Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.512 6.687 6.119 6.157 16,676,297 -0.27(-4.13%)
Apr 29, 2009 6.399 6.641 6.300 6.422 14,481,598 +0.11(+1.80%)
Apr 28, 2009 6.081 6.573 5.952 6.308 12,010,508 +0.19(+3.09%)
Apr 27, 2009 6.717 6.724 6.111 6.119 11,670,414 -0.76(-11.11%)
Apr 24, 2009 6.528 7.126 6.369 6.884 15,523,797 +0.44(+6.82%)
Apr 23, 2009 6.096 6.528 6.058 6.444 8,274,315 +0.36(+5.98%)
Apr 22, 2009 5.891 6.475 5.846 6.081 12,607,679 -0.16(-2.55%)
Apr 21, 2009 5.483 6.240 5.324 6.240 12,494,800 +0.57(+10.01%)
Apr 20, 2009 6.452 6.528 5.649 5.672 16,052,591 -0.80(-12.40%)
Apr 17, 2009 6.285 6.687 6.172 6.475 12,713,922 +0.14(+2.27%)
Apr 16, 2009 6.172 6.406 5.990 6.331 14,830,325 +0.16(+2.58%)
Apr 15, 2009 5.543 6.194 5.339 6.172 18,829,666 +0.44(+7.66%)
Apr 14, 2009 6.187 6.297 5.687 5.732 18,331,880 -0.67(-10.41%)
Apr 13, 2009 6.081 6.512 5.960 6.399 16,409,485 +0.20(+3.17%)
Apr 09, 2009 5.589 6.225 5.452 6.202 22,217,680 +1.03(+19.91%)
Apr 08, 2009 4.892 5.195 4.816 5.172 10,336,115 +0.33(+6.72%)
Apr 07, 2009 4.816 5.021 4.763 4.846 8,814,620 -0.12(-2.44%)
Apr 06, 2009 5.028 5.028 4.793 4.968 7,526,022 -0.14(-2.81%)
Apr 03, 2009 4.899 5.149 4.687 5.112 10,385,010 +0.12(+2.43%)
Apr 02, 2009 5.074 5.218 4.854 4.990 12,120,517 +0.09(+1.85%)
Apr 01, 2009 4.634 4.983 4.559 4.899 9,770,813 +0.12(+2.54%)
Mar 31, 2009 4.612 4.862 4.498 4.778 12,569,078 +0.40(+9.17%)
Mar 30, 2009 4.960 5.005 4.354 4.377 14,110,134 -1.01(-18.82%)
Mar 26, 2009 4.924 5.414 4.833 5.392 14,648,169 +0.51(+10.36%)
Mar 25, 2009 4.569 4.924 4.546 4.886 14,580,931 +0.33(+7.30%)
Mar 24, 2009 4.712 4.903 4.470 4.553 12,996,773 -0.39(-7.80%)
Mar 23, 2009 4.493 4.946 4.463 4.939 14,377,139 +0.78(+18.69%)
Mar 20, 2009 4.818 4.818 4.153 4.161 15,925,180 -0.80(-16.17%)
Mar 19, 2009 5.830 5.973 4.720 4.963 18,754,428 -0.50(-9.18%)
Mar 18, 2009 4.901 5.490 4.629 5.465 20,163,336 +0.50(+10.14%)
Mar 17, 2009 4.720 4.969 4.508 4.961 12,741,821 +0.24(+5.12%)
Mar 16, 2009 4.984 5.127 4.635 4.720 15,052,482 +0.02(+0.32%)
Mar 13, 2009 4.954 5.029 4.236 4.705 0 -0.29(-5.89%)
Mar 12, 2009 4.478 5.037 4.297 4.999 14,230,958 +0.51(+11.45%)
Mar 11, 2009 4.501 4.637 4.350 4.486 11,540,871 -0.09(-1.98%)
