Discover Financial Services (NY: DFS )

105.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.02 12.10 11.84 11.88 8,517,490 -0.18(-1.46%)
Mar 30, 2010 12.20 12.29 11.98 12.05 10,110,880 -0.17(-1.37%)
Mar 29, 2010 12.31 12.35 12.12 12.22 7,918,491 -0.03(-0.26%)
Mar 26, 2010 12.27 12.38 12.00 12.25 7,794,145 +0.00(+0.00%)
Mar 25, 2010 12.34 12.56 12.22 12.25 7,416,563 -0.01(-0.06%)
Mar 24, 2010 12.22 12.27 12.12 12.26 5,527,322 +0.00(+0.00%)
Mar 23, 2010 12.27 12.31 12.18 12.26 7,206,809 +0.04(+0.33%)
Mar 22, 2010 12.04 12.31 11.97 12.22 8,581,159 +0.09(+0.72%)
Mar 19, 2010 12.27 12.47 12.06 12.13 12,368,652 -0.22(-1.80%)
Mar 18, 2010 12.09 12.37 12.08 12.35 7,821,664 +0.22(+1.84%)
Mar 17, 2010 11.76 12.56 11.72 12.13 13,769,048 -0.05(-0.39%)
Mar 16, 2010 12.19 12.32 11.99 12.18 7,099,841 +0.08(+0.66%)
Mar 15, 2010 11.94 12.15 11.92 12.10 7,707,583 +0.18(+1.54%)
Mar 12, 2010 11.81 12.12 11.81 11.92 13,062,093 +0.04(+0.34%)
Mar 11, 2010 11.41 11.89 11.35 11.88 9,052,277 +0.43(+3.76%)
Mar 10, 2010 11.55 11.61 11.34 11.45 6,481,178 -0.05(-0.42%)
Mar 09, 2010 11.14 11.55 11.01 11.49 7,927,660 +0.25(+2.27%)
Mar 08, 2010 11.26 11.30 11.18 11.24 7,128,399 -0.04(-0.35%)
Mar 05, 2010 11.06 11.37 11.01 11.28 8,646,664 +0.32(+2.90%)
Mar 04, 2010 10.97 11.02 10.88 10.96 5,707,187 -0.01(-0.07%)
Mar 03, 2010 11.09 11.26 10.97 10.97 5,400,839 -0.10(-0.86%)
Mar 02, 2010 10.84 11.12 10.84 11.06 6,473,659 +0.23(+2.13%)
Mar 01, 2010 10.91 10.92 10.78 10.83 3,560,685 -0.03(-0.29%)
Feb 26, 2010 10.71 10.87 10.67 10.87 4,647,304 +0.15(+1.41%)
Feb 25, 2010 10.70 10.73 10.52 10.71 5,844,451 -0.14(-1.25%)
Feb 24, 2010 10.73 10.90 10.71 10.85 5,837,581 +0.13(+1.19%)
Feb 23, 2010 10.96 11.00 10.71 10.72 7,945,126 -0.29(-2.67%)
Feb 22, 2010 10.91 11.22 10.87 11.02 8,478,218 +0.14(+1.24%)
Feb 19, 2010 10.75 10.90 10.74 10.88 5,286,141 +0.09(+0.81%)
Feb 18, 2010 10.79 10.84 10.70 10.79 3,574,750 +0.02(+0.22%)
Feb 17, 2010 10.90 10.90 10.71 10.77 6,084,375 -0.02(-0.15%)
Feb 16, 2010 10.37 10.81 10.43 10.79 10,902,196 +0.41(+3.99%)
Feb 12, 2010 10.28 10.37 10.37 10.37 7,314,363 -0.01(-0.08%)
Feb 11, 2010 10.28 10.40 10.17 10.38 6,547,604 +0.10(+0.93%)
Feb 10, 2010 10.38 10.45 10.17 10.28 6,470,523 -0.09(-0.84%)
