Discover Financial Services (NY: DFS )

102.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 31.36 31.80 31.31 31.56 7,334,059 +0.11(+0.34%)
Feb 27, 2013 30.97 31.58 30.80 31.45 5,768,359 +0.49(+1.59%)
Feb 26, 2013 31.19 31.27 30.50 30.96 7,457,258 -0.89(-2.80%)
Feb 22, 2013 31.59 31.91 31.49 31.85 3,624,713 +0.46(+1.46%)
Feb 21, 2013 31.76 31.77 31.16 31.40 7,971,054 -0.49(-1.54%)
Feb 20, 2013 32.29 32.41 31.85 31.89 4,505,957 -0.49(-1.52%)
Feb 19, 2013 32.13 32.43 32.11 32.38 5,809,764 +0.31(+0.97%)
Feb 15, 2013 32.46 32.62 31.92 32.07 4,790,759 -0.30(-0.94%)
Feb 14, 2013 31.99 32.41 31.86 32.37 4,804,124 +0.25(+0.76%)
Feb 13, 2013 32.32 32.50 32.03 32.13 4,813,092 -0.21(-0.66%)
Feb 12, 2013 32.76 32.90 32.32 32.34 6,369,789 -0.45(-1.37%)
Feb 11, 2013 32.58 33.00 32.50 32.79 4,553,716 +0.12(+0.38%)
Feb 08, 2013 32.69 33.05 32.51 32.67 6,456,327 +0.43(+1.35%)
Feb 07, 2013 32.34 32.54 31.72 32.23 4,310,977 +0.02(+0.05%)
Feb 06, 2013 32.01 32.35 31.98 32.22 4,165,272 +0.61(+1.94%)
Feb 04, 2013 31.50 31.84 31.33 31.60 7,125,016 -0.18(-0.57%)
Feb 01, 2013 31.67 32.08 31.48 31.78 8,630,634 +0.34(+1.07%)
Jan 31, 2013 31.23 31.81 30.70 31.45 14,785,575 +0.25(+0.81%)
Jan 30, 2013 31.22 31.31 30.81 31.19 8,682,192 -0.02(-0.08%)
Jan 29, 2013 31.04 31.26 30.81 31.22 9,198,600 +0.04(+0.13%)
Jan 28, 2013 32.00 32.01 31.15 31.17 8,834,622 -0.84(-2.64%)
Jan 25, 2013 32.13 32.21 31.87 32.02 3,519,123 -0.04(-0.13%)
Jan 24, 2013 31.82 32.15 31.72 32.06 5,281,293 +0.27(+0.85%)
Jan 23, 2013 31.84 32.13 31.73 31.79 5,841,979 -0.07(-0.21%)
Jan 22, 2013 31.53 31.87 31.13 31.85 7,619,146 +0.28(+0.88%)
Jan 18, 2013 31.91 31.91 31.37 31.58 12,625,630 -0.61(-1.88%)
Jan 17, 2013 32.23 32.39 31.95 32.18 3,771,784 +0.13(+0.41%)
Jan 16, 2013 32.15 32.35 31.94 32.05 5,586,571 -0.17(-0.53%)
Jan 15, 2013 32.27 32.49 31.99 32.22 7,624,660 -0.32(-0.98%)
Jan 14, 2013 33.09 33.12 32.44 32.54 4,275,226 -0.54(-1.63%)
Jan 11, 2013 33.03 33.28 32.96 33.08 3,418,124 -0.07(-0.22%)
Jan 10, 2013 32.89 33.26 32.80 33.16 7,105,334 +0.52(+1.58%)
Jan 09, 2013 32.86 33.05 32.54 32.64 4,330,375 -0.20(-0.60%)
Jan 08, 2013 32.22 32.84 32.20 32.84 5,335,177 +0.55(+1.70%)
Jan 07, 2013 32.60 32.69 32.13 32.29 5,704,289 -0.51(-1.55%)
Jan 04, 2013 32.43 32.80 32.22 32.80 4,888,962 +0.52(+1.62%)
Jan 03, 2013 32.44 32.73 32.27 32.27 6,731,860 -0.11(-0.33%)
Jan 02, 2013 32.24 32.40 31.95 32.38 5,732,610 +0.80(+2.54%)
Dec 31, 2012 30.73 31.59 30.68 31.58 5,202,568 +0.57(+1.85%)
Dec 28, 2012 31.10 31.29 30.88 31.00 5,152,020 +0.02(+0.08%)
