Skip to main content

Discover Financial Services (NY: DFS )

137.79 +0.21 (+0.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.52 49.74 49.27 49.32 3,967,648 -0.23(-0.46%)
Feb 26, 2015 49.38 49.65 49.31 49.55 4,525,204 +0.11(+0.21%)
Feb 25, 2015 49.17 49.50 48.86 49.44 3,968,852 +0.30(+0.61%)
Feb 24, 2015 48.96 49.31 48.86 49.14 3,776,901 +0.11(+0.21%)
Feb 23, 2015 48.98 49.06 48.56 49.04 4,268,726 +0.07(+0.15%)
Feb 20, 2015 48.09 49.00 48.02 48.97 5,636,108 +0.72(+1.49%)
Feb 19, 2015 47.92 48.53 47.79 48.25 3,723,452 +0.32(+0.66%)
Feb 18, 2015 47.70 48.13 47.38 47.93 4,792,178 +0.28(+0.59%)
Feb 17, 2015 48.10 48.30 47.38 47.65 7,015,773 -0.79(-1.64%)
Feb 13, 2015 48.01 48.44 48.44 48.44 6,430,741 +0.37(+0.77%)
Feb 12, 2015 47.40 48.10 47.06 48.07 6,022,372 +0.75(+1.59%)
Feb 11, 2015 47.33 47.58 47.09 47.32 5,734,808 -0.21(-0.44%)
Feb 10, 2015 47.87 47.93 47.09 47.53 4,187,308 +0.05(+0.10%)
Feb 09, 2015 47.00 47.60 46.77 47.48 5,042,013 +0.12(+0.26%)
Feb 06, 2015 46.81 48.06 46.73 47.36 8,682,656 +0.85(+1.83%)
Feb 05, 2015 46.05 46.69 46.01 46.51 7,506,184 +0.60(+1.30%)
Feb 04, 2015 45.30 46.26 45.29 45.91 7,829,249 +0.32(+0.69%)
Feb 03, 2015 44.74 45.62 44.66 45.59 8,161,957 +1.05(+2.36%)
Feb 02, 2015 43.82 44.62 43.56 44.54 6,267,818 +0.75(+1.71%)
Jan 30, 2015 43.84 44.33 43.67 43.79 8,651,266 -0.37(-0.84%)
Jan 29, 2015 44.04 44.39 43.50 44.16 9,088,968 -0.16(-0.36%)
Jan 28, 2015 45.01 45.34 44.30 44.33 8,021,700 -0.56(-1.26%)
Jan 27, 2015 45.13 45.61 44.82 44.89 6,527,607 -0.77(-1.69%)
Jan 26, 2015 45.87 45.87 45.14 45.66 8,753,064 +0.10(+0.21%)
Jan 23, 2015 46.10 47.10 45.50 45.57 10,134,874 -0.60(-1.29%)
Jan 22, 2015 46.73 46.74 44.90 46.16 24,340,520 -2.83(-5.79%)
Jan 21, 2015 48.94 49.29 48.53 49.00 6,963,062 -0.02(-0.05%)
Jan 20, 2015 48.72 49.07 48.63 49.02 5,152,320 +0.56(+1.16%)
Jan 16, 2015 48.14 48.50 47.59 48.46 7,952,729 +0.06(+0.12%)
Jan 15, 2015 49.22 49.84 48.37 48.40 5,573,465 -0.82(-1.67%)
Jan 14, 2015 49.24 49.78 48.60 49.22 4,689,990 -1.06(-2.11%)
Jan 13, 2015 51.29 51.62 49.87 50.28 4,536,419 -0.47(-0.92%)
Jan 12, 2015 51.15 51.30 50.40 50.75 2,159,642 -0.24(-0.47%)
Jan 09, 2015 51.82 52.04 50.96 50.99 3,211,022 -0.83(-1.60%)
