Discover Financial Services (NY: DFS )

106.85 -1.88 (-1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.78 19.99 19.72 19.92 4,673,695 +0.14(+0.69%)
Apr 28, 2011 19.57 19.82 19.54 19.78 4,596,804 +0.14(+0.69%)
Apr 27, 2011 19.93 19.93 19.42 19.65 6,541,938 -0.19(-0.97%)
Apr 26, 2011 19.78 19.90 19.60 19.84 4,465,890 +0.19(+0.98%)
Apr 25, 2011 19.78 19.82 19.62 19.65 5,015,977 -0.21(-1.05%)
Apr 21, 2011 20.05 20.14 19.79 19.86 7,396,545 -0.13(-0.64%)
Apr 20, 2011 19.81 20.04 19.78 19.99 9,987,202 +0.44(+2.26%)
Apr 19, 2011 19.20 19.57 19.11 19.54 5,848,201 +0.42(+2.18%)
Apr 18, 2011 19.19 19.26 18.86 19.13 5,229,692 -0.34(-1.77%)
Apr 15, 2011 19.34 19.58 19.29 19.47 10,298,493 +0.26(+1.38%)
Apr 14, 2011 19.41 19.41 19.14 19.21 7,403,889 -0.22(-1.16%)
Apr 13, 2011 19.46 19.53 19.27 19.43 5,967,910 +0.14(+0.71%)
Apr 12, 2011 19.22 19.44 19.13 19.30 5,272,679 -0.05(-0.25%)
Apr 11, 2011 19.18 19.41 19.14 19.34 4,970,586 +0.22(+1.13%)
Apr 08, 2011 19.41 19.58 19.04 19.13 5,665,236 -0.15(-0.79%)
Apr 07, 2011 19.52 19.57 19.22 19.28 7,287,543 -0.30(-1.56%)
Apr 06, 2011 19.78 19.84 19.40 19.58 6,875,115 -0.14(-0.73%)
Apr 05, 2011 19.60 19.84 19.47 19.73 6,166,849 +0.02(+0.08%)
Apr 04, 2011 19.34 19.72 19.28 19.71 4,830,025 +0.39(+2.03%)
Apr 01, 2011 19.59 19.87 19.22 19.32 6,727,465 +0.02(+0.12%)
Mar 31, 2011 19.88 19.92 19.22 19.30 8,534,338 -0.69(-3.44%)
Mar 30, 2011 19.98 19.98 19.98 19.98 8,719,620 +0.39(+2.00%)
Mar 29, 2011 19.49 19.63 19.40 19.59 5,841,321 +0.10(+0.53%)
Mar 28, 2011 19.25 19.70 19.18 19.49 6,672,950 +0.29(+1.50%)
Mar 25, 2011 19.16 19.56 19.11 19.20 8,456,086 +0.11(+0.59%)
Mar 24, 2011 18.86 19.12 18.64 19.09 7,989,556 +0.34(+1.79%)
Mar 23, 2011 18.17 18.91 18.08 18.75 14,655,606 +0.95(+5.35%)
Mar 22, 2011 18.14 18.20 17.79 17.80 10,783,007 -0.31(-1.72%)
Mar 21, 2011 17.84 18.13 17.79 18.11 6,357,872 +0.51(+2.91%)
Mar 18, 2011 17.58 17.86 17.44 17.60 6,476,784 +0.30(+1.76%)
Mar 17, 2011 17.19 17.43 17.10 17.30 6,283,079 +0.36(+2.13%)
Mar 16, 2011 17.38 17.54 16.82 16.94 6,763,687 -0.45(-2.58%)
Mar 15, 2011 17.18 17.52 17.17 17.38 8,068,050 -0.15(-0.87%)
Mar 14, 2011 17.37 17.65 17.15 17.54 4,499,206 +0.07(+0.41%)