Dec 27, 2012 31.28 31.33 30.49 30.98 5,681,030 -0.31(-0.99%)
Dec 26, 2012 31.48 31.77 31.13 31.29 5,558,834 -0.14(-0.44%)
Dec 24, 2012 31.46 31.82 31.39 31.43 2,674,658 +0.01(+0.03%)
Dec 21, 2012 31.10 32.18 30.86 31.42 12,647,691 +0.07(+0.23%)
Dec 20, 2012 31.46 31.81 30.66 31.35 20,620,054 -1.11(-3.42%)
Dec 19, 2012 33.21 33.21 32.36 32.46 8,431,859 -0.62(-1.88%)
Dec 18, 2012 33.30 33.36 32.32 33.08 10,994,864 +0.29(+0.87%)
Dec 17, 2012 32.36 33.26 32.36 32.79 8,140,420 +0.52(+1.62%)
Dec 14, 2012 32.87 32.95 32.15 32.27 6,238,300 -0.69(-2.08%)
Dec 13, 2012 33.46 33.46 32.72 32.95 3,973,369 -0.51(-1.51%)
Dec 12, 2012 33.15 33.64 32.94 33.46 4,855,389 +0.51(+1.56%)
Dec 11, 2012 33.44 33.44 32.77 32.95 6,036,638 -0.33(-1.01%)
Dec 10, 2012 33.39 33.55 33.03 33.28 3,651,961 -0.30(-0.90%)
Dec 07, 2012 33.35 33.71 33.31 33.58 4,131,147 +0.48(+1.45%)
Dec 06, 2012 33.35 33.39 32.73 33.10 5,256,988 -0.25(-0.76%)
Dec 05, 2012 33.58 33.68 33.09 33.35 4,006,314 -0.11(-0.32%)
Dec 04, 2012 33.63 33.74 33.38 33.46 4,325,674 -0.50(-1.47%)
Nov 30, 2012 33.89 34.10 33.78 33.96 6,274,327 +0.06(+0.17%)
Nov 29, 2012 33.78 34.17 33.61 33.90 3,466,642 +0.24(+0.70%)
Nov 28, 2012 32.89 33.69 32.89 33.66 2,767,770 +0.54(+1.63%)
Nov 27, 2012 33.66 33.78 33.09 33.12 4,626,113 -0.61(-1.81%)
Nov 26, 2012 33.70 33.80 33.46 33.74 3,227,892 -0.10(-0.29%)
Nov 23, 2012 33.77 33.86 33.62 33.83 1,671,983 +0.27(+0.80%)
Nov 21, 2012 33.84 33.87 33.15 33.57 3,833,545 -0.13(-0.39%)
Nov 20, 2012 33.30 33.88 33.12 33.70 5,413,651 +0.39(+1.18%)
Nov 19, 2012 32.59 33.32 32.59 33.30 5,057,794 +1.10(+3.42%)
Nov 16, 2012 31.32 32.32 31.32 32.20 7,591,727 +0.91(+2.92%)
Nov 15, 2012 32.60 32.70 30.93 31.29 15,916,082 -1.34(-4.10%)
Nov 14, 2012 33.69 33.89 32.54 32.63 7,717,979 -0.98(-2.91%)
Nov 13, 2012 33.29 34.03 33.20 33.61 4,418,331 +0.02(+0.05%)
Nov 12, 2012 33.62 33.81 33.45 33.59 3,354,501 +0.07(+0.19%)
Nov 09, 2012 33.10 33.79 33.05 33.52 5,429,458 +0.26(+0.79%)
Nov 08, 2012 33.22 33.65 33.10 33.26 6,132,255 +0.13(+0.39%)
Nov 07, 2012 33.48 33.79 33.12 33.13 7,058,167 -0.67(-1.98%)
Nov 06, 2012 33.02 34.12 32.86 33.80 5,269,507 +0.95(+2.88%)
Nov 05, 2012 33.25 33.38 32.61 32.86 6,235,686 -0.59(-1.76%)
Nov 02, 2012 33.98 34.09 33.42 33.44 4,816,978 -0.28(-0.82%)
Nov 01, 2012 33.52 33.78 33.31 33.72 5,277,222 +0.26(+0.78%)
Oct 31, 2012 32.90 33.48 32.74 33.46 4,712,421 +0.61(+1.86%)
Oct 26, 2012 32.52 32.85 32.85 32.85 5,006,858 +0.33(+1.00%)
Oct 25, 2012 32.79 32.90 32.39 32.52 3,361,887 +0.02(+0.05%)
