13.59 13.83 12.97 13.06 13,195,198 -0.74(-5.36%)
Sep 08, 2008 13.94 14.45 13.14 13.80 11,926,733 +0.73(+5.60%)
Sep 05, 2008 12.58 13.08 12.14 13.07 0 +0.23(+1.80%)
Sep 04, 2008 13.57 13.57 12.80 12.84 6,483,551 -0.69(-5.12%)
Sep 03, 2008 13.53 13.66 13.16 13.53 6,563,774 -0.09(-0.64%)
Sep 02, 2008 13.32 13.74 13.21 13.62 7,618,241 +0.53(+4.01%)
Aug 29, 2008 12.80 13.27 12.66 13.09 5,484,953 +0.15(+1.17%)
Aug 28, 2008 12.45 12.94 12.30 12.94 6,006,528 +0.55(+4.43%)
Aug 27, 2008 12.12 12.43 12.00 12.39 4,058,654 +0.06(+0.45%)
Aug 26, 2008 12.04 12.39 11.94 12.34 4,427,793 +0.28(+2.31%)
Aug 25, 2008 12.31 12.35 12.00 12.06 3,859,935 -0.36(-2.88%)
Aug 22, 2008 12.27 12.49 12.04 12.42 5,187,796 +0.31(+2.56%)
Aug 21, 2008 11.45 12.23 11.25 12.11 6,581,832 +0.49(+4.25%)
Aug 20, 2008 11.45 11.67 11.19 11.61 4,880,233 +0.17(+1.46%)
Aug 19, 2008 11.84 11.84 11.18 11.45 6,263,606 -0.55(-4.58%)
Aug 18, 2008 12.48 12.50 11.96 12.00 5,630,229 -0.43(-3.46%)
Aug 15, 2008 12.00 12.51 11.83 12.43 0 +0.78(+6.70%)
Aug 14, 2008 11.05 11.80 11.05 11.65 5,278,030 +0.34(+3.03%)
Aug 13, 2008 11.37 11.51 11.00 11.30 9,371,952 -0.11(-0.98%)
Aug 12, 2008 12.10 12.15 11.36 11.41 6,331,245 -0.84(-6.82%)
Aug 11, 2008 12.04 12.66 11.69 12.25 5,716,031 +0.33(+2.81%)
Aug 08, 2008 11.26 12.06 11.23 11.92 7,058,871 +0.54(+4.76%)
Aug 07, 2008 11.76 11.93 11.24 11.37 9,256,227 -0.61(-5.11%)
Aug 06, 2008 12.20 12.20 11.79 11.99 6,633,179 -0.22(-1.83%)
Aug 05, 2008 11.97 12.26 11.57 12.21 6,650,715 +0.66(+5.72%)
Aug 04, 2008 11.93 11.93 11.38 11.55 5,474,940 -0.38(-3.20%)
Aug 01, 2008 11.99 12.04 11.43 11.93 6,365,274 +0.27(+2.32%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-1.71%)
Jul 01, 2008 10.35 11.19 10.35 11.14 12,756,178 +0.66(+6.30%)
Jun 30, 2008 10.84 11.01 10.35 10.48 10,643,310 -0.32(-2.95%)
Jun 27, 2008 10.49 11.02 10.49 10.80 12,828,056 +0.33(+3.19%)
Jun 26, 2008 11.24 11.62 10.46 10.47 13,661,958 -0.94(-8.23%)
Jun 25, 2008 11.98 12.05 11.04 11.41 11,584,246 -0.57(-4.72%)
Jun 24, 2008 11.59 12.13 11.50 11.97 6,217,527 +0.38(+3.30%)
Jun 23, 2008 11.54 11.73 11.17 11.59 6,413,165 +0.12(+1.04%)
Jun 20, 2008 11.67 11.80 11.40 11.47 6,488,291 -0.33(-2.77%)
Jun 19, 2008 11.75 12.15 11.44 11.80 10,129,643 -0.34(-2.82%)
Jun 18, 2008 12.23 12.23 11.65 12.14 7,061,424 -0.18(-1.49%)
Jun 17, 2008 12.95 13.09 12.30 12.32 4,011,308 -0.52(-4.03%)