Mar 11, 2011 17.39 17.54 17.25 17.46 3,841,697 +0.10(+0.60%)
Mar 10, 2011 17.29 17.59 17.21 17.36 5,566,031 -0.15(-0.87%)
Mar 09, 2011 17.80 17.88 17.51 17.51 6,464,181 -0.30(-1.71%)
Mar 08, 2011 17.25 17.87 17.25 17.82 5,399,568 +0.58(+3.39%)
Mar 07, 2011 17.28 17.42 17.13 17.23 4,954,526 -0.06(-0.32%)
Mar 04, 2011 17.18 17.33 17.04 17.29 5,933,427 +0.13(+0.75%)
Mar 03, 2011 17.07 17.36 17.02 17.16 3,898,449 +0.32(+1.90%)
Mar 02, 2011 16.88 17.15 16.77 16.84 3,745,091 -0.06(-0.33%)
Mar 01, 2011 17.52 17.52 16.87 16.90 6,040,408 -0.50(-2.90%)
Feb 28, 2011 17.51 17.54 17.26 17.40 3,565,145 -0.06(-0.32%)
Feb 25, 2011 17.43 17.47 17.24 17.46 3,745,190 +0.17(+0.97%)
Feb 24, 2011 16.96 17.39 16.93 17.29 6,666,153 +0.49(+2.90%)
Feb 23, 2011 16.90 17.10 16.65 16.80 5,997,308 -0.08(-0.47%)
Feb 22, 2011 17.24 17.43 16.84 16.88 4,886,164 -0.61(-3.48%)
Feb 18, 2011 17.63 17.63 17.20 17.49 4,195,224 -0.10(-0.59%)
Feb 17, 2011 17.52 17.60 17.43 17.59 2,749,719 +0.01(+0.05%)
Feb 16, 2011 17.35 17.59 17.30 17.58 5,183,676 +0.29(+1.67%)
Feb 15, 2011 17.32 17.41 17.21 17.30 3,334,579 -0.14(-0.83%)
Feb 14, 2011 17.38 17.46 17.26 17.44 3,430,821 +0.06(+0.37%)
Feb 11, 2011 17.24 17.40 17.06 17.38 3,846,868 +0.10(+0.56%)
Feb 10, 2011 16.79 17.39 16.74 17.28 3,464,789 +0.39(+2.32%)
Feb 09, 2011 17.08 17.18 16.84 16.89 3,081,379 -0.29(-1.68%)
Feb 08, 2011 16.93 17.21 16.82 17.18 2,830,972 +0.27(+1.61%)
Feb 07, 2011 16.53 17.06 16.51 16.90 3,331,756 +0.42(+2.52%)
Feb 04, 2011 16.42 16.51 16.18 16.49 2,525,878 +0.05(+0.29%)
Feb 03, 2011 16.43 16.54 16.25 16.44 2,459,818 -0.03(-0.19%)
Feb 02, 2011 16.59 16.76 16.44 16.47 3,121,782 -0.24(-1.44%)
Feb 01, 2011 16.63 16.90 16.58 16.71 3,429,540 +0.24(+1.46%)
Jan 31, 2011 16.41 16.51 16.31 16.47 3,887,668 +0.10(+0.64%)
Jan 28, 2011 16.82 16.99 16.27 16.37 5,158,008 -0.46(-2.76%)
Jan 27, 2011 16.53 16.88 16.49 16.83 7,391,203 +0.25(+1.50%)
Jan 26, 2011 16.29 16.63 16.29 16.58 3,770,991 +0.22(+1.37%)
Jan 25, 2011 16.26 16.38 16.07 16.36 6,054,085 +0.02(+0.15%)
Jan 24, 2011 16.40 16.46 16.26 16.34 4,210,849 -0.04(-0.24%)
Jan 21, 2011 16.41 16.58 16.30 16.38 4,528,922 +0.10(+0.64%)
