Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

86.63 +0.30 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.49 10.65 10.45 10.64 4,744,332 +0.15(+1.41%)
Feb 25, 2010 10.48 10.51 10.30 10.49 5,966,473 -0.13(-1.25%)
Feb 24, 2010 10.51 10.67 10.49 10.63 5,959,460 +0.12(+1.19%)
Feb 23, 2010 10.74 10.78 10.49 10.50 8,111,007 -0.29(-2.67%)
Feb 22, 2010 10.69 10.99 10.64 10.79 8,655,230 +0.13(+1.24%)
Feb 19, 2010 10.53 10.67 10.52 10.66 5,396,507 +0.09(+0.81%)
Feb 18, 2010 10.57 10.62 10.48 10.57 3,649,385 +0.02(+0.22%)
Feb 17, 2010 10.67 10.67 10.49 10.55 6,211,407 -0.02(-0.15%)
Feb 16, 2010 10.16 10.59 10.21 10.57 11,129,816 +0.41(+3.99%)
Feb 12, 2010 10.07 10.16 10.16 10.16 7,467,076 -0.01(-0.08%)
Feb 11, 2010 10.07 10.19 9.967 10.17 6,684,308 +0.09(+0.93%)
Feb 10, 2010 10.17 10.24 9.965 10.07 6,605,617 -0.09(-0.84%)
Feb 09, 2010 10.07 10.28 9.957 10.16 6,333,249 +0.18(+1.84%)
Feb 08, 2010 10.12 10.19 9.918 9.976 9,940,702 -0.17(-1.65%)
Feb 05, 2010 10.07 10.16 9.809 10.14 8,932,817 +0.09(+0.85%)
Feb 04, 2010 10.25 10.39 10.03 10.06 9,913,578 -0.31(-3.01%)
Feb 03, 2010 10.74 10.77 10.33 10.37 7,419,075 -0.39(-3.62%)
Feb 02, 2010 10.62 10.81 10.54 10.76 8,355,109 +0.44(+4.27%)
Feb 01, 2010 10.71 10.76 10.30 10.32 10,866,772 -0.35(-3.25%)
Jan 29, 2010 10.61 10.87 10.56 10.67 9,104,579 +0.13(+1.26%)
Jan 28, 2010 10.91 10.91 10.32 10.53 11,051,061 -0.24(-2.24%)
Jan 27, 2010 10.50 10.82 10.32 10.78 12,799,374 +0.27(+2.60%)
Jan 26, 2010 10.45 10.72 10.35 10.50 10,047,221 -0.01(-0.07%)
Jan 25, 2010 10.82 10.96 10.39 10.51 13,796,033 +0.02(+0.15%)
Jan 22, 2010 11.06 11.06 10.48 10.49 18,889,942 -0.60(-5.41%)
Jan 21, 2010 11.54 11.59 11.09 11.10 13,814,541 -0.46(-3.98%)
Jan 20, 2010 11.53 11.70 11.37 11.56 9,700,338 -0.03(-0.27%)
Jan 19, 2010 11.43 11.59 11.41 11.59 7,868,605 +0.08(+0.68%)
Jan 15, 2010 11.63 11.51 11.51 11.51 13,896,851 -0.16(-1.40%)
Jan 14, 2010 11.73 11.80 11.56 11.67 11,578,505 -0.03(-0.27%)
Jan 13, 2010 11.66 11.77 11.44 11.70 6,402,042 +0.08(+0.67%)
Jan 12, 2010 11.48 11.67 11.45 11.63 8,447,866 +0.05(+0.47%)
Jan 11, 2010 11.80 11.83 11.50 11.57 5,619,701 -0.15(-1.26%)
Jan 08, 2010 11.78 11.81 11.62 11.72 5,717,808 -0.05(-0.40%)