Jun 16, 2008 12.39 12.90 12.08 12.84 6,262,546 +0.38(+3.07%)
Jun 13, 2008 12.24 12.48 12.00 12.46 5,052,156 +0.28(+2.29%)
Jun 12, 2008 11.65 12.43 11.65 12.18 7,726,986 +0.62(+5.37%)
Jun 11, 2008 12.15 12.46 11.56 11.56 5,501,059 -0.54(-4.47%)
Jun 10, 2008 12.15 12.51 11.81 12.10 5,347,509 -0.10(-0.85%)
Jun 09, 2008 12.74 13.13 11.90 12.20 6,475,663 -0.29(-2.36%)
Jun 06, 2008 13.29 13.29 12.42 12.50 5,990,950 -0.93(-6.94%)
Jun 05, 2008 13.12 13.55 12.74 13.43 6,277,479 +0.74(+5.83%)
Jun 04, 2008 12.57 12.94 12.21 12.69 6,196,380 +0.11(+0.89%)
Jun 03, 2008 13.10 13.13 12.58 12.58 6,210,801 -0.40(-3.07%)
Jun 02, 2008 13.57 13.57 12.61 12.97 7,102,945 -0.68(-4.96%)
May 30, 2008 13.75 13.89 13.34 13.65 5,087,457 -0.08(-0.58%)
May 29, 2008 13.56 13.90 13.38 13.73 4,009,725 +0.07(+0.52%)
May 28, 2008 13.71 13.95 13.41 13.66 3,461,158 +0.01(+0.06%)
May 27, 2008 13.54 13.91 13.33 13.65 3,511,901 +0.25(+1.84%)
May 26, 2008 13.56 13.61 13.16 13.40 0 +0.00(+0.00%)
May 23, 2008 13.56 13.61 13.16 13.40 3,668,388 -0.25(-1.86%)
May 22, 2008 13.59 13.83 13.45 13.66 3,405,222 +0.06(+0.47%)
May 21, 2008 14.18 14.33 13.52 13.60 4,984,175 -0.65(-4.58%)
May 20, 2008 14.58 14.69 13.87 14.25 7,047,524 -0.61(-4.12%)
May 19, 2008 14.63 15.08 14.52 14.86 3,490,665 +0.21(+1.41%)
May 16, 2008 14.77 14.87 14.52 14.65 4,214,300 -0.21(-1.45%)
May 15, 2008 14.62 15.04 14.41 14.87 4,507,920 +0.19(+1.30%)
May 14, 2008 14.53 14.83 14.46 14.68 3,483,482 +0.21(+1.49%)
May 13, 2008 14.50 14.53 14.18 14.46 4,169,857 +0.14(+1.00%)
May 12, 2008 13.99 14.50 13.93 14.32 3,614,791 +0.37(+2.68%)
May 09, 2008 14.06 14.34 13.82 13.95 2,630,895 -0.37(-2.61%)
May 08, 2008 14.71 14.71 13.99 14.32 3,784,357 -0.20(-1.37%)
May 07, 2008 15.34 15.49 14.46 14.52 4,441,805 -0.79(-5.15%)
May 06, 2008 14.78 15.38 14.68 15.31 4,925,147 +0.31(+2.07%)
May 05, 2008 14.84 15.35 14.74 15.00 4,996,208 +0.11(+0.75%)
May 02, 2008 15.68 15.82 14.83 14.89 9,196,630 -0.44(-2.86%)
May 01, 2008 14.42 15.63 14.39 15.32 7,058,104 +0.83(+5.71%)
Apr 30, 2008 14.92 14.92 14.21 14.50 6,931,570 -0.36(-2.41%)
Apr 29, 2008 15.07 15.14 14.67 14.85 3,483,101 -0.21(-1.37%)
Apr 28, 2008 15.05 15.49 15.03 15.06 7,498,174 +0.06(+0.37%)
Apr 25, 2008 14.73 15.14 14.58 15.00 4,898,571 +0.43(+2.95%)
Apr 24, 2008 14.41 14.63 14.22 14.57 7,065,711 +0.25(+1.72%)