Oct 24, 2012 32.41 32.88 32.41 32.50 4,280,213 +0.19(+0.58%)
Oct 23, 2012 32.09 32.51 31.98 32.32 3,970,818 -0.02(-0.05%)
Oct 19, 2012 32.86 33.02 32.12 32.33 5,716,442 -0.66(-2.00%)
Oct 18, 2012 33.19 33.32 32.64 32.99 4,145,786 -0.30(-0.91%)
Oct 17, 2012 32.92 33.35 32.91 33.30 5,476,803 +0.61(+1.87%)
Oct 16, 2012 32.31 32.79 32.31 32.68 4,769,352 +0.54(+1.68%)
Oct 15, 2012 31.83 32.33 31.62 32.15 4,052,016 +0.49(+1.55%)
Oct 12, 2012 32.28 32.33 31.55 31.66 4,155,960 -0.65(-2.02%)
Oct 11, 2012 32.49 32.70 32.31 32.31 3,179,335 +0.12(+0.38%)
Oct 10, 2012 32.64 32.71 31.88 32.19 5,037,369 -0.27(-0.83%)
Oct 09, 2012 32.78 33.05 32.38 32.46 4,534,755 -0.42(-1.29%)
Oct 08, 2012 32.78 33.01 32.64 32.88 4,062,522 -0.08(-0.25%)
Oct 05, 2012 33.22 33.30 32.81 32.96 3,553,462 -0.02(-0.05%)
Oct 04, 2012 32.62 33.13 32.57 32.98 4,140,430 +0.58(+1.79%)
Oct 03, 2012 32.05 32.40 31.98 32.40 4,605,753 +0.17(+0.53%)
Oct 02, 2012 32.64 32.64 32.03 32.23 4,798,975 -0.27(-0.83%)
Oct 01, 2012 32.60 32.75 32.12 32.50 6,013,224 +0.15(+0.48%)
Sep 28, 2012 32.26 32.79 31.80 32.34 8,599,208 +0.02(+0.05%)
Sep 27, 2012 31.14 32.46 30.58 32.33 10,831,347 +2.19(+7.27%)
Sep 26, 2012 30.60 30.76 30.12 30.14 6,643,914 -0.50(-1.65%)
Sep 25, 2012 31.45 31.71 30.49 30.64 7,140,030 -0.81(-2.56%)
Sep 24, 2012 31.37 31.64 31.14 31.45 4,904,986 +0.01(+0.03%)
Sep 21, 2012 31.19 31.73 31.18 31.44 6,371,284 +0.37(+1.21%)
Sep 20, 2012 31.24 31.43 30.97 31.06 4,885,530 -0.28(-0.91%)
Sep 19, 2012 31.56 31.71 31.22 31.35 4,890,268 +0.00(+0.00%)
Sep 18, 2012 31.53 31.69 31.21 31.35 4,575,354 -0.18(-0.57%)
Sep 17, 2012 31.57 31.92 31.40 31.53 5,112,135 -0.47(-1.48%)
Sep 14, 2012 31.94 32.27 31.80 32.00 6,331,377 +0.04(+0.13%)
Sep 13, 2012 31.16 32.04 30.97 31.96 5,198,238 +0.81(+2.61%)
Sep 12, 2012 31.33 31.45 31.05 31.14 4,392,175 -0.07(-0.21%)
Sep 11, 2012 31.21 31.34 30.97 31.21 3,180,910 +0.10(+0.31%)
Sep 10, 2012 31.32 31.41 31.10 31.11 2,827,742 -0.20(-0.65%)
Sep 07, 2012 31.23 31.50 30.96 31.32 3,567,000 +0.20(+0.63%)
Sep 06, 2012 31.05 31.23 30.80 31.12 5,788,766 +0.26(+0.84%)
Sep 05, 2012 31.79 31.79 30.69 30.86 6,631,178 -0.68(-2.17%)
Sep 04, 2012 31.45 31.80 31.45 31.54 4,474,157 +0.02(+0.05%)
Aug 31, 2012 31.43 31.63 31.21 31.53 2,671,923 +0.29(+0.94%)
Aug 30, 2012 31.21 31.40 31.03 31.23 2,969,721 -0.11(-0.34%)
Aug 29, 2012 31.41 31.53 31.13 31.34 2,788,758 -0.34(-1.08%)
Aug 27, 2012 31.45 31.93 31.28 31.68 5,691,538 +0.26(+0.83%)
Aug 24, 2012 30.88 31.60 30.86 31.42 3,822,791 +0.41(+1.31%)