Jan 07, 2010 11.66 11.84 11.58 11.77 8,326,704 +0.07(+0.60%)
Jan 06, 2010 11.58 11.73 11.58 11.70 7,118,173 -0.08(-0.66%)
Jan 05, 2010 11.54 11.82 11.42 11.77 9,960,446 +0.38(+3.35%)
Jan 04, 2010 11.59 11.60 11.31 11.39 9,686,227 -0.08(-0.68%)
Dec 31, 2009 11.52 11.47 11.47 11.47 4,899,090 -0.08(-0.68%)
Dec 30, 2009 11.44 11.55 11.36 11.55 3,739,778 +0.04(+0.34%)
Dec 29, 2009 11.56 11.61 11.43 11.51 3,959,395 -0.05(-0.41%)
Dec 28, 2009 11.62 11.66 11.49 11.56 3,480,052 -0.09(-0.74%)
Dec 24, 2009 11.48 11.67 11.45 11.64 1,721,195 +0.20(+1.70%)
Dec 23, 2009 11.49 11.60 11.40 11.45 3,626,195 +0.03(+0.27%)
Dec 22, 2009 11.45 11.66 11.36 11.41 5,417,913 -0.12(-1.01%)
Dec 21, 2009 11.68 11.72 11.38 11.53 8,470,918 -0.12(-1.07%)
Dec 18, 2009 11.81 11.81 11.38 11.66 12,171,518 +0.02(+0.20%)
Dec 17, 2009 12.75 12.76 11.51 11.63 23,713,228 -1.24(-9.63%)
Dec 16, 2009 12.52 13.08 12.52 12.87 8,339,464 +0.39(+3.12%)
Dec 15, 2009 12.65 12.86 12.44 12.48 8,055,004 -0.37(-2.91%)
Dec 14, 2009 12.79 12.87 12.75 12.86 6,720,478 +0.28(+2.23%)
Dec 11, 2009 12.22 12.61 12.09 12.58 6,104,830 +0.41(+3.40%)
Dec 10, 2009 12.09 12.27 11.98 12.16 6,183,048 +0.12(+1.04%)
Dec 09, 2009 11.78 12.05 11.69 12.04 5,224,247 +0.27(+2.25%)
Dec 08, 2009 12.03 12.03 11.74 11.77 6,494,301 -0.24(-2.01%)
Dec 07, 2009 12.16 12.35 11.96 12.02 9,937,639 +0.18(+1.51%)
Dec 04, 2009 11.77 12.06 11.68 11.84 11,462,019 +0.27(+2.36%)
Dec 03, 2009 11.97 12.00 11.55 11.56 7,738,285 -0.34(-2.88%)
Dec 02, 2009 11.98 12.04 11.83 11.91 8,397,543 -0.14(-1.16%)
Dec 01, 2009 12.16 12.21 11.80 12.05 6,585,120 -0.01(-0.06%)
Nov 30, 2009 11.86 12.09 11.77 12.05 8,700,126 +0.26(+2.18%)
Nov 27, 2009 11.74 11.97 11.70 11.80 3,528,147 -0.44(-3.63%)
Nov 25, 2009 12.09 12.26 11.96 12.24 4,612,080 +0.28(+2.35%)
Nov 24, 2009 12.05 12.11 11.89 11.96 5,143,411 -0.11(-0.90%)
Nov 23, 2009 12.23 12.24 11.91 12.07 5,645,078 +0.10(+0.85%)
Nov 20, 2009 11.84 11.99 11.76 11.97 5,432,045 -0.05(-0.45%)
Nov 19, 2009 12.37 12.39 11.86 12.02 6,973,808 -0.44(-3.57%)
Nov 18, 2009 12.41 12.55 12.32 12.47 5,619,093 +0.05(+0.44%)
Nov 17, 2009 12.54 12.55 12.15 12.41 5,641,417 -0.15(-1.18%)
Nov 16, 2009 12.09 12.72 12.03 12.56 9,542,827 +0.55(+4.61%)