Mar 10, 2009 4.297 4.599 4.100 4.576 16,675,526 +0.64(+16.31%)
Mar 09, 2009 3.685 4.010 3.647 3.934 7,498,028 +0.20(+5.25%)
Mar 06, 2009 3.678 3.806 3.572 3.738 0 +0.05(+1.23%)
Mar 05, 2009 3.987 4.108 3.594 3.693 12,910,211 -0.48(-11.41%)
Mar 04, 2009 4.093 4.342 3.912 4.168 9,205,685 +0.28(+7.18%)
Mar 02, 2009 4.236 4.274 3.851 3.889 9,950,560 -0.44(-10.12%)
Feb 27, 2009 4.516 4.742 4.319 4.327 0 -0.34(-7.28%)
Feb 26, 2009 4.614 5.263 4.576 4.667 12,712,362 +0.14(+3.00%)
Feb 25, 2009 4.727 4.795 4.304 4.531 10,132,191 -0.14(-3.07%)
Feb 24, 2009 4.236 4.705 3.972 4.674 11,145,020 +0.47(+11.13%)
Feb 23, 2009 4.402 4.561 4.199 4.206 11,661,187 -0.13(-2.96%)
Feb 20, 2009 4.085 4.486 3.813 4.335 14,295,428 +0.14(+3.24%)
Feb 19, 2009 4.833 4.878 4.183 4.199 8,063,913 -0.56(-11.75%)
Feb 18, 2009 4.674 4.803 4.463 4.757 8,860,131 +0.15(+3.28%)
Feb 17, 2009 5.097 5.233 4.591 4.606 14,266,772 -0.69(-12.98%)
Feb 13, 2009 5.346 5.558 5.248 5.294 8,471,861 -0.10(-1.82%)
Feb 12, 2009 5.203 5.422 5.105 5.392 10,885,778 -0.05(-0.97%)
Feb 11, 2009 5.294 5.475 5.241 5.445 7,642,422 +0.15(+2.85%)
Feb 10, 2009 5.943 6.011 5.256 5.294 9,531,556 -0.72(-11.93%)
Feb 09, 2009 5.822 6.068 5.709 6.011 10,513,045 +0.21(+3.65%)
Feb 06, 2009 5.482 5.837 5.437 5.799 17,706,658 +0.41(+7.56%)
Feb 05, 2009 5.626 5.626 5.237 5.392 12,248,618 -0.03(-0.56%)
Feb 04, 2009 5.497 5.626 5.339 5.422 9,662,348 -0.03(-0.55%)
Feb 03, 2009 5.580 5.596 5.346 5.452 6,559,657 -0.11(-1.90%)
Feb 02, 2009 5.263 5.580 5.226 5.558 7,867,199 +0.16(+2.94%)
Jan 30, 2009 5.520 5.747 5.346 5.399 0 -0.23(-4.16%)
Jan 29, 2009 5.195 5.966 5.195 5.633 6,618,799 -0.34(-5.69%)
Jan 28, 2009 6.018 6.034 5.716 5.973 12,048,936 +0.35(+6.32%)
Jan 27, 2009 5.716 5.792 5.490 5.618 5,153,411 +0.02(+0.40%)
Jan 26, 2009 5.558 5.845 5.475 5.596 5,582,291 -0.07(-1.20%)
Jan 23, 2009 5.422 5.754 5.203 5.664 8,217,187 +0.08(+1.49%)
Jan 22, 2009 5.815 5.890 5.520 5.580 9,162,662 -0.42(-6.93%)
Jan 21, 2009 5.898 6.018 5.611 5.996 10,432,508 +0.39(+6.86%)
Jan 20, 2009 5.520 5.988 5.520 5.611 12,506,375 -0.13(-2.24%)
Jan 16, 2009 5.913 6.117 5.709 5.739 11,935,748 -0.01(-0.13%)
Jan 15, 2009 5.973 6.124 5.626 5.747 12,288,474 -0.25(-4.16%)
Jan 14, 2009 6.260 6.366 5.928 5.996 8,624,410 -0.51(-7.78%)