Jan 08, 2015 51.55 52.10 51.42 51.82 2,547,771 +0.82(+1.61%)
Jan 07, 2015 50.65 51.27 50.56 51.00 2,958,463 +0.75(+1.49%)
Jan 06, 2015 51.60 51.62 50.13 50.25 3,655,863 -1.21(-2.35%)
Jan 05, 2015 52.41 52.42 51.29 51.46 2,701,950 -1.18(-2.23%)
Jan 02, 2015 53.09 53.17 52.11 52.64 2,047,687 -0.10(-0.20%)
Dec 31, 2014 53.51 52.74 52.74 52.74 1,869,061 -0.67(-1.25%)
Dec 30, 2014 53.27 53.55 53.12 53.41 1,443,499 +0.10(+0.20%)
Dec 29, 2014 53.22 53.72 53.20 53.30 1,445,907 -0.06(-0.12%)
Dec 26, 2014 53.33 53.74 53.22 53.37 1,393,956 +0.26(+0.49%)
Dec 24, 2014 53.36 53.11 53.11 53.11 829,479 -0.18(-0.33%)
Dec 23, 2014 53.42 53.62 53.18 53.29 2,153,098 +0.41(+0.78%)
Dec 22, 2014 52.43 52.89 52.06 52.88 3,854,428 +0.46(+0.88%)
Dec 19, 2014 52.60 52.90 52.10 52.42 5,434,746 +0.06(+0.12%)
Dec 18, 2014 51.03 52.39 50.92 52.35 6,450,827 +2.09(+4.15%)
Dec 17, 2014 48.79 50.33 48.67 50.27 4,892,422 +1.61(+3.31%)
Dec 16, 2014 48.92 49.45 48.44 48.66 5,371,549 -0.65(-1.32%)
Dec 15, 2014 49.97 50.25 48.97 49.31 4,688,701 -0.47(-0.94%)
Dec 12, 2014 50.57 50.91 49.76 49.78 3,608,249 -1.14(-2.23%)
Dec 11, 2014 50.96 51.61 50.78 50.91 4,534,273 +0.06(+0.13%)
Dec 10, 2014 52.02 52.19 50.77 50.85 5,137,375 -1.22(-2.35%)
Dec 09, 2014 51.70 52.23 51.61 52.07 3,269,642 -0.23(-0.43%)
Dec 08, 2014 52.23 52.70 52.04 52.30 4,524,656 +0.07(+0.14%)
Dec 05, 2014 52.45 52.83 52.11 52.23 4,091,782 -0.09(-0.17%)
Dec 04, 2014 52.47 52.56 52.11 52.31 2,227,631 -0.18(-0.34%)
Dec 03, 2014 52.61 52.91 52.28 52.49 2,279,411 -0.19(-0.35%)
Dec 02, 2014 52.43 52.75 52.35 52.68 2,406,126 +0.13(+0.25%)
Dec 01, 2014 52.78 52.85 52.38 52.55 2,184,047 -0.24(-0.46%)
Nov 28, 2014 52.29 52.86 52.26 52.79 2,040,859 +0.47(+0.89%)
Nov 26, 2014 52.72 52.32 52.32 52.32 2,607,273 -0.30(-0.57%)
Nov 25, 2014 52.62 52.83 52.48 52.62 2,479,044 +0.15(+0.28%)
Nov 24, 2014 51.93 52.62 51.93 52.47 2,818,536 +0.68(+1.32%)
Nov 21, 2014 52.19 52.46 51.70 51.79 3,270,107 +0.10(+0.20%)
Nov 20, 2014 51.55 52.06 51.34 51.69 3,867,878 -0.18(-0.34%)
Nov 19, 2014 52.32 52.32 51.62 51.86 2,977,284 -0.47(-0.89%)
Nov 18, 2014 52.47 52.75 52.31 52.33 2,605,932 -0.21(-0.40%)
Nov 17, 2014 52.08 52.60 51.91 52.54 2,758,974 +0.21(+0.40%)