Aug 23, 2012 31.16 31.50 31.01 31.01 4,550,409 -0.27(-0.86%)
Aug 22, 2012 30.45 31.86 30.45 31.28 10,168,955 +1.16(+3.86%)
Aug 21, 2012 30.41 30.54 30.02 30.12 2,929,110 -0.14(-0.46%)
Aug 20, 2012 30.73 30.73 30.14 30.26 3,185,566 -0.49(-1.59%)
Aug 17, 2012 30.98 30.98 30.49 30.75 3,806,167 -0.03(-0.11%)
Aug 16, 2012 30.00 30.95 29.93 30.78 5,611,856 +0.78(+2.61%)
Aug 15, 2012 29.88 30.05 29.76 30.00 3,334,900 +0.11(+0.38%)
Aug 14, 2012 30.07 30.20 29.79 29.88 2,913,761 -0.07(-0.22%)
Aug 13, 2012 29.92 30.03 29.55 29.95 3,300,200 -0.04(-0.14%)
Aug 10, 2012 29.61 30.05 29.57 29.99 3,560,519 +0.25(+0.85%)
Aug 09, 2012 30.00 30.20 29.71 29.74 4,314,088 -0.45(-1.48%)
Aug 08, 2012 29.84 30.26 29.68 30.18 4,605,994 +0.16(+0.54%)
Aug 07, 2012 29.84 30.30 29.84 30.02 4,414,174 +0.22(+0.74%)
Aug 06, 2012 29.78 29.96 29.71 29.80 4,340,542 +0.10(+0.33%)
Aug 03, 2012 29.21 29.74 29.00 29.70 4,611,488 +0.99(+3.46%)
Aug 02, 2012 28.51 29.04 28.30 28.71 4,409,424 -0.35(-1.20%)
Aug 01, 2012 29.38 29.06 29.06 29.06 4,174,594 -0.21(-0.72%)
Jul 31, 2012 29.69 29.69 29.13 29.27 6,055,563 -0.42(-1.43%)
Jul 30, 2012 29.56 29.78 29.35 29.70 5,312,617 +0.06(+0.19%)
Jul 27, 2012 29.21 29.80 28.90 29.64 5,902,080 +0.72(+2.48%)
Jul 26, 2012 28.33 29.00 28.16 28.92 5,344,389 +1.10(+3.95%)
Jul 25, 2012 27.99 28.10 27.61 27.82 3,090,957 -0.05(-0.18%)
Jul 24, 2012 28.12 28.13 27.51 27.87 6,110,302 -0.21(-0.75%)
Jul 23, 2012 27.92 28.18 27.82 28.08 4,893,651 -0.33(-1.17%)
Jul 20, 2012 28.07 28.72 27.92 28.42 4,914,546 -0.02(-0.06%)
Jul 19, 2012 28.65 28.82 28.31 28.43 5,924,562 -0.20(-0.68%)
Jul 18, 2012 28.99 29.13 28.56 28.63 4,990,354 -0.42(-1.46%)
Jul 17, 2012 28.82 29.22 28.52 29.05 4,128,510 +0.44(+1.54%)
Jul 16, 2012 28.40 28.78 28.31 28.61 4,120,261 +0.15(+0.54%)
Jul 13, 2012 28.24 28.48 28.17 28.46 3,219,929 +0.34(+1.22%)
Jul 12, 2012 27.88 28.34 27.58 28.12 5,748,202 -0.09(-0.32%)
Jul 11, 2012 28.02 28.28 27.73 28.21 6,022,760 +0.33(+1.20%)
Jul 10, 2012 28.73 28.78 27.77 27.87 5,470,515 -0.63(-2.20%)
Jul 09, 2012 28.66 28.78 28.37 28.50 3,890,132 -0.24(-0.85%)
Jul 06, 2012 28.49 28.85 28.41 28.74 3,621,179 -0.04(-0.14%)
Jul 05, 2012 28.72 29.08 28.62 28.78 4,601,204 -0.07(-0.25%)
Jul 03, 2012 28.48 28.96 28.38 28.86 3,768,375 +0.46(+1.61%)
Jul 02, 2012 28.23 28.49 28.08 28.40 4,327,627 +0.33(+1.19%)
Jun 29, 2012 27.93 28.07 27.67 28.07 6,514,100 +0.99(+3.66%)
Jun 28, 2012 26.95 27.28 26.57 27.08 4,519,736 -0.25(-0.92%)
Jun 27, 2012 27.39 27.52 27.14 27.33 4,677,566 +0.13(+0.48%)