Feb 09, 2010 10.28 10.49 10.16 10.37 6,203,725 +0.19(+1.84%)
Feb 08, 2010 10.33 10.40 10.13 10.18 9,737,400 -0.17(-1.65%)
Feb 05, 2010 10.28 10.37 10.01 10.36 8,750,128 +0.09(+0.85%)
Feb 04, 2010 10.47 10.61 10.24 10.27 9,710,831 -0.32(-3.01%)
Feb 03, 2010 10.96 10.99 10.55 10.59 7,267,344 -0.40(-3.62%)
Feb 02, 2010 10.84 11.03 10.76 10.98 8,184,235 +0.45(+4.27%)
Feb 01, 2010 10.93 10.98 10.52 10.54 10,644,531 -0.35(-3.25%)
Jan 29, 2010 10.83 11.10 10.78 10.89 8,918,378 +0.14(+1.26%)
Jan 28, 2010 11.14 11.14 10.54 10.75 10,825,051 -0.25(-2.24%)
Jan 27, 2010 10.72 11.05 10.54 11.00 12,537,609 +0.28(+2.60%)
Jan 26, 2010 10.67 10.94 10.56 10.72 9,841,741 -0.01(-0.07%)
Jan 25, 2010 11.05 11.18 10.60 10.73 13,513,884 +0.02(+0.15%)
Jan 22, 2010 11.29 11.30 10.70 10.71 18,503,616 -0.61(-5.41%)
Jan 21, 2010 11.78 11.83 11.32 11.33 13,532,014 -0.47(-3.98%)
Jan 20, 2010 11.77 11.94 11.61 11.80 9,501,953 -0.03(-0.27%)
Jan 19, 2010 11.67 11.84 11.65 11.83 7,707,681 +0.08(+0.68%)
Jan 15, 2010 11.88 11.75 11.75 11.75 13,612,641 -0.17(-1.40%)
Jan 14, 2010 11.98 12.05 11.80 11.92 11,341,709 -0.03(-0.27%)
Jan 13, 2010 11.90 12.01 11.68 11.95 6,271,111 +0.08(+0.67%)
Jan 12, 2010 11.72 11.92 11.69 11.87 8,275,095 +0.06(+0.47%)
Jan 11, 2010 12.05 12.08 11.74 11.81 5,504,770 -0.15(-1.26%)
Jan 08, 2010 12.03 12.06 11.86 11.96 5,600,871 -0.05(-0.40%)
Jan 07, 2010 11.90 12.08 11.82 12.01 8,156,411 +0.07(+0.60%)
Jan 06, 2010 11.82 11.97 11.82 11.94 6,972,596 -0.08(-0.66%)
Jan 05, 2010 11.78 12.07 11.66 12.02 9,756,741 +0.39(+3.35%)
Jan 04, 2010 11.84 11.84 11.54 11.63 9,488,130 -0.08(-0.68%)
Dec 31, 2009 11.76 11.71 11.71 11.71 4,798,897 -0.08(-0.68%)
Dec 30, 2009 11.68 11.79 11.60 11.79 3,663,295 +0.04(+0.34%)
Dec 29, 2009 11.80 11.85 11.67 11.75 3,878,420 -0.05(-0.41%)
Dec 28, 2009 11.86 11.91 11.72 11.80 3,408,880 -0.09(-0.74%)
Dec 24, 2009 11.72 11.92 11.69 11.88 1,685,994 +0.20(+1.70%)
Dec 23, 2009 11.72 11.84 11.64 11.69 3,552,034 +0.03(+0.27%)
Dec 22, 2009 11.69 11.91 11.60 11.65 5,307,109 -0.12(-1.01%)
Dec 21, 2009 11.92 11.96 11.62 11.77 8,297,676 -0.13(-1.07%)
Dec 18, 2009 12.06 12.06 11.62 11.90 11,922,594 +0.02(+0.20%)
Dec 17, 2009 13.01 13.02 11.75 11.88 23,228,260 -1.27(-9.63%)