Nov 14, 2014 52.32 52.63 52.23 52.33 2,341,376 -0.21(-0.40%)
Nov 13, 2014 52.72 53.20 52.14 52.54 4,099,982 -0.62(-1.17%)
Nov 12, 2014 53.15 53.39 52.93 53.16 2,010,257 -0.30(-0.56%)
Nov 11, 2014 53.51 53.76 53.29 53.46 2,203,690 +0.03(+0.06%)
Nov 10, 2014 53.18 53.43 53.01 53.43 2,229,426 +0.25(+0.47%)
Nov 07, 2014 52.88 53.23 52.76 53.18 2,419,680 +0.27(+0.52%)
Nov 06, 2014 52.37 52.93 52.13 52.90 3,136,730 +0.69(+1.33%)
Nov 05, 2014 52.10 52.33 51.69 52.21 4,373,115 +0.51(+0.98%)
Nov 04, 2014 51.20 51.83 51.09 51.70 4,188,210 +0.56(+1.09%)
Nov 03, 2014 51.31 51.55 51.09 51.15 2,572,158 -0.02(-0.05%)
Oct 31, 2014 51.16 51.28 50.60 51.17 5,232,998 +0.75(+1.50%)
Oct 30, 2014 50.76 50.93 50.21 50.42 4,487,833 -0.10(-0.19%)
Oct 29, 2014 50.62 50.87 50.18 50.51 3,513,986 -0.13(-0.25%)
Oct 28, 2014 50.32 50.73 50.04 50.64 2,680,468 +0.71(+1.41%)
Oct 27, 2014 49.98 50.01 50.01 49.93 3,122,237 -0.08(-0.16%)
Oct 24, 2014 49.73 50.07 49.57 50.01 2,545,895 +0.36(+0.73%)
Oct 23, 2014 49.67 49.95 49.46 49.65 4,144,496 +0.71(+1.44%)
Oct 22, 2014 49.16 50.10 48.69 48.95 9,381,218 -2.70(-5.23%)
Oct 21, 2014 50.69 51.84 50.57 51.65 3,514,042 +1.35(+2.68%)
Oct 20, 2014 50.10 50.42 50.02 50.30 2,975,126 +0.20(+0.40%)
Oct 17, 2014 50.15 50.72 49.74 50.10 3,961,712 +0.51(+1.02%)
Oct 16, 2014 48.96 49.93 48.49 49.60 3,527,180 -0.20(-0.40%)
Oct 15, 2014 49.37 50.10 48.47 49.80 4,467,033 -0.48(-0.96%)
Oct 14, 2014 49.77 50.63 49.77 50.28 3,428,385 +0.60(+1.21%)
Oct 13, 2014 50.51 50.59 49.62 49.68 2,963,238 -0.72(-1.43%)
Oct 10, 2014 50.99 51.46 50.40 50.40 2,218,706 -0.55(-1.09%)
Oct 09, 2014 52.00 52.12 50.92 50.95 3,157,475 -1.06(-2.04%)
Oct 08, 2014 51.03 52.04 50.60 52.01 3,630,557 +1.08(+2.13%)
Oct 07, 2014 51.72 51.72 50.93 50.93 2,454,808 -1.16(-2.23%)
Oct 06, 2014 52.47 52.57 51.82 52.09 2,298,272 +0.08(+0.15%)
Oct 03, 2014 51.54 52.12 51.54 52.01 2,433,137 +0.92(+1.81%)
Oct 02, 2014 50.92 51.37 50.38 51.09 2,913,746 +0.12(+0.24%)
Oct 01, 2014 51.56 51.66 50.89 50.97 2,749,904 -0.69(-1.34%)
Sep 30, 2014 51.60 51.88 51.42 51.66 3,017,401 -0.05(-0.09%)
Sep 29, 2014 51.37 51.83 51.13 51.71 2,497,431 -0.42(-0.80%)
Sep 26, 2014 51.14 52.28 51.13 52.12 2,703,875 +1.06(+2.07%)