Nov 13, 2009 12.09 12.24 11.94 12.01 4,417,017 +0.00(+0.00%)
Nov 12, 2009 11.98 12.18 11.89 12.01 7,086,776 +0.00(+0.00%)
Nov 11, 2009 12.12 12.34 11.94 12.01 9,271,293 +0.00(+0.00%)
Nov 10, 2009 11.95 12.05 11.73 12.01 9,391,657 +0.02(+0.13%)
Nov 09, 2009 11.45 12.05 11.40 11.99 12,047,340 +0.66(+5.85%)
Nov 06, 2009 11.27 11.41 11.05 11.33 7,117,056 +0.30(+2.69%)
Nov 05, 2009 10.96 11.34 10.90 11.03 7,405,225 +0.16(+1.43%)
Nov 04, 2009 11.15 11.27 10.82 10.88 9,285,380 -0.19(-1.69%)
Nov 03, 2009 10.96 11.16 10.84 11.06 7,439,381 -0.04(-0.35%)
Nov 02, 2009 11.11 11.31 10.80 11.10 11,837,760 +0.08(+0.71%)
Oct 30, 2009 11.62 11.64 10.84 11.03 11,148,718 -0.63(-5.42%)
Oct 29, 2009 11.27 11.66 11.20 11.66 9,574,185 +0.53(+4.77%)
Oct 28, 2009 11.49 11.62 11.09 11.13 9,032,075 -0.47(-4.03%)
Oct 27, 2009 11.71 11.77 11.47 11.59 9,989,546 -0.15(-1.26%)
Oct 26, 2009 11.84 12.15 11.66 11.74 11,237,449 +0.02(+0.20%)
Oct 23, 2009 11.79 11.82 11.64 11.72 9,181,062 -0.30(-2.53%)
Oct 22, 2009 11.63 12.04 11.55 12.02 9,415,965 +0.43(+3.70%)
Oct 21, 2009 11.77 12.00 11.57 11.59 11,964,896 -0.17(-1.46%)
Oct 20, 2009 11.88 11.91 11.68 11.77 10,258,826 -0.41(-3.39%)
Oct 19, 2009 11.87 12.30 11.77 12.18 16,965,506 +0.42(+3.58%)
Oct 16, 2009 12.33 12.40 11.71 11.76 19,386,948 -0.80(-6.34%)
Oct 15, 2009 12.54 12.62 12.35 12.55 11,679,442 -0.12(-0.98%)
Oct 14, 2009 12.87 12.87 12.30 12.68 12,571,591 +0.03(+0.25%)
Oct 13, 2009 12.68 12.89 12.44 12.65 9,417,302 -0.09(-0.67%)
Oct 12, 2009 12.96 13.03 12.57 12.73 11,941,621 +0.10(+0.80%)
Oct 09, 2009 13.37 13.39 12.26 12.63 17,739,342 -0.69(-5.15%)
Oct 08, 2009 13.15 13.53 13.03 13.32 13,165,059 +0.15(+1.13%)
Oct 07, 2009 12.96 13.27 12.91 13.17 7,215,626 +0.18(+1.38%)
Oct 06, 2009 12.71 13.05 12.61 12.99 12,756,061 +0.42(+3.35%)
Oct 05, 2009 12.05 12.57 12.05 12.57 12,283,849 +0.62(+5.15%)
Oct 02, 2009 12.29 12.34 11.91 11.95 13,096,870 -0.52(-4.19%)
Oct 01, 2009 12.58 12.84 12.34 12.48 16,745,362 -0.18(-1.42%)
Sep 30, 2009 12.57 12.81 12.04 12.65 14,320,023 +0.20(+1.63%)
Sep 29, 2009 12.73 12.97 12.38 12.45 11,332,135 -0.01(-0.06%)
Sep 28, 2009 12.11 12.80 12.02 12.46 8,886,595 +0.48(+4.04%)
Sep 25, 2009 12.32 12.42 11.91 11.98 11,325,436 -0.42(-3.40%)