Dec 16, 2009 12.78 13.36 12.78 13.14 8,168,910 +0.40(+3.12%)
Dec 15, 2009 12.92 13.13 12.70 12.74 7,890,268 -0.38(-2.91%)
Dec 14, 2009 13.05 13.13 13.01 13.13 6,583,035 +0.29(+2.23%)
Dec 11, 2009 12.47 12.87 12.35 12.84 5,979,978 +0.42(+3.40%)
Dec 10, 2009 12.34 12.53 12.23 12.42 6,056,596 +0.13(+1.04%)
Dec 09, 2009 12.03 12.31 11.93 12.29 5,117,404 +0.27(+2.25%)
Dec 08, 2009 12.28 12.28 11.99 12.02 6,361,484 -0.25(-2.01%)
Dec 07, 2009 12.42 12.61 12.21 12.27 9,734,400 +0.18(+1.52%)
Dec 04, 2009 12.01 12.31 11.92 12.08 11,227,605 +0.28(+2.36%)
Dec 03, 2009 12.22 12.25 11.79 11.80 7,580,026 -0.35(-2.88%)
Dec 02, 2009 12.23 12.29 12.08 12.15 8,225,801 -0.14(-1.16%)
Dec 01, 2009 12.42 12.47 12.04 12.30 6,450,445 -0.01(-0.07%)
Nov 30, 2009 12.11 12.34 12.01 12.31 8,522,196 +0.26(+2.18%)
Nov 27, 2009 11.99 12.22 11.94 12.04 3,455,992 -0.45(-3.63%)
Nov 25, 2009 12.34 12.51 12.21 12.50 4,517,757 +0.29(+2.35%)
Nov 24, 2009 12.31 12.36 12.14 12.21 5,038,221 -0.11(-0.90%)
Nov 23, 2009 12.49 12.50 12.15 12.32 5,529,628 +0.10(+0.85%)
Nov 20, 2009 12.09 12.24 12.00 12.22 5,320,953 -0.06(-0.45%)
Nov 19, 2009 12.63 12.65 12.11 12.27 6,831,184 -0.45(-3.57%)
Nov 18, 2009 12.67 12.81 12.58 12.73 5,504,175 +0.06(+0.44%)
Nov 17, 2009 12.80 12.81 12.40 12.67 5,526,042 -0.15(-1.18%)
Nov 16, 2009 12.34 12.98 12.28 12.82 9,347,663 +0.57(+4.61%)
Nov 13, 2009 12.34 12.50 12.19 12.26 4,326,683 +0.00(+0.00%)
Nov 12, 2009 12.23 12.43 12.14 12.26 6,941,841 +0.00(+0.00%)
Nov 11, 2009 12.37 12.59 12.19 12.26 9,081,682 +0.00(+0.00%)
Nov 10, 2009 12.19 12.30 11.98 12.26 9,199,584 +0.02(+0.13%)
Nov 09, 2009 11.69 12.31 11.64 12.24 11,800,955 +0.68(+5.85%)
Nov 06, 2009 11.50 11.65 11.28 11.57 6,971,502 +0.30(+2.69%)
Nov 05, 2009 11.18 11.58 11.13 11.26 7,253,778 +0.16(+1.43%)
Nov 04, 2009 11.38 11.50 11.05 11.10 9,095,481 -0.19(-1.69%)
Nov 03, 2009 11.18 11.39 11.06 11.30 7,287,235 -0.04(-0.35%)
Nov 02, 2009 11.34 11.54 11.02 11.34 11,595,661 +0.08(+0.71%)
Oct 30, 2009 11.86 11.88 11.06 11.26 10,920,711 -0.64(-5.42%)
Oct 29, 2009 11.50 11.90 11.43 11.90 9,378,379 +0.54(+4.76%)
Oct 28, 2009 11.72 11.86 11.32 11.36 8,847,356 -0.48(-4.03%)
Oct 27, 2009 11.96 12.02 11.71 11.84 9,785,246 -0.15(-1.26%)
Oct 26, 2009 12.09 12.40 11.91 11.99 11,007,627 +0.02(+0.20%)