Sep 25, 2014 51.93 51.95 51.07 51.07 2,171,813 -0.98(-1.88%)
Sep 24, 2014 51.66 52.11 51.56 52.04 1,637,247 +0.39(+0.76%)
Sep 23, 2014 52.23 52.24 51.65 51.65 1,988,011 -0.63(-1.21%)
Sep 22, 2014 52.16 52.53 52.08 52.29 2,363,853 -0.10(-0.20%)
Sep 19, 2014 52.86 52.93 52.33 52.39 3,851,043 -0.23(-0.44%)
Sep 18, 2014 52.27 52.88 52.21 52.62 3,389,045 +0.75(+1.44%)
Sep 17, 2014 50.98 52.79 50.94 51.88 7,028,664 +0.99(+1.96%)
Sep 16, 2014 50.33 51.07 50.20 50.88 2,404,849 +0.51(+1.02%)
Sep 15, 2014 50.18 50.44 49.98 50.37 2,398,658 +0.28(+0.56%)
Sep 12, 2014 50.34 50.38 49.91 50.09 3,100,538 -0.25(-0.49%)
Sep 11, 2014 50.21 50.54 50.18 50.34 2,307,590 -0.20(-0.40%)
Sep 10, 2014 50.54 50.97 50.49 50.54 1,964,103 +0.04(+0.08%)
Sep 09, 2014 50.87 51.28 50.46 50.50 2,483,253 -0.48(-0.94%)
Sep 08, 2014 50.97 51.31 50.74 50.98 1,739,566 -0.18(-0.35%)
Sep 05, 2014 50.90 51.18 50.78 51.15 1,508,783 +0.28(+0.55%)
Sep 04, 2014 51.12 51.38 50.77 50.87 2,088,729 -0.15(-0.30%)
Sep 03, 2014 51.18 51.22 50.77 51.03 2,373,098 +0.10(+0.20%)
Sep 02, 2014 50.42 51.08 50.38 50.92 2,895,706 +0.88(+1.76%)
Aug 29, 2014 50.27 50.04 50.04 50.04 2,980,335 -0.03(-0.06%)
Aug 28, 2014 49.99 50.23 49.85 50.07 1,195,053 -0.26(-0.51%)
Aug 27, 2014 50.43 50.43 50.13 50.33 1,977,091 +0.10(+0.21%)
Aug 26, 2014 50.32 50.40 50.15 50.22 1,457,718 -0.05(-0.10%)
Aug 25, 2014 50.10 50.67 50.03 50.27 1,722,360 +0.51(+1.02%)
Aug 22, 2014 50.01 50.29 49.73 49.77 1,867,628 -0.33(-0.66%)
Aug 21, 2014 49.94 50.22 49.67 50.10 2,266,229 +0.26(+0.52%)
Aug 20, 2014 49.16 49.94 49.08 49.84 2,891,952 +0.71(+1.44%)
Aug 19, 2014 49.04 49.19 49.00 49.13 1,465,947 +0.14(+0.29%)
Aug 18, 2014 48.84 49.01 48.65 48.99 1,976,606 +0.55(+1.14%)
Aug 15, 2014 48.93 49.08 48.24 48.43 3,020,608 -0.35(-0.72%)
Aug 14, 2014 48.96 49.18 48.63 48.79 2,399,934 -0.22(-0.46%)
Aug 13, 2014 48.89 49.07 48.77 49.01 2,200,290 +0.42(+0.86%)
Aug 12, 2014 48.30 48.64 48.23 48.59 2,849,084 +0.22(+0.46%)
Aug 11, 2014 48.41 48.70 48.28 48.37 2,163,371 +0.19(+0.40%)
Aug 08, 2014 47.62 48.13 47.40 48.18 2,068,125 +0.72(+1.52%)
Aug 07, 2014 48.08 48.15 47.34 47.46 3,555,816 -0.54(-1.12%)
Aug 06, 2014 47.51 48.07 47.48 47.99 3,316,038 +0.18(+0.39%)