Jun 26, 2012 27.18 27.39 27.14 27.20 7,713,397 -0.07(-0.27%)
Jun 25, 2012 26.92 27.40 26.92 27.27 5,726,366 -0.01(-0.03%)
Jun 22, 2012 27.51 27.83 26.96 27.28 18,518,726 +0.13(+0.48%)
Jun 21, 2012 27.93 28.04 27.12 27.15 9,403,563 -0.56(-2.02%)
Jun 20, 2012 27.38 27.85 27.04 27.71 10,342,101 +0.46(+1.70%)
Jun 19, 2012 26.38 27.56 26.08 27.25 12,334,488 +0.60(+2.25%)
Jun 18, 2012 26.65 26.87 26.53 26.65 7,554,829 -0.13(-0.49%)
Jun 15, 2012 26.61 26.85 26.24 26.78 7,261,596 +0.50(+1.92%)
Jun 14, 2012 26.25 26.44 25.98 26.27 8,246,586 +0.20(+0.78%)
Jun 13, 2012 26.67 26.79 25.95 26.07 7,519,094 -0.65(-2.43%)
Jun 12, 2012 26.39 26.77 26.23 26.72 4,461,008 +0.42(+1.61%)
Jun 11, 2012 26.96 27.11 26.27 26.30 4,474,685 -0.34(-1.28%)
Jun 08, 2012 26.07 26.64 25.84 26.64 3,760,297 +0.45(+1.74%)
Jun 07, 2012 26.01 26.49 25.89 26.18 6,670,579 +0.54(+2.09%)
Jun 06, 2012 25.43 25.69 25.21 25.65 6,003,664 +0.45(+1.77%)
Jun 05, 2012 24.91 25.27 24.85 25.20 6,771,499 +0.20(+0.81%)
Jun 04, 2012 24.89 25.20 24.74 25.00 5,897,943 +0.06(+0.26%)
Jun 01, 2012 26.15 26.35 24.91 24.93 11,580,449 -1.94(-7.22%)
May 31, 2012 26.94 27.12 26.45 26.87 5,684,660 -0.13(-0.48%)
May 30, 2012 26.90 27.18 26.45 27.00 9,095,629 -0.07(-0.27%)
May 29, 2012 26.75 27.18 26.56 27.08 5,457,157 +0.51(+1.92%)
May 25, 2012 26.46 26.79 26.42 26.57 3,000,085 +0.09(+0.34%)
May 24, 2012 26.44 26.61 26.11 26.48 4,440,106 +0.22(+0.83%)
May 23, 2012 25.97 26.31 25.83 26.26 6,018,270 +0.01(+0.03%)
May 22, 2012 26.62 26.92 26.13 26.25 6,720,548 -0.14(-0.52%)
May 21, 2012 25.58 26.44 25.45 26.39 5,431,520 +0.80(+3.14%)
May 18, 2012 25.73 25.91 25.45 25.58 6,525,617 +0.02(+0.10%)
May 17, 2012 26.82 26.93 25.55 25.56 11,149,284 -1.30(-4.84%)
May 16, 2012 27.26 27.43 26.86 26.86 5,027,590 -0.25(-0.93%)
May 15, 2012 27.24 27.49 27.03 27.11 4,127,290 -0.16(-0.60%)
May 14, 2012 27.31 27.61 27.25 27.27 5,437,224 -0.42(-1.52%)
May 11, 2012 26.99 27.74 26.75 27.69 5,220,397 +0.50(+1.85%)
May 10, 2012 27.26 27.41 27.07 27.19 3,306,449 +0.10(+0.36%)
May 09, 2012 26.77 27.45 26.55 27.09 6,530,367 +0.00(+0.00%)
May 08, 2012 27.01 27.22 26.74 27.09 5,731,359 -0.10(-0.36%)
May 07, 2012 26.98 27.41 26.92 27.19 4,071,226 -0.02(-0.06%)
May 04, 2012 27.20 27.34 27.02 27.21 4,117,898 -0.19(-0.71%)
May 03, 2012 27.94 28.03 27.35 27.40 5,684,973 -0.45(-1.63%)
May 02, 2012 27.78 28.05 27.70 27.86 5,085,811 -0.06(-0.20%)
May 01, 2012 27.59 28.21 27.48 27.91 5,130,115 +0.40(+1.45%)
Apr 30, 2012 27.63 27.72 27.42 27.52 3,935,339 -0.15(-0.56%)