Oct 23, 2009 12.04 12.06 11.88 11.96 8,993,297 -0.31(-2.53%)
Oct 22, 2009 11.88 12.29 11.79 12.27 9,223,395 +0.44(+3.70%)
Oct 21, 2009 12.01 12.25 11.81 11.84 11,720,197 -0.18(-1.46%)
Oct 20, 2009 12.13 12.15 11.92 12.01 10,049,019 -0.42(-3.39%)
Oct 19, 2009 12.12 12.55 12.01 12.43 16,618,538 +0.43(+3.58%)
Oct 16, 2009 12.58 12.66 11.96 12.00 18,990,458 -0.81(-6.34%)
Oct 15, 2009 12.80 12.89 12.61 12.82 11,440,581 -0.13(-0.98%)
Oct 14, 2009 13.13 13.14 12.55 12.94 12,314,484 +0.03(+0.25%)
Oct 13, 2009 12.94 13.16 12.70 12.91 9,224,705 -0.09(-0.67%)
Oct 12, 2009 13.23 13.30 12.83 13.00 11,697,398 +0.10(+0.80%)
Oct 09, 2009 13.65 13.67 12.51 12.90 17,376,548 -0.70(-5.15%)
Oct 08, 2009 13.43 13.81 13.30 13.60 12,895,815 +0.15(+1.12%)
Oct 07, 2009 13.23 13.55 13.18 13.44 7,068,057 +0.18(+1.38%)
Oct 06, 2009 12.97 13.32 12.87 13.26 12,495,181 +0.43(+3.35%)
Oct 05, 2009 12.30 12.83 12.30 12.83 12,032,627 +0.63(+5.15%)
Oct 02, 2009 12.54 12.60 12.16 12.20 12,829,021 -0.53(-4.19%)
Oct 01, 2009 12.85 13.11 12.60 12.74 16,402,896 -0.18(-1.42%)
Sep 30, 2009 12.83 13.08 12.29 12.92 14,027,159 +0.21(+1.63%)
Sep 29, 2009 13.00 13.25 12.64 12.71 11,100,377 -0.01(-0.06%)
Sep 28, 2009 12.36 13.06 12.27 12.72 8,704,852 +0.49(+4.04%)
Sep 25, 2009 12.58 12.68 12.16 12.23 11,093,815 -0.43(-3.40%)
Sep 24, 2009 12.80 12.85 12.49 12.66 11,830,307 -0.03(-0.25%)
Sep 23, 2009 12.94 13.05 12.69 12.69 11,504,517 -0.21(-1.67%)
Sep 22, 2009 12.86 13.01 12.78 12.90 9,289,074 +0.14(+1.12%)
Sep 21, 2009 12.69 12.82 12.56 12.76 11,357,398 -0.02(-0.19%)
Sep 18, 2009 12.46 12.94 12.34 12.78 13,299,783 +0.79(+6.57%)
Sep 17, 2009 12.34 13.03 11.75 12.00 23,695,748 -0.25(-2.02%)
Sep 16, 2009 12.08 12.50 12.02 12.24 14,167,599 +0.19(+1.58%)
Sep 15, 2009 11.66 12.12 11.62 12.05 16,003,046 +0.09(+0.73%)
Sep 14, 2009 11.65 12.00 11.56 11.96 10,870,115 +0.25(+2.18%)
Sep 11, 2009 11.61 11.78 11.45 11.71 9,428,387 +0.19(+1.66%)
Sep 10, 2009 11.34 11.61 11.19 11.52 9,692,175 +0.14(+1.19%)
Sep 09, 2009 10.94 11.40 10.94 11.38 8,702,724 +0.44(+4.00%)
Sep 08, 2009 10.91 11.04 10.82 10.94 8,034,126 +0.16(+1.48%)
Sep 04, 2009 10.91 10.96 10.61 10.79 6,238,023 -0.07(-0.66%)
Sep 03, 2009 10.44 10.86 10.31 10.86 10,678,504 +0.53(+5.09%)