Sep 24, 2009 12.54 12.58 12.23 12.40 12,077,305 -0.03(-0.25%)
Sep 23, 2009 12.68 12.79 12.43 12.43 11,744,713 -0.21(-1.67%)
Sep 22, 2009 12.60 12.74 12.52 12.64 9,483,015 +0.14(+1.12%)
Sep 21, 2009 12.43 12.55 12.30 12.50 11,594,523 -0.02(-0.19%)
Sep 18, 2009 12.20 12.68 12.09 12.52 13,577,461 +0.77(+6.57%)
Sep 17, 2009 12.09 12.76 11.51 11.75 24,190,476 -0.24(-2.02%)
Sep 16, 2009 11.83 12.24 11.77 11.99 14,463,396 +0.19(+1.58%)
Sep 15, 2009 11.42 11.87 11.38 11.80 16,337,164 +0.09(+0.73%)
Sep 14, 2009 11.41 11.75 11.32 11.72 11,097,066 +0.25(+2.18%)
Sep 11, 2009 11.37 11.54 11.22 11.47 9,625,237 +0.19(+1.66%)
Sep 10, 2009 11.11 11.38 10.96 11.28 9,894,532 +0.13(+1.19%)
Sep 09, 2009 10.72 11.17 10.72 11.15 8,884,422 +0.43(+4.00%)
Sep 08, 2009 10.68 10.81 10.60 10.72 8,201,866 +0.16(+1.48%)
Sep 04, 2009 10.69 10.74 10.40 10.57 6,368,263 -0.07(-0.66%)
Sep 03, 2009 10.23 10.64 10.10 10.64 10,901,454 +0.51(+5.08%)
Sep 02, 2009 10.11 10.28 10.03 10.12 9,912,248 -0.05(-0.54%)
Sep 01, 2009 10.57 10.70 10.10 10.18 14,982,544 -0.55(-5.09%)
Aug 31, 2009 10.74 10.86 10.45 10.72 11,328,076 -0.37(-3.37%)
Aug 28, 2009 11.01 11.10 10.81 11.10 6,198,937 +0.20(+1.79%)
Aug 27, 2009 10.86 10.99 10.67 10.90 7,880,509 -0.02(-0.21%)
Aug 26, 2009 10.61 11.01 10.39 10.92 10,889,202 +0.30(+2.86%)
Aug 25, 2009 10.80 10.93 10.57 10.62 9,751,095 -0.08(-0.73%)
Aug 24, 2009 11.04 11.08 10.58 10.70 13,652,682 +0.16(+1.55%)
Aug 21, 2009 10.29 10.60 10.25 10.53 8,812,608 +0.30(+2.97%)
Aug 20, 2009 9.778 10.28 9.731 10.23 9,417,060 +0.47(+4.79%)
Aug 19, 2009 9.583 9.910 9.528 9.762 12,248,148 +0.05(+0.48%)
Aug 18, 2009 9.505 9.762 9.388 9.715 9,377,159 +0.36(+3.83%)
Aug 17, 2009 9.630 9.637 9.333 9.357 13,943,450 -0.37(-3.85%)
Aug 14, 2009 9.801 9.890 9.536 9.731 9,103,260 -0.09(-0.95%)
Aug 13, 2009 9.887 9.965 9.736 9.824 9,778,512 +0.08(+0.80%)
Aug 12, 2009 9.684 9.848 9.474 9.746 8,044,896 +0.17(+1.79%)
Aug 11, 2009 9.614 9.793 9.489 9.575 12,651,330 -0.09(-0.97%)
Aug 10, 2009 9.941 10.06 9.552 9.668 11,460,275 -0.28(-2.82%)
Aug 07, 2009 9.934 10.06 9.661 9.949 12,783,128 +0.14(+1.43%)
Aug 06, 2009 9.910 10.02 9.583 9.809 13,719,509 +0.04(+0.40%)
Aug 05, 2009 9.778 9.824 9.442 9.770 12,968,721 +0.18(+1.87%)