Jan 13, 2009 6.479 6.698 6.283 6.502 8,186,481 -0.04(-0.58%)
Jan 12, 2009 6.660 6.766 6.441 6.540 6,796,534 -0.04(-0.57%)
Jan 09, 2009 6.736 6.759 6.434 6.577 4,938,688 -0.14(-2.13%)
Jan 08, 2009 6.713 6.811 6.555 6.721 5,099,613 -0.02(-0.34%)
Jan 07, 2009 7.212 7.212 6.683 6.743 6,702,003 -0.59(-8.03%)
Jan 06, 2009 7.461 7.499 7.196 7.332 8,417,724 -0.03(-0.41%)
Jan 05, 2009 7.098 7.408 7.061 7.363 6,029,736 +0.18(+2.52%)
Jan 02, 2009 7.317 7.332 7.015 7.181 0 -0.02(-0.21%)
Jan 01, 2009 6.774 7.268 6.577 7.196 0 +0.00(+0.00%)
Dec 31, 2008 6.774 7.268 6.577 7.196 4,971,554 +0.42(+6.12%)
Dec 30, 2008 6.540 6.804 6.426 6.781 4,286,345 +0.35(+5.52%)
Dec 29, 2008 6.276 6.494 6.276 6.426 3,791,665 +0.15(+2.39%)
Dec 26, 2008 6.636 6.636 6.171 6.276 2,273,987 -0.15(-2.33%)
Dec 24, 2008 6.531 6.636 6.329 6.426 1,764,540 -0.07(-1.15%)
Dec 23, 2008 6.591 6.771 6.449 6.501 4,097,999 -0.06(-0.91%)
Dec 22, 2008 6.996 7.086 6.479 6.561 4,901,817 -0.43(-6.22%)
Dec 19, 2008 7.034 7.289 6.756 6.996 8,945,918 +0.05(+0.76%)
Dec 18, 2008 7.041 7.641 6.884 6.944 14,741,842 +0.51(+7.93%)
Dec 17, 2008 6.471 7.049 6.344 6.434 9,087,947 -0.36(-5.30%)
Dec 16, 2008 6.696 6.861 6.359 6.794 9,397,480 +0.25(+3.78%)
Dec 15, 2008 6.741 6.899 6.426 6.546 5,496,473 -0.18(-2.68%)
Dec 12, 2008 6.749 6.914 6.426 6.726 9,389,698 -0.10(-1.54%)
Dec 11, 2008 7.506 7.626 6.696 6.831 9,137,990 -0.80(-10.51%)
Dec 10, 2008 7.828 7.933 7.191 7.634 6,790,963 -0.13(-1.64%)
Dec 09, 2008 8.211 8.372 7.671 7.761 7,339,968 -0.58(-6.92%)
Dec 08, 2008 8.413 8.601 8.211 8.338 6,986,800 +0.18(+2.21%)
Dec 05, 2008 7.401 8.218 7.206 8.158 7,704,738 +0.64(+8.58%)
Dec 04, 2008 7.581 8.151 7.401 7.514 6,347,447 -0.28(-3.65%)
Dec 03, 2008 7.431 7.873 6.794 7.798 8,200,126 +0.32(+4.31%)
Dec 02, 2008 7.259 7.574 7.026 7.476 7,967,102 +0.43(+6.06%)
Dec 01, 2008 7.259 7.540 7.011 7.049 11,449,997 -0.62(-8.11%)
Nov 28, 2008 7.499 7.753 7.484 7.671 3,569,655 +0.01(+0.20%)
Nov 26, 2008 7.011 7.776 6.801 7.656 6,525,127 +0.40(+5.58%)
Nov 25, 2008 7.626 7.656 6.951 7.251 9,296,665 -0.05(-0.72%)
Nov 24, 2008 6.029 7.371 5.541 7.304 15,297,112 +1.57(+27.32%)
Nov 21, 2008 5.331 5.819 4.972 5.736 14,890,592 +0.73(+14.69%)
Nov 20, 2008 5.474 5.744 4.942 5.002 10,169,891 -0.55(-9.99%)