Sep 02, 2009 10.32 10.50 10.24 10.33 9,709,528 -0.06(-0.54%)
Sep 01, 2009 10.79 10.92 10.31 10.39 14,676,130 -0.56(-5.09%)
Aug 31, 2009 10.96 11.09 10.67 10.94 11,096,401 -0.38(-3.37%)
Aug 28, 2009 11.24 11.34 11.04 11.33 6,072,160 +0.20(+1.79%)
Aug 27, 2009 11.09 11.22 10.89 11.13 7,719,342 -0.02(-0.21%)
Aug 26, 2009 10.83 11.24 10.60 11.15 10,666,502 +0.31(+2.86%)
Aug 25, 2009 11.02 11.16 10.79 10.84 9,551,672 -0.08(-0.73%)
Aug 24, 2009 11.27 11.31 10.80 10.92 13,373,465 +0.17(+1.55%)
Aug 21, 2009 10.51 10.82 10.46 10.75 8,632,378 +0.31(+2.97%)
Aug 20, 2009 9.982 10.50 9.934 10.44 9,224,468 +0.48(+4.79%)
Aug 19, 2009 9.783 10.12 9.727 9.966 11,997,656 +0.05(+0.48%)
Aug 18, 2009 9.703 9.966 9.584 9.918 9,185,383 +0.37(+3.83%)
Aug 17, 2009 9.831 9.838 9.528 9.552 13,658,287 -0.38(-3.85%)
Aug 14, 2009 10.01 10.10 9.735 9.934 8,917,085 -0.10(-0.95%)
Aug 13, 2009 10.09 10.17 9.939 10.03 9,578,528 +0.08(+0.80%)
Aug 12, 2009 9.886 10.05 9.671 9.950 7,880,367 +0.18(+1.79%)
Aug 11, 2009 9.815 9.998 9.687 9.775 12,392,593 -0.10(-0.97%)
Aug 10, 2009 10.15 10.27 9.751 9.870 11,225,896 -0.29(-2.82%)
Aug 07, 2009 10.14 10.27 9.862 10.16 12,521,695 +0.14(+1.43%)
Aug 06, 2009 10.12 10.23 9.783 10.01 13,438,925 +0.04(+0.40%)
Aug 05, 2009 9.982 10.03 9.639 9.974 12,703,493 +0.18(+1.87%)
Aug 04, 2009 9.687 9.998 9.608 9.791 7,849,152 +0.06(+0.65%)
Aug 03, 2009 9.743 9.934 9.592 9.727 9,113,011 +0.27(+2.86%)
Jul 31, 2009 9.544 9.791 9.456 9.456 10,380,462 -0.09(-0.92%)
Jul 30, 2009 9.377 9.775 9.353 9.544 9,207,716 +0.25(+2.74%)
Jul 29, 2009 9.257 9.329 9.003 9.289 9,847,694 -0.21(-2.18%)
Jul 28, 2009 9.488 9.592 9.353 9.496 6,539,022 -0.02(-0.25%)
Jul 27, 2009 9.544 9.703 9.472 9.520 6,763,599 -0.08(-0.83%)
Jul 24, 2009 9.027 9.663 8.995 9.600 8,280,623 +0.32(+3.43%)
Jul 23, 2009 9.090 9.401 8.931 9.281 11,808,087 +0.21(+2.37%)
Jul 22, 2009 8.724 9.170 8.692 9.066 6,992,765 +0.13(+1.42%)
Jul 21, 2009 9.035 9.146 8.816 8.939 8,194,561 -0.10(-1.06%)
Jul 20, 2009 8.716 9.106 8.716 9.035 8,457,555 +0.34(+3.94%)
Jul 17, 2009 8.836 8.836 8.501 8.692 7,222,293 -0.13(-1.44%)
Jul 16, 2009 8.533 8.947 8.366 8.820 14,550,110 +0.18(+2.12%)
Jul 15, 2009 8.318 8.788 8.239 8.637 19,906,120 +0.50(+6.16%)