Aug 04, 2009 9.489 9.793 9.411 9.590 8,013,029 +0.06(+0.65%)
Aug 03, 2009 9.544 9.731 9.396 9.528 9,303,276 +0.27(+2.86%)
Jul 31, 2009 9.349 9.591 9.263 9.263 10,597,189 -0.09(-0.92%)
Jul 30, 2009 9.185 9.575 9.162 9.349 9,399,959 +0.25(+2.74%)
Jul 29, 2009 9.068 9.138 8.819 9.099 10,053,298 -0.20(-2.18%)
Jul 28, 2009 9.294 9.396 9.162 9.302 6,675,547 -0.02(-0.25%)
Jul 27, 2009 9.349 9.505 9.279 9.325 6,904,812 -0.08(-0.83%)
Jul 24, 2009 8.842 9.466 8.811 9.403 8,453,509 +0.31(+3.43%)
Jul 23, 2009 8.904 9.208 8.748 9.091 12,054,621 +0.21(+2.37%)
Jul 22, 2009 8.546 8.982 8.514 8.881 7,138,763 +0.12(+1.42%)
Jul 21, 2009 8.850 8.959 8.635 8.756 8,365,650 -0.09(-1.06%)
Jul 20, 2009 8.538 8.920 8.538 8.850 8,634,135 +0.34(+3.94%)
Jul 17, 2009 8.655 8.655 8.327 8.514 7,373,082 -0.12(-1.44%)
Jul 16, 2009 8.359 8.764 8.195 8.639 14,853,893 +0.18(+2.12%)
Jul 15, 2009 8.148 8.608 8.070 8.460 20,321,728 +0.49(+6.16%)
Jul 14, 2009 7.922 8.031 7.704 7.969 12,464,978 +0.06(+0.79%)
Jul 13, 2009 7.651 7.914 7.633 7.906 16,445,012 +0.41(+5.52%)
Jul 10, 2009 7.407 7.610 7.314 7.493 14,156,593 +0.03(+0.42%)
Jul 09, 2009 7.220 7.532 7.212 7.462 25,949,362 +0.35(+4.93%)
Jul 08, 2009 7.485 7.555 7.017 7.111 94,734,816 -0.19(-2.67%)
Jul 07, 2009 7.368 7.493 7.205 7.306 35,617,320 -0.88(-10.76%)
Jul 06, 2009 7.860 8.195 7.782 8.187 10,473,974 +0.28(+3.55%)
Jul 02, 2009 7.867 8.047 7.727 7.906 7,017,200 -0.10(-1.27%)
Jul 01, 2009 8.047 8.242 7.992 8.008 8,134,190 +0.00(+0.00%)
Jun 30, 2009 8.351 8.382 7.766 8.008 13,482,720 -0.33(-3.93%)
Jun 29, 2009 7.992 8.483 7.844 8.335 16,892,686 +0.62(+7.98%)
Jun 26, 2009 7.938 7.961 7.602 7.719 6,927,862 -0.25(-3.13%)
Jun 25, 2009 7.633 7.976 7.577 7.969 11,307,145 +0.46(+6.13%)
Jun 24, 2009 7.220 7.548 7.173 7.509 9,854,547 +0.35(+4.90%)
Jun 23, 2009 7.306 7.415 6.947 7.158 11,138,737 -0.10(-1.40%)
Jun 22, 2009 7.158 7.641 7.119 7.259 15,348,977 -0.01(-0.11%)
Jun 19, 2009 7.314 7.446 7.049 7.267 11,388,693 +0.04(+0.54%)
Jun 18, 2009 7.485 7.641 7.134 7.228 14,922,926 +0.28(+4.04%)
Jun 17, 2009 7.095 7.119 6.690 6.947 8,528,747 -0.15(-2.09%)
Jun 16, 2009 7.438 7.438 7.080 7.095 7,451,226 -0.27(-3.65%)