Jan 20, 2011 16.33 16.58 16.20 16.27 5,602,053 -0.06(-0.39%)
Jan 19, 2011 16.41 16.47 16.04 16.34 7,859,778 -0.26(-1.54%)
Jan 18, 2011 16.25 16.62 16.22 16.59 6,442,662 +0.29(+1.77%)
Jan 14, 2011 15.95 16.31 15.90 16.30 6,072,568 +0.27(+1.70%)
Jan 13, 2011 15.88 16.06 15.80 16.03 7,142,848 +0.11(+0.70%)
Jan 12, 2011 15.54 15.94 15.50 15.92 7,819,181 +0.53(+3.43%)
Jan 11, 2011 15.38 15.46 15.17 15.39 5,214,344 +0.10(+0.63%)
Jan 10, 2011 15.00 15.34 14.89 15.30 4,327,140 +0.18(+1.16%)
Jan 07, 2011 15.25 15.28 14.91 15.12 3,616,456 -0.01(-0.04%)
Jan 06, 2011 15.32 15.38 15.12 15.13 3,816,424 -0.21(-1.37%)
Jan 05, 2011 14.86 15.46 14.70 15.34 8,126,888 +0.44(+2.95%)
Jan 04, 2011 15.01 15.06 14.65 14.90 5,687,208 -0.20(-1.32%)
Jan 03, 2011 15.00 15.12 14.88 15.10 4,753,318 +0.27(+1.83%)
Dec 31, 2010 14.63 14.84 14.52 14.82 3,945,681 +0.29(+1.98%)
Dec 30, 2010 14.80 14.82 14.50 14.54 4,303,888 -0.32(-2.15%)
Dec 29, 2010 14.85 14.90 14.77 14.86 3,682,089 +0.01(+0.05%)
Dec 28, 2010 14.88 14.91 14.75 14.85 3,010,484 -0.02(-0.11%)
Dec 27, 2010 14.67 14.92 14.64 14.86 3,750,765 +0.11(+0.76%)
Dec 23, 2010 14.47 14.76 14.42 14.75 4,312,276 +0.21(+1.43%)
Dec 22, 2010 14.60 14.62 14.41 14.54 5,246,665 -0.02(-0.16%)
Dec 21, 2010 14.65 14.70 14.50 14.57 5,753,249 -0.03(-0.22%)
Dec 20, 2010 14.46 14.68 14.34 14.60 5,731,103 +0.20(+1.39%)
Dec 17, 2010 14.84 14.85 14.27 14.40 12,299,361 -0.41(-2.75%)
Dec 16, 2010 14.73 15.14 14.39 14.81 16,369,751 -0.48(-3.14%)
Dec 15, 2010 15.26 15.42 15.19 15.29 6,826,314 -0.02(-0.10%)
Dec 14, 2010 15.30 15.43 15.19 15.30 4,811,173 +0.04(+0.26%)
Dec 13, 2010 15.43 15.54 15.26 15.26 6,893,110 -0.14(-0.88%)
Dec 10, 2010 15.07 15.42 15.03 15.40 4,226,862 +0.40(+2.66%)
Dec 09, 2010 15.14 15.19 14.76 15.00 6,034,770 -0.05(-0.32%)
Dec 08, 2010 14.76 15.07 14.73 15.05 5,983,437 +0.29(+1.95%)
Dec 07, 2010 15.35 15.37 14.75 14.76 6,600,696 -0.29(-1.94%)
Dec 06, 2010 15.03 15.28 14.92 15.05 4,540,396 -0.00(-0.03%)
Dec 03, 2010 15.03 15.10 14.85 15.06 4,345,209 -0.08(-0.53%)
Dec 02, 2010 15.06 15.22 15.01 15.14 5,069,912 +0.06(+0.42%)
Dec 01, 2010 14.78 15.10 14.71 15.07 4,669,477 +0.46(+3.17%)
Nov 30, 2010 14.52 14.77 14.52 14.61 4,648,851 -0.11(-0.76%)