Jul 14, 2009 8.087 8.199 7.864 8.135 12,210,051 +0.06(+0.79%)
Jul 13, 2009 7.811 8.079 7.793 8.071 16,108,688 +0.42(+5.51%)
Jul 10, 2009 7.562 7.769 7.466 7.650 13,867,071 +0.03(+0.42%)
Jul 09, 2009 7.371 7.689 7.363 7.618 25,418,662 +0.36(+4.93%)
Jul 08, 2009 7.642 7.713 7.164 7.259 92,797,360 -0.20(-2.67%)
Jul 07, 2009 7.522 7.650 7.355 7.458 34,888,896 -0.90(-10.76%)
Jul 06, 2009 8.024 8.366 7.944 8.358 10,259,766 +0.29(+3.55%)
Jul 02, 2009 8.032 8.215 7.888 8.071 6,873,689 -0.10(-1.27%)
Jul 01, 2009 8.215 8.414 8.159 8.175 7,967,835 +0.00(+0.00%)
Jun 30, 2009 8.525 8.557 7.928 8.175 13,206,979 -0.33(-3.93%)
Jun 29, 2009 8.159 8.660 8.008 8.509 16,547,207 +0.63(+7.98%)
Jun 26, 2009 8.103 8.127 7.761 7.880 6,786,177 -0.25(-3.13%)
Jun 25, 2009 7.793 8.143 7.735 8.135 11,075,898 +0.47(+6.13%)
Jun 24, 2009 7.371 7.705 7.323 7.665 9,653,008 +0.36(+4.90%)
Jun 23, 2009 7.458 7.570 7.092 7.307 10,910,935 -0.10(-1.40%)
Jun 22, 2009 7.307 7.801 7.267 7.411 15,035,069 -0.01(-0.11%)
Jun 19, 2009 7.466 7.602 7.196 7.419 11,155,778 +0.04(+0.54%)
Jun 18, 2009 7.642 7.801 7.283 7.379 14,617,731 +0.29(+4.04%)
Jun 17, 2009 7.244 7.267 6.830 7.092 8,354,322 -0.15(-2.09%)
Jun 16, 2009 7.594 7.594 7.228 7.244 7,298,838 -0.27(-3.65%)
Jun 15, 2009 7.331 7.809 7.323 7.518 7,961,518 +0.12(+1.56%)
Jun 12, 2009 7.482 7.665 7.323 7.403 4,233,322 -0.28(-3.63%)
Jun 11, 2009 7.912 7.960 7.546 7.681 6,867,106 -0.07(-0.92%)
Jun 10, 2009 7.737 7.944 7.562 7.753 7,698,756 +0.06(+0.72%)
Jun 09, 2009 7.331 7.785 7.236 7.697 7,477,521 +0.39(+5.34%)
Jun 08, 2009 7.252 7.387 7.124 7.307 8,033,402 -0.18(-2.44%)
Jun 05, 2009 7.673 7.713 7.363 7.490 5,244,842 -0.02(-0.32%)
Jun 04, 2009 7.554 7.610 7.347 7.514 8,794,458 +0.02(+0.32%)
Jun 03, 2009 7.594 7.737 7.443 7.490 7,980,669 -0.18(-2.39%)
Jun 02, 2009 7.984 7.992 7.578 7.673 9,140,599 -0.36(-4.46%)
Jun 01, 2009 7.753 8.278 7.713 8.032 16,169,436 +0.42(+5.54%)
May 29, 2009 7.267 7.642 7.060 7.610 17,883,688 +0.37(+5.05%)
May 28, 2009 7.156 7.252 6.834 7.244 10,296,522 +0.38(+5.57%)
May 27, 2009 7.116 7.275 6.838 6.861 10,981,944 -0.21(-3.04%)
May 26, 2009 6.623 7.100 6.495 7.076 9,534,635 +0.42(+6.34%)
May 22, 2009 6.861 6.909 6.631 6.655 5,608,094 -0.18(-2.68%)