Apr 23, 2008 14.40 14.57 14.20 14.33 4,048,409 -0.05(-0.33%)
Apr 22, 2008 14.57 14.72 14.26 14.38 3,206,854 -0.33(-2.27%)
Apr 21, 2008 14.53 14.88 14.42 14.71 3,310,088 +0.00(+0.00%)
Apr 18, 2008 14.74 15.11 14.46 14.71 5,046,110 +0.21(+1.48%)
Apr 17, 2008 14.21 14.73 14.07 14.50 3,463,474 +0.21(+1.45%)
Apr 16, 2008 13.64 14.29 13.64 14.29 4,510,731 +0.74(+5.46%)
Apr 15, 2008 13.64 13.87 13.29 13.55 4,413,391 -0.02(-0.12%)
Apr 14, 2008 13.94 14.11 13.18 13.56 5,175,341 -0.41(-2.91%)
Apr 11, 2008 14.06 14.61 13.81 13.97 5,184,933 -0.20(-1.40%)
Apr 10, 2008 14.11 14.26 13.63 14.17 5,064,486 +0.08(+0.56%)
Apr 09, 2008 14.76 14.76 13.97 14.09 6,593,688 -0.53(-3.65%)
Apr 08, 2008 14.68 15.00 14.26 14.62 8,428,302 +0.22(+1.55%)
Apr 07, 2008 13.90 15.00 13.90 14.40 10,275,540 +0.76(+5.54%)
Apr 04, 2008 14.11 14.15 13.50 13.64 4,972,320 -0.43(-3.05%)
Apr 03, 2008 13.92 14.22 13.27 14.07 5,899,600 +0.17(+1.20%)
Apr 02, 2008 14.03 14.40 13.53 13.91 5,755,024 -0.21(-1.47%)
Apr 01, 2008 13.17 14.16 13.17 14.11 10,343,141 +1.08(+8.31%)
Mar 31, 2008 12.74 13.19 12.63 13.03 3,445,346 +0.31(+2.44%)
Mar 28, 2008 12.95 13.09 12.69 12.72 4,615,222 -0.19(-1.48%)
Mar 27, 2008 12.90 13.25 12.65 12.91 4,604,770 +0.18(+1.44%)
Mar 26, 2008 13.45 13.48 12.70 12.73 6,323,284 -0.98(-7.14%)
Mar 25, 2008 13.35 13.91 12.94 13.71 5,993,263 +0.43(+3.24%)
Mar 24, 2008 13.37 13.98 13.20 13.28 9,084,924 -0.06(-0.48%)
Mar 21, 2008 12.15 13.53 12.10 13.34 10,571,558 +0.00(+0.00%)
Mar 20, 2008 12.15 13.53 12.10 13.34 10,571,558 +1.24(+10.26%)
Mar 19, 2008 13.56 13.91 11.86 12.10 11,641,870 -1.75(-12.64%)
Mar 18, 2008 12.29 13.85 12.29 13.85 8,417,351 +1.77(+14.62%)
Mar 17, 2008 11.86 12.24 11.32 12.08 7,878,371 -0.23(-1.87%)
Mar 14, 2008 12.66 12.74 11.56 12.31 8,043,835 -0.22(-1.78%)
Mar 13, 2008 11.97 12.74 11.37 12.54 9,481,507 +0.37(+3.08%)
Mar 12, 2008 11.81 12.74 11.78 12.16 9,061,384 +0.20(+1.66%)
Mar 11, 2008 11.30 12.25 11.05 11.96 10,372,747 +1.38(+13.01%)
Mar 10, 2008 11.25 11.39 10.35 10.59 7,263,549 -0.68(-6.01%)
Mar 07, 2008 10.81 11.48 10.48 11.26 7,669,227 +0.28(+2.54%)
Mar 06, 2008 11.53 11.65 10.95 10.98 5,913,411 -0.73(-6.25%)
Mar 05, 2008 11.69 12.14 11.60 11.72 5,192,124 -0.01(-0.07%)
Mar 04, 2008 11.80 11.91 10.93 11.72 8,912,533 -0.20(-1.67%)
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.