Aug 05, 2014 48.08 48.29 47.68 47.81 3,582,874 -0.51(-1.05%)
Aug 04, 2014 48.23 48.41 48.04 48.31 2,664,636 +0.27(+0.57%)
Aug 01, 2014 48.58 48.65 47.91 48.04 4,324,151 -0.75(-1.54%)
Jul 31, 2014 49.63 49.74 48.78 48.79 3,296,875 -1.19(-2.38%)
Jul 30, 2014 50.13 50.21 49.33 49.98 4,091,139 +0.17(+0.34%)
Jul 29, 2014 50.20 50.33 49.82 49.82 2,820,586 -0.36(-0.72%)
Jul 28, 2014 50.12 50.27 49.74 50.18 2,924,544 +0.14(+0.29%)
Jul 25, 2014 50.21 50.34 49.94 50.03 3,074,323 -0.52(-1.03%)
Jul 24, 2014 50.42 50.62 50.11 50.55 3,701,081 +0.30(+0.59%)
Jul 23, 2014 50.91 51.00 50.07 50.26 4,322,409 -0.93(-1.83%)
Jul 22, 2014 50.96 51.36 50.94 51.19 3,362,306 +0.61(+1.20%)
Jul 21, 2014 50.78 50.82 50.46 50.58 2,138,033 -0.41(-0.80%)
Jul 18, 2014 51.34 51.34 50.71 50.99 2,926,916 -0.09(-0.17%)
Jul 17, 2014 50.94 51.49 50.90 51.08 4,728,436 -0.08(-0.16%)
Jul 16, 2014 50.82 51.23 50.61 51.16 3,487,750 +0.47(+0.93%)
Jul 15, 2014 50.17 50.80 50.14 50.69 3,492,726 +0.60(+1.20%)
Jul 14, 2014 50.48 50.50 49.85 50.09 3,072,866 +0.10(+0.19%)
Jul 11, 2014 49.93 50.13 49.59 49.99 2,240,732 -0.08(-0.16%)
Jul 10, 2014 49.97 50.50 49.74 50.07 2,817,426 -0.29(-0.57%)
Jul 09, 2014 49.87 50.42 49.86 50.36 2,502,985 +0.65(+1.30%)
Jul 08, 2014 50.14 50.28 49.57 49.71 2,841,499 -0.70(-1.38%)
Jul 07, 2014 50.14 50.52 50.08 50.41 2,295,192 -0.14(-0.27%)
Jul 03, 2014 50.44 50.54 50.54 50.54 1,402,314 +0.34(+0.67%)
Jul 02, 2014 50.03 50.33 50.02 50.21 2,430,221 -0.05(-0.10%)
Jul 01, 2014 49.83 50.61 49.80 50.26 3,344,475 +0.73(+1.47%)
Jun 30, 2014 49.38 49.77 49.33 49.53 2,436,997 +0.00(+0.00%)
Jun 27, 2014 49.24 49.62 49.15 49.53 3,052,745 +0.17(+0.34%)
Jun 26, 2014 49.27 49.43 48.83 49.36 2,304,852 +0.01(+0.02%)
Jun 25, 2014 49.09 49.46 48.87 49.35 2,573,995 +0.16(+0.32%)
Jun 24, 2014 49.58 49.79 49.16 49.19 2,407,976 -0.49(-0.98%)
Jun 23, 2014 49.82 49.87 49.54 49.68 2,055,730 -0.22(-0.43%)
Jun 20, 2014 49.78 50.04 49.71 49.90 4,328,253 +0.39(+0.79%)
Jun 19, 2014 49.30 49.66 49.25 49.50 2,306,228 -0.04(-0.08%)
Jun 18, 2014 49.11 49.59 48.82 49.54 2,482,798 +0.31(+0.63%)
Jun 17, 2014 48.86 49.35 48.67 49.23 2,507,399 +0.37(+0.75%)
Jun 16, 2014 48.55 49.03 48.27 48.87 2,688,440 +0.10(+0.21%)