Nov 29, 2010 14.58 14.76 14.26 14.72 3,238,229 +0.00(+0.00%)
Nov 26, 2010 14.71 14.85 14.68 14.72 985,885 -0.14(-0.97%)
Nov 24, 2010 14.66 14.86 14.86 14.86 2,686,985 +0.31(+2.14%)
Nov 23, 2010 14.52 14.62 14.40 14.55 4,539,469 -0.18(-1.19%)
Nov 22, 2010 14.54 14.76 14.50 14.73 5,167,775 +0.02(+0.16%)
Nov 19, 2010 14.62 14.72 14.46 14.70 4,180,052 +0.02(+0.11%)
Nov 18, 2010 14.82 14.87 14.66 14.69 4,917,775 +0.02(+0.16%)
Nov 17, 2010 14.46 14.70 14.42 14.66 4,542,461 +0.20(+1.38%)
Nov 16, 2010 14.93 14.94 14.37 14.46 7,317,340 -0.62(-4.08%)
Nov 15, 2010 14.87 15.31 14.69 15.08 7,053,742 +0.22(+1.45%)
Nov 12, 2010 14.94 15.19 14.74 14.86 5,379,467 -0.39(-2.57%)
Nov 11, 2010 14.78 15.31 14.62 15.26 8,523,795 +0.30(+1.98%)
Nov 10, 2010 14.74 14.96 14.68 14.96 3,506,217 +0.20(+1.35%)
Nov 09, 2010 15.14 15.14 14.69 14.76 4,692,406 -0.38(-2.48%)
Nov 08, 2010 15.02 15.21 14.94 15.14 5,750,554 +0.02(+0.16%)
Nov 05, 2010 15.00 15.20 14.77 15.11 7,454,231 +0.14(+0.91%)
Nov 04, 2010 14.67 15.00 14.50 14.98 6,459,932 +0.48(+3.31%)
Nov 03, 2010 14.44 14.66 14.42 14.50 5,006,099 +0.08(+0.55%)
Nov 02, 2010 14.53 14.58 14.33 14.42 4,960,750 +0.01(+0.06%)
Nov 01, 2010 14.19 14.45 14.09 14.41 5,154,484 +0.30(+2.15%)
Oct 29, 2010 13.92 14.15 13.88 14.11 7,164,747 +0.16(+1.15%)
Oct 28, 2010 14.08 14.21 13.76 13.95 5,537,410 -0.05(-0.34%)
Oct 27, 2010 14.02 14.15 13.93 13.99 5,576,171 -0.01(-0.06%)
Oct 25, 2010 14.03 14.19 13.96 14.00 3,447,461 +0.09(+0.63%)
Oct 22, 2010 14.07 14.08 13.80 13.91 1,982,672 -0.11(-0.80%)
Oct 21, 2010 14.07 14.27 13.85 14.03 4,136,485 +0.01(+0.06%)
Oct 20, 2010 13.86 14.15 13.77 14.02 5,065,699 +0.18(+1.27%)
Oct 19, 2010 13.61 14.15 13.60 13.84 6,649,080 +0.10(+0.70%)
Oct 18, 2010 13.69 13.81 13.61 13.75 6,537,668 +0.08(+0.59%)
Oct 15, 2010 14.27 14.34 13.64 13.67 11,676,025 -0.45(-3.17%)
Oct 14, 2010 14.06 14.15 13.89 14.11 8,336,324 -0.02(-0.11%)
Oct 13, 2010 13.76 14.31 13.67 14.13 12,482,376 +0.47(+3.45%)
Oct 12, 2010 13.50 13.67 13.43 13.66 7,548,828 +0.12(+0.89%)
Oct 11, 2010 13.55 13.67 13.39 13.54 5,635,268 -0.01(-0.06%)
Oct 08, 2010 13.55 13.65 13.41 13.55 5,016,438 +0.14(+1.01%)