Apr 27, 2012 27.59 27.80 27.52 27.67 3,819,641 +0.17(+0.62%)
Apr 26, 2012 27.19 27.55 27.06 27.50 3,557,599 +0.28(+1.01%)
Apr 25, 2012 26.90 27.27 26.79 27.22 3,944,690 +0.62(+2.32%)
Apr 24, 2012 26.62 26.90 26.38 26.61 4,858,674 +0.01(+0.03%)
Apr 23, 2012 26.31 26.65 26.02 26.60 5,574,892 -0.13(-0.49%)
Apr 20, 2012 26.65 26.99 26.58 26.73 4,536,040 +0.13(+0.49%)
Apr 19, 2012 26.78 26.83 26.38 26.60 5,382,741 +0.10(+0.37%)
Apr 18, 2012 26.54 26.68 26.34 26.50 4,494,791 -0.15(-0.55%)
Apr 17, 2012 26.60 26.78 26.41 26.65 4,911,791 +0.25(+0.95%)
Apr 16, 2012 26.67 26.87 26.27 26.40 6,092,763 -0.30(-1.12%)
Apr 13, 2012 26.89 27.04 26.58 26.70 6,249,740 -0.31(-1.14%)
Apr 12, 2012 26.57 27.06 26.39 27.00 5,390,697 +0.48(+1.81%)
Apr 11, 2012 26.40 26.60 26.31 26.53 5,199,996 +0.41(+1.55%)
Apr 10, 2012 26.49 26.75 26.11 26.12 6,533,498 -0.38(-1.44%)
Apr 09, 2012 26.40 26.65 26.17 26.50 5,110,482 -0.35(-1.30%)
Apr 05, 2012 26.62 26.93 26.61 26.85 4,655,069 +0.06(+0.24%)
Apr 04, 2012 26.83 27.01 26.59 26.79 6,114,992 -0.41(-1.52%)
Apr 03, 2012 27.30 27.35 26.95 27.20 8,143,057 -0.07(-0.27%)
Apr 02, 2012 27.30 27.49 27.04 27.27 7,377,519 +0.29(+1.08%)
Mar 30, 2012 26.87 27.05 26.42 26.98 10,619,542 +0.32(+1.18%)
Mar 29, 2012 26.70 27.07 26.57 26.67 7,539,705 -0.17(-0.63%)
Mar 28, 2012 27.25 27.28 26.64 26.84 8,950,813 -0.53(-1.92%)
Mar 27, 2012 27.42 27.52 27.20 27.36 8,991,263 -0.02(-0.06%)
Mar 26, 2012 27.60 27.60 26.96 27.38 11,199,694 +0.00(+0.00%)
Mar 23, 2012 26.54 27.86 26.13 27.38 16,548,610 +1.08(+4.12%)
Mar 22, 2012 25.39 26.79 25.17 26.29 15,908,307 +0.69(+2.69%)
Mar 21, 2012 25.90 26.12 25.58 25.61 9,267,844 -0.18(-0.69%)
Mar 20, 2012 25.78 26.29 25.61 25.78 12,598,631 -0.50(-1.91%)
Mar 19, 2012 25.89 26.87 25.86 26.29 9,270,309 +0.35(+1.34%)
Mar 16, 2012 26.13 26.30 25.88 25.94 8,965,374 +0.02(+0.09%)
Mar 15, 2012 26.14 26.14 25.56 25.91 9,255,843 -0.02(-0.06%)
Mar 14, 2012 26.29 26.45 25.73 25.93 7,360,739 +0.02(+0.06%)
Mar 13, 2012 25.05 25.98 25.01 25.91 6,789,905 +1.00(+4.03%)
Mar 12, 2012 24.78 24.93 24.44 24.91 5,043,173 +0.14(+0.56%)
Mar 09, 2012 24.67 25.13 24.60 24.77 4,310,319 +0.19(+0.76%)
Mar 08, 2012 24.75 24.76 24.41 24.59 3,826,067 -0.01(-0.03%)
Mar 07, 2012 24.34 24.77 24.33 24.59 3,825,009 +0.37(+1.54%)
Mar 06, 2012 24.37 24.62 23.97 24.22 5,822,080 -0.45(-1.84%)
Mar 05, 2012 24.71 24.77 24.46 24.67 4,184,687 -0.03(-0.13%)
Mar 02, 2012 24.83 24.93 24.59 24.71 3,246,231 -0.11(-0.46%)
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.