Jun 13, 2014 49.10 49.14 48.51 48.76 2,391,791 -0.20(-0.41%)
Jun 12, 2014 49.06 49.23 48.76 48.96 1,912,845 -0.13(-0.26%)
Jun 11, 2014 49.12 49.42 48.88 49.09 2,820,782 -0.32(-0.65%)
Jun 10, 2014 49.37 49.52 49.00 49.41 2,320,726 +0.07(+0.15%)
Jun 06, 2014 48.16 49.36 48.03 49.34 3,566,035 +1.40(+2.92%)
Jun 05, 2014 47.92 48.17 47.41 47.94 2,886,613 +0.14(+0.30%)
Jun 04, 2014 47.36 47.81 47.36 47.79 2,007,028 +0.23(+0.49%)
Jun 03, 2014 47.32 47.66 47.20 47.56 3,604,106 -0.04(-0.08%)
Jun 02, 2014 47.25 47.62 47.20 47.60 2,364,440 +0.35(+0.74%)
May 30, 2014 46.84 47.34 46.84 47.25 3,101,175 +0.36(+0.77%)
May 29, 2014 47.15 47.15 46.63 46.89 2,090,793 -0.03(-0.07%)
May 28, 2014 46.46 47.07 46.36 46.92 3,078,703 +0.51(+1.10%)
May 27, 2014 45.93 46.49 45.87 46.41 1,668,563 +0.64(+1.40%)
May 23, 2014 45.72 45.77 45.77 45.77 1,252,647 +0.12(+0.26%)
May 22, 2014 45.36 45.72 45.24 45.65 1,109,460 +0.25(+0.55%)
May 21, 2014 45.29 45.53 45.11 45.41 1,486,170 +0.36(+0.80%)
May 20, 2014 45.39 45.41 44.79 45.05 1,965,236 -0.38(-0.83%)
May 19, 2014 45.06 45.46 44.95 45.42 1,650,866 +0.34(+0.74%)
May 16, 2014 45.12 45.16 44.61 45.09 2,310,616 -0.13(-0.28%)
May 15, 2014 45.30 45.37 44.70 45.21 2,660,450 -0.25(-0.54%)
May 14, 2014 45.84 46.00 45.41 45.46 2,388,764 -0.50(-1.10%)
May 13, 2014 46.54 46.64 45.09 45.96 2,888,782 -0.61(-1.30%)
May 12, 2014 46.23 46.73 46.21 46.57 2,212,398 +0.59(+1.29%)
May 09, 2014 45.93 46.14 45.49 45.98 2,633,242 -0.01(-0.02%)
May 08, 2014 45.25 46.16 45.16 45.99 4,122,132 +0.66(+1.45%)
May 07, 2014 44.59 45.37 44.58 45.33 2,944,774 +0.89(+2.00%)
May 06, 2014 44.75 44.96 44.43 44.45 2,388,871 -0.43(-0.96%)
May 05, 2014 44.71 45.01 44.44 44.88 2,652,857 -0.07(-0.16%)
May 02, 2014 44.69 45.19 44.64 44.95 4,114,869 +0.37(+0.84%)
May 01, 2014 44.37 44.62 44.01 44.58 4,065,128 +0.10(+0.21%)
Apr 30, 2014 44.30 44.60 44.05 44.48 3,516,642 +0.13(+0.29%)
Apr 29, 2014 44.41 44.62 44.16 44.35 4,015,678 +0.12(+0.27%)
Apr 28, 2014 44.46 44.65 43.70 44.23 4,885,489 +0.05(+0.11%)
Apr 25, 2014 44.71 44.73 43.84 44.19 4,282,595 -0.57(-1.28%)
Apr 24, 2014 45.05 45.21 44.40 44.76 4,424,597 -0.02(-0.05%)
Apr 23, 2014 44.29 45.23 44.29 44.78 4,479,991 -0.31(-0.69%)