Oct 07, 2010 13.66 13.66 13.31 13.41 123,321 -0.18(-1.29%)
Oct 06, 2010 13.47 13.72 13.47 13.59 6,610,839 +0.10(+0.71%)
Oct 05, 2010 13.16 13.63 13.07 13.49 2,744 +0.47(+3.62%)
Oct 04, 2010 13.19 13.29 12.87 13.02 6,951,227 -0.22(-1.63%)
Oct 01, 2010 13.23 13.49 13.08 13.23 4,765,278 -0.08(-0.62%)
Sep 30, 2010 13.31 13.55 13.19 13.32 60,834 +0.08(+0.62%)
Sep 29, 2010 13.04 13.25 12.93 13.23 20,094 +0.06(+0.42%)
Sep 28, 2010 13.15 13.21 12.89 13.18 87,833 +0.02(+0.12%)
Sep 27, 2010 13.38 13.47 13.15 13.16 4,065,905 -0.22(-1.67%)
Sep 24, 2010 13.35 13.44 13.19 13.39 5,815,301 +0.22(+1.64%)
Sep 23, 2010 13.17 13.41 12.88 13.17 11,704,262 +0.16(+1.23%)
Sep 22, 2010 12.63 13.07 12.62 13.01 7,789,168 +0.27(+2.13%)
Sep 21, 2010 12.93 13.01 12.71 12.74 15,318 -0.16(-1.24%)
Sep 20, 2010 12.85 13.07 12.68 12.90 14,533,387 +0.47(+3.79%)
Sep 17, 2010 12.43 12.71 12.41 12.43 11,196,428 -0.18(-1.39%)
Sep 15, 2010 12.31 12.75 12.24 12.60 8,690,478 +0.09(+0.70%)
Sep 14, 2010 12.74 12.81 12.44 12.52 54,699 -0.30(-2.37%)
Sep 13, 2010 12.84 13.16 12.76 12.82 5,234,612 +0.13(+1.01%)
Sep 10, 2010 12.60 12.73 12.44 12.69 6,469,205 +0.15(+1.21%)
Sep 09, 2010 12.68 12.75 12.44 12.54 53,400 +0.07(+0.58%)
Sep 08, 2010 12.24 12.61 12.22 12.47 23,588 +0.25(+2.03%)
Sep 07, 2010 12.49 12.52 12.17 12.22 12,524 -0.44(-3.47%)
Sep 03, 2010 12.57 12.68 12.35 12.66 6,501,527 +0.26(+2.06%)
Sep 02, 2010 12.24 12.42 12.13 12.40 144,082 +0.30(+2.51%)
Sep 01, 2010 11.76 12.11 11.69 12.10 5,526,135 +0.56(+4.84%)
Aug 31, 2010 11.53 11.67 11.34 11.54 40,292 +0.10(+0.91%)
Aug 30, 2010 11.74 11.75 11.43 11.44 3,710,361 -0.35(-2.98%)
Aug 27, 2010 11.61 11.81 11.17 11.79 7,661,091 +0.65(+5.80%)
Aug 26, 2010 11.15 11.34 11.03 11.14 40,616 +0.04(+0.36%)
Aug 25, 2010 11.01 11.17 10.96 11.10 34,916 -0.05(-0.43%)
Aug 24, 2010 11.21 11.39 11.14 11.15 52,153 -0.24(-2.10%)
Aug 23, 2010 11.44 11.53 11.36 11.39 4,027,376 +0.00(+0.00%)
Aug 20, 2010 11.45 11.47 11.14 11.39 6,097,304 -0.10(-0.90%)
Aug 19, 2010 11.79 11.85 11.48 11.49 2,944 -0.30(-2.50%)
Aug 18, 2010 11.79 11.84 11.56 11.79 30,672 -0.02(-0.14%)
Aug 17, 2010 11.85 11.99 11.77 11.81 56,419 +0.09(+0.75%)
Aug 16, 2010 11.66 11.81 11.61 11.72 2,945,938 +0.00(+0.00%)