Jun 15, 2009 7.181 7.649 7.173 7.364 8,127,742 +0.11(+1.56%)
Jun 12, 2009 7.329 7.509 7.173 7.251 4,321,707 -0.27(-3.63%)
Jun 11, 2009 7.750 7.797 7.392 7.524 7,010,480 -0.07(-0.92%)
Jun 10, 2009 7.579 7.782 7.407 7.594 7,859,494 +0.05(+0.72%)
Jun 09, 2009 7.181 7.626 7.088 7.540 7,633,640 +0.38(+5.34%)
Jun 08, 2009 7.103 7.236 6.978 7.158 8,201,126 -0.18(-2.44%)
Jun 05, 2009 7.516 7.555 7.212 7.337 5,354,345 -0.02(-0.32%)
Jun 04, 2009 7.400 7.454 7.197 7.361 8,978,072 +0.02(+0.32%)
Jun 03, 2009 7.438 7.579 7.290 7.337 8,147,292 -0.18(-2.39%)
Jun 02, 2009 7.821 7.828 7.423 7.516 9,331,440 -0.35(-4.46%)
Jun 01, 2009 7.594 8.109 7.555 7.867 16,507,028 +0.41(+5.54%)
May 29, 2009 7.119 7.485 6.916 7.454 18,257,070 +0.36(+5.05%)
May 28, 2009 7.010 7.103 6.694 7.095 10,511,496 +0.37(+5.57%)
May 27, 2009 6.971 7.127 6.698 6.721 11,211,229 -0.21(-3.04%)
May 26, 2009 6.487 6.955 6.362 6.932 9,733,703 +0.41(+6.34%)
May 22, 2009 6.721 6.768 6.495 6.518 5,725,182 -0.18(-2.68%)
May 21, 2009 6.698 6.776 6.479 6.698 10,974,765 -0.07(-1.04%)
May 20, 2009 7.033 7.189 6.690 6.768 8,492,672 -0.12(-1.70%)
May 19, 2009 7.181 7.181 6.846 6.885 8,125,796 -0.30(-4.23%)
May 18, 2009 6.869 7.244 6.745 7.189 10,437,244 +0.49(+7.33%)
May 15, 2009 6.815 6.986 6.573 6.698 8,780,211 -0.12(-1.83%)
May 14, 2009 6.643 6.854 6.511 6.823 9,411,587 +0.16(+2.46%)
May 13, 2009 6.978 6.978 6.612 6.659 10,616,438 -0.48(-6.67%)
May 12, 2009 7.633 7.774 6.963 7.134 13,639,461 -0.41(-5.48%)
May 11, 2009 7.973 7.992 7.524 7.548 12,677,631 -0.76(-9.19%)
May 08, 2009 8.405 8.491 7.922 8.312 18,841,882 -0.66(-7.38%)
May 07, 2009 8.795 9.084 8.023 8.975 22,252,886 +0.92(+11.42%)
May 06, 2009 7.423 8.390 7.407 8.054 20,005,494 +0.95(+13.39%)
May 05, 2009 6.916 7.290 6.791 7.103 12,432,217 +0.10(+1.45%)
May 04, 2009 6.362 7.056 6.331 7.002 12,872,885 +0.67(+10.59%)
May 01, 2009 6.285 6.526 6.253 6.331 7,521,508 -0.01(-0.12%)
Apr 30, 2009 6.706 6.885 6.300 6.339 16,196,058 -0.27(-4.13%)
Apr 29, 2009 6.589 6.838 6.487 6.612 14,064,561 +0.12(+1.80%)
Apr 28, 2009 6.261 6.768 6.129 6.495 11,664,633 +0.19(+3.09%)
Apr 27, 2009 6.916 6.924 6.292 6.300 11,334,333 -0.79(-11.11%)
Apr 24, 2009 6.721 7.337 6.557 7.088 15,076,747 +0.45(+6.82%)