Apr 22, 2014 45.17 45.24 44.95 45.09 4,724,666 -0.08(-0.18%)
Apr 21, 2014 45.14 45.50 45.13 45.17 3,759,176 -0.07(-0.16%)
Apr 17, 2014 45.08 45.24 45.24 45.24 4,432,662 +0.27(+0.60%)
Apr 16, 2014 44.56 44.97 44.38 44.97 2,760,669 +0.81(+1.84%)
Apr 15, 2014 44.12 44.59 43.37 44.16 4,008,185 +0.18(+0.40%)
Apr 14, 2014 44.35 44.50 43.50 43.99 4,696,577 +0.10(+0.24%)
Apr 11, 2014 43.90 44.41 43.25 43.88 3,561,592 -0.45(-1.01%)
Apr 10, 2014 45.58 45.62 44.28 44.33 3,667,905 -1.20(-2.64%)
Apr 09, 2014 45.09 45.57 44.73 45.53 3,379,009 +0.61(+1.36%)
Apr 08, 2014 44.98 45.08 44.38 44.92 6,254,164 -0.20(-0.44%)
Apr 07, 2014 46.36 46.40 45.10 45.12 5,410,145 -1.34(-2.89%)
Apr 04, 2014 47.52 47.53 46.42 46.46 4,474,422 -0.84(-1.78%)
Apr 03, 2014 47.15 47.37 46.80 47.30 3,336,512 +0.21(+0.46%)
Apr 02, 2014 46.98 47.18 46.76 47.09 3,205,481 +0.08(+0.17%)
Apr 01, 2014 46.42 47.07 46.33 47.01 3,633,712 +0.71(+1.53%)
Mar 31, 2014 46.10 46.61 46.07 46.30 2,914,887 +0.54(+1.18%)
Mar 28, 2014 45.51 46.03 45.27 45.76 2,253,601 +0.34(+0.75%)
Mar 27, 2014 44.97 45.51 44.81 45.42 3,073,420 +0.29(+0.65%)
Mar 26, 2014 45.90 45.98 45.11 45.12 3,446,605 -0.57(-1.25%)
Mar 25, 2014 46.21 46.39 45.67 45.70 3,333,118 -0.33(-0.71%)
Mar 24, 2014 46.16 46.35 45.75 46.02 4,776,409 +0.06(+0.14%)
Mar 21, 2014 47.34 47.74 45.75 45.96 11,022,959 -0.76(-1.63%)
Mar 20, 2014 45.79 46.74 45.55 46.72 3,663,046 +0.84(+1.82%)
Mar 19, 2014 45.61 46.13 45.36 45.89 4,210,370 +0.39(+0.86%)
Mar 18, 2014 45.97 46.17 45.42 45.50 3,714,573 -0.40(-0.87%)
Mar 17, 2014 45.66 46.20 45.55 45.90 3,686,808 +0.41(+0.89%)
Mar 14, 2014 45.42 45.96 45.08 45.49 2,894,931 -0.09(-0.19%)
Mar 13, 2014 46.77 46.81 45.48 45.58 4,310,675 -1.05(-2.25%)
Mar 12, 2014 46.49 46.78 46.29 46.63 2,740,445 +0.00(+0.00%)
Mar 11, 2014 47.32 47.32 46.49 46.63 3,438,595 -0.64(-1.36%)
Mar 10, 2014 47.06 47.35 46.78 47.27 2,872,783 +0.10(+0.22%)
Mar 07, 2014 47.01 47.50 46.80 47.17 3,812,270 +0.41(+0.87%)
Mar 06, 2014 46.50 46.99 46.46 46.76 2,880,254 +0.34(+0.74%)
Mar 05, 2014 46.21 46.56 45.97 46.42 2,808,379 +0.16(+0.34%)
Mar 04, 2014 45.96 46.33 45.82 46.26 3,699,590 +0.87(+1.91%)
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.