Aug 13, 2010 11.72 11.88 11.70 11.72 3,267,724 -0.02(-0.20%)
Aug 12, 2010 11.57 11.83 11.57 11.74 4,750,008 -0.03(-0.27%)
Aug 11, 2010 12.01 12.04 11.77 11.77 726 -0.46(-3.78%)
Aug 10, 2010 12.30 12.36 12.09 12.24 37,416 -0.19(-1.54%)
Aug 09, 2010 12.28 12.49 12.26 12.43 3,598,003 +0.21(+1.70%)
Aug 06, 2010 12.22 12.22 11.96 12.22 3,766,302 -0.10(-0.78%)
Aug 05, 2010 12.35 12.36 12.14 12.32 4,193,932 -0.14(-1.09%)
Aug 04, 2010 12.45 12.56 12.30 12.45 21,268 +0.05(+0.39%)
Aug 03, 2010 12.56 12.57 12.29 12.40 65,394 -0.18(-1.40%)
Aug 02, 2010 12.49 12.60 12.24 12.58 6,865,330 +0.39(+3.21%)
Jul 30, 2010 12.19 12.25 11.84 12.19 5,363,502 +0.14(+1.13%)
Jul 29, 2010 12.00 12.13 11.88 12.05 49,597 +0.05(+0.40%)
Jul 28, 2010 12.00 12.27 11.92 12.00 9,687 -0.16(-1.31%)
Jul 27, 2010 12.16 12.49 12.14 12.16 13,545 -0.20(-1.61%)
Jul 26, 2010 11.99 12.39 11.93 12.36 6,515,334 +0.34(+2.86%)
Jul 23, 2010 11.90 12.08 11.66 12.02 7,146,336 +0.06(+0.47%)
Jul 22, 2010 11.53 12.04 11.49 11.96 31,109 +0.57(+5.05%)
Jul 21, 2010 11.96 11.96 11.32 11.39 8,538,075 -0.45(-3.78%)
Jul 20, 2010 11.84 11.85 11.28 11.84 7,787,862 +0.27(+2.35%)
Jul 19, 2010 11.62 11.68 11.32 11.57 6,445,813 -0.01(-0.07%)
Jul 16, 2010 11.57 12.08 11.53 11.57 10,277,483 -0.57(-4.67%)
Jul 15, 2010 12.15 12.20 11.64 12.14 11,125,713 +0.02(+0.20%)
Jul 14, 2010 12.09 12.16 11.97 12.12 45,972 -0.07(-0.59%)
Jul 13, 2010 11.86 12.25 11.81 12.19 65,645 +0.49(+4.23%)
Jul 12, 2010 11.81 11.91 11.62 11.69 5,574,720 -0.16(-1.35%)
Jul 09, 2010 11.85 11.87 11.60 11.85 4,975,355 +0.18(+1.50%)
Jul 08, 2010 11.77 11.81 11.49 11.68 22,709 +0.05(+0.41%)
Jul 07, 2010 11.15 11.66 11.06 11.63 30,663 +0.53(+4.82%)
Jul 06, 2010 11.09 11.43 10.88 11.09 9,948 +0.05(+0.43%)
Jul 02, 2010 11.05 11.27 10.79 11.05 5,694,004 -0.05(-0.43%)
Jul 01, 2010 11.22 11.28 10.62 11.09 9,836,511 -0.05(-0.43%)
Jun 30, 2010 10.99 11.43 10.97 11.14 32,725 +0.14(+1.30%)
Jun 29, 2010 10.98 11.64 10.90 11.00 58,193 -0.57(-4.96%)
Jun 25, 2010 11.57 11.73 11.21 11.57 11,744,026 +0.35(+3.13%)
Jun 24, 2010 11.40 11.74 11.20 11.22 70,313 +0.06(+0.50%)
Jun 23, 2010 11.03 11.20 10.91 11.17 21,194 +0.14(+1.23%)