Apr 23, 2009 6.277 6.721 6.238 6.635 8,036,034 +0.37(+5.98%)
Apr 22, 2009 6.066 6.667 6.019 6.261 12,244,607 -0.16(-2.55%)
Apr 21, 2009 5.645 6.425 5.481 6.425 12,134,978 +0.58(+10.01%)
Apr 20, 2009 6.643 6.721 5.817 5.840 15,590,314 -0.83(-12.40%)
Apr 17, 2009 6.472 6.885 6.355 6.667 12,347,790 +0.15(+2.27%)
Apr 16, 2009 6.355 6.596 6.168 6.518 14,403,246 +0.16(+2.58%)
Apr 15, 2009 5.708 6.378 5.497 6.355 18,287,416 +0.45(+7.66%)
Apr 14, 2009 6.370 6.483 5.856 5.902 17,803,964 -0.69(-10.41%)
Apr 13, 2009 6.261 6.706 6.136 6.589 15,936,929 +0.20(+3.17%)
Apr 09, 2009 5.754 6.409 5.614 6.386 21,577,862 +1.06(+19.91%)
Apr 08, 2009 5.037 5.349 4.959 5.325 10,038,459 +0.34(+6.72%)
Apr 07, 2009 4.959 5.170 4.904 4.990 8,560,779 -0.12(-2.44%)
Apr 06, 2009 5.177 5.177 4.936 5.115 7,309,290 -0.15(-2.81%)
Apr 03, 2009 5.045 5.302 4.826 5.263 10,085,945 +0.12(+2.43%)
Apr 02, 2009 5.224 5.372 4.998 5.138 11,771,474 +0.09(+1.85%)
Apr 01, 2009 4.772 5.131 4.694 5.045 9,489,436 +0.12(+2.54%)
Mar 31, 2009 4.748 5.006 4.632 4.920 12,207,117 +0.41(+9.17%)
Mar 30, 2009 5.107 5.154 4.483 4.507 13,703,795 -1.06(-19.05%)
Mar 26, 2009 5.084 5.591 4.990 5.567 14,186,482 +0.52(+10.36%)
Mar 25, 2009 4.717 5.084 4.694 5.045 14,121,364 +0.34(+7.30%)
Mar 24, 2009 4.865 5.062 4.616 4.702 12,587,135 -0.40(-7.80%)
Mar 23, 2009 4.639 5.107 4.608 5.099 13,923,995 +0.80(+18.69%)
Mar 20, 2009 4.975 4.975 4.288 4.296 15,423,244 -0.83(-16.17%)
Mar 19, 2009 6.019 6.168 4.873 5.125 18,163,320 -0.52(-9.18%)
Mar 18, 2009 5.060 5.669 4.780 5.642 19,527,820 +0.52(+10.14%)
Mar 17, 2009 4.873 5.131 4.655 5.123 12,340,220 +0.25(+5.12%)
Mar 16, 2009 5.146 5.294 4.786 4.873 14,578,052 +0.02(+0.32%)
Mar 13, 2009 5.115 5.193 4.374 4.858 0 -0.30(-5.89%)
Mar 12, 2009 4.624 5.201 4.437 5.162 13,782,421 +0.53(+11.45%)
Mar 11, 2009 4.647 4.787 4.491 4.632 11,177,121 -0.09(-1.98%)
Mar 10, 2009 4.437 4.748 4.234 4.725 16,149,940 +0.66(+16.31%)
Mar 09, 2009 3.805 4.140 3.766 4.062 7,261,702 +0.20(+5.25%)
Mar 06, 2009 3.797 3.930 3.688 3.860 0 +0.05(+1.23%)
Mar 05, 2009 4.117 4.242 3.711 3.813 12,503,302 -0.49(-11.41%)
Mar 04, 2009 4.226 4.483 4.039 4.304 8,915,536 +0.29(+7.18%)
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.