May 21, 2009 6.838 6.917 6.615 6.838 10,750,316 -0.07(-1.04%)
May 20, 2009 7.180 7.339 6.830 6.909 8,318,985 -0.12(-1.70%)
May 19, 2009 7.331 7.331 6.989 7.029 7,959,612 -0.31(-4.23%)
May 18, 2009 7.013 7.395 6.885 7.339 10,223,788 +0.50(+7.33%)
May 15, 2009 6.957 7.132 6.710 6.838 8,600,644 -0.13(-1.83%)
May 14, 2009 6.782 6.997 6.647 6.965 9,219,107 +0.17(+2.46%)
May 13, 2009 7.124 7.124 6.750 6.798 10,399,317 -0.49(-6.67%)
May 12, 2009 7.793 7.936 7.108 7.283 13,360,515 -0.42(-5.48%)
May 11, 2009 8.139 8.159 7.681 7.705 12,418,355 -0.78(-9.19%)
May 08, 2009 8.581 8.668 8.087 8.485 18,456,540 -0.68(-7.38%)
May 07, 2009 8.979 9.273 8.191 9.162 21,797,784 +0.94(+11.42%)
May 06, 2009 7.578 8.565 7.562 8.223 19,596,354 +0.97(+13.39%)
May 05, 2009 7.060 7.443 6.933 7.252 12,177,961 +0.10(+1.45%)
May 04, 2009 6.495 7.204 6.463 7.148 12,609,617 +0.68(+10.59%)
May 01, 2009 6.416 6.662 6.384 6.463 7,367,683 -0.01(-0.12%)
Apr 30, 2009 6.846 7.029 6.432 6.471 15,864,826 -0.28(-4.13%)
Apr 29, 2009 6.726 6.981 6.623 6.750 13,776,921 +0.12(+1.80%)
Apr 28, 2009 6.392 6.909 6.257 6.631 11,426,075 +0.20(+3.09%)
Apr 27, 2009 7.060 7.068 6.424 6.432 11,102,530 -0.80(-11.11%)
Apr 24, 2009 6.861 7.490 6.694 7.236 14,768,407 +0.46(+6.82%)
Apr 23, 2009 6.408 6.861 6.368 6.774 7,871,686 +0.38(+5.98%)
Apr 22, 2009 6.193 6.806 6.145 6.392 11,994,187 -0.17(-2.55%)
Apr 21, 2009 5.763 6.559 5.596 6.559 11,886,801 +0.60(+10.01%)
Apr 20, 2009 6.782 6.861 5.938 5.962 15,271,470 -0.84(-12.40%)
Apr 17, 2009 6.607 7.029 6.487 6.806 12,095,261 +0.15(+2.27%)
Apr 16, 2009 6.487 6.734 6.296 6.655 14,108,679 +0.17(+2.58%)
Apr 15, 2009 5.827 6.511 5.612 6.487 17,913,412 +0.46(+7.66%)
Apr 14, 2009 6.503 6.619 5.978 6.026 17,439,848 -0.70(-10.41%)
Apr 13, 2009 6.392 6.846 6.264 6.726 15,610,997 +0.21(+3.17%)
Apr 09, 2009 5.874 6.543 5.731 6.519 21,136,564 +1.08(+19.91%)
Apr 08, 2009 5.142 5.461 5.063 5.437 9,833,158 +0.34(+6.72%)
Apr 07, 2009 5.063 5.277 5.007 5.094 8,385,699 -0.13(-2.44%)
Apr 06, 2009 5.285 5.285 5.039 5.222 7,159,805 -0.15(-2.81%)
Apr 03, 2009 5.150 5.413 4.927 5.373 9,879,674 +0.13(+2.43%)
Apr 02, 2009 5.333 5.484 5.102 5.246 11,530,731 +0.10(+1.85%)
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.