Jun 22, 2010 11.20 11.37 11.01 11.03 12,754 -0.12(-1.07%)
Jun 21, 2010 11.29 11.45 11.08 11.15 6,210,151 -0.01(-0.07%)
Jun 18, 2010 11.16 11.33 11.12 11.16 4,825,877 -0.03(-0.29%)
Jun 17, 2010 11.23 11.34 11.03 11.19 5,007,676 -0.03(-0.28%)
Jun 16, 2010 11.01 11.24 10.93 11.22 7,514,586 +0.13(+1.15%)
Jun 15, 2010 10.81 11.12 10.74 11.09 17,514 +0.41(+3.88%)
Jun 14, 2010 11.08 11.08 10.68 10.68 5,110,512 -0.21(-1.90%)
Jun 11, 2010 10.69 10.93 10.66 10.89 7,625,776 +0.05(+0.44%)
Jun 10, 2010 10.15 10.88 10.15 10.84 21,143 +0.82(+8.19%)
Jun 09, 2010 10.16 10.39 9.963 10.02 10,629,707 -0.01(-0.08%)
Jun 08, 2010 9.891 10.11 9.652 10.03 50,985 +0.12(+1.21%)
Jun 07, 2010 10.31 10.39 9.867 9.907 10,110,527 -0.34(-3.34%)
Jun 04, 2010 10.25 10.70 10.21 10.25 9,570,649 -0.53(-4.88%)
Jun 03, 2010 10.80 10.80 10.53 10.78 6,493,862 +0.04(+0.37%)
Jun 02, 2010 10.60 10.74 10.47 10.74 7,927,580 +0.23(+2.20%)
Jun 01, 2010 10.49 10.80 10.48 10.50 8,053,380 -0.22(-2.01%)
May 28, 2010 10.72 10.98 10.62 10.72 6,557,057 -0.20(-1.83%)
May 27, 2010 10.73 10.94 10.62 10.92 7,951,821 +0.42(+4.02%)
May 26, 2010 10.68 10.78 10.40 10.50 125 -0.02(-0.15%)
May 25, 2010 10.19 10.54 10.05 10.51 29,594 +0.02(+0.23%)
May 24, 2010 10.81 10.88 10.48 10.49 7,185,922 -0.29(-2.73%)
May 21, 2010 10.17 10.87 10.12 10.78 11,476,995 +0.39(+3.76%)
May 20, 2010 10.50 10.76 10.39 10.39 17,900 -0.45(-4.12%)
May 19, 2010 10.65 11.03 10.59 10.84 13,675,081 +0.11(+1.04%)
May 18, 2010 11.47 11.51 10.61 10.73 92,060 -0.60(-5.28%)
May 17, 2010 11.43 11.64 11.03 11.33 7,177,946 -0.02(-0.21%)
May 14, 2010 11.35 11.61 11.25 11.35 11,336,593 -0.44(-3.72%)
May 13, 2010 12.07 12.18 11.76 11.79 8,485,750 -0.33(-2.76%)
May 12, 2010 11.92 12.17 11.84 12.12 8,433,387 +0.25(+2.08%)
May 11, 2010 11.83 12.00 11.80 11.88 53,052 +0.02(+0.20%)
May 10, 2010 11.76 11.86 11.69 11.85 9,874,433 +0.63(+5.61%)
May 07, 2010 11.41 11.65 11.08 11.22 11,214,995 -0.26(-2.29%)
May 06, 2010 11.49 12.10 10.70 11.49 5,146 -0.55(-4.57%)
May 05, 2010 12.10 12.27 11.80 12.04 9,393,027 -0.19(-1.56%)
May 04, 2010 12.58 12.74 12.15 12.23 11,555,240 -0.61(-4.72%)
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.