Nov 19, 2008 5.946 6.201 5.496 5.556 10,304,665 -0.49(-8.06%)
Nov 18, 2008 6.606 6.891 5.901 6.044 10,153,284 -0.68(-10.14%)
Nov 17, 2008 7.011 7.124 6.599 6.726 8,215,963 -0.37(-5.28%)
Nov 14, 2008 6.861 7.634 6.734 7.101 7,805,212 -0.08(-1.15%)
Nov 13, 2008 6.936 7.244 6.186 7.184 11,522,083 +0.38(+5.62%)
Nov 12, 2008 7.364 7.499 6.719 6.801 10,948,020 -0.73(-9.75%)
Nov 11, 2008 8.128 8.303 7.371 7.536 14,571,390 -0.71(-8.64%)
Nov 10, 2008 8.826 9.178 8.158 8.248 8,012,894 -0.62(-7.02%)
Nov 07, 2008 8.826 8.946 8.578 8.871 6,968,396 +0.04(+0.51%)
Nov 06, 2008 8.923 9.141 8.631 8.826 9,700,246 -0.22(-2.49%)
Nov 05, 2008 9.261 9.478 8.998 9.051 7,681,302 -0.32(-3.44%)
Nov 04, 2008 9.246 9.553 9.103 9.373 6,604,305 +0.38(+4.25%)
Nov 03, 2008 9.028 9.238 8.803 8.991 5,153,447 -0.19(-2.12%)
Oct 31, 2008 8.383 9.238 8.331 9.186 7,977,631 +0.73(+8.60%)
Oct 30, 2008 8.556 9.103 8.248 8.458 8,152,193 +0.10(+1.26%)
Oct 29, 2008 8.773 8.901 8.271 8.353 11,213,014 -0.38(-4.38%)
Oct 28, 2008 8.061 8.758 7.364 8.736 10,894,440 +1.48(+20.35%)
Oct 27, 2008 7.356 7.806 7.191 7.259 6,063,021 -0.34(-4.54%)
Oct 24, 2008 7.266 7.851 6.951 7.604 6,949,743 -0.28(-3.61%)
Oct 23, 2008 7.596 7.956 7.319 7.888 11,097,057 +0.17(+2.24%)
Oct 22, 2008 8.128 8.128 7.431 7.716 9,599,930 -0.51(-6.20%)
Oct 21, 2008 8.653 8.938 8.113 8.226 8,110,717 -0.62(-7.03%)
Oct 20, 2008 8.218 8.916 7.813 8.848 8,933,492 +0.79(+9.87%)
Oct 17, 2008 7.521 8.301 7.521 8.053 10,550,162 +0.32(+4.17%)
Oct 16, 2008 7.791 7.873 6.944 7.731 11,745,472 +0.22(+2.89%)
Oct 15, 2008 8.466 8.473 7.416 7.514 11,199,585 -1.30(-14.80%)
Oct 14, 2008 8.886 9.561 8.548 8.818 15,097,033 +0.87(+10.94%)
Oct 13, 2008 7.941 8.061 7.424 7.948 8,066,335 +0.77(+10.76%)
Oct 10, 2008 6.899 7.619 6.261 7.176 14,882,205 -0.04(-0.62%)
Oct 09, 2008 7.873 8.031 7.221 7.221 14,559,867 -0.27(-3.60%)
Oct 08, 2008 7.154 8.068 5.639 7.491 8,591,036 +0.19(+2.57%)
Oct 07, 2008 8.121 8.451 7.236 7.304 7,907,108 -0.72(-8.97%)
Oct 06, 2008 7.873 8.436 7.484 8.023 9,138,525 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.911 8.301 9,837,001 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.456 9.718 6,555,828 -0.61(-5.95%)
Oct 01, 2008 10.21 10.49 9.973 10.33 6,761,389 -0.03(-0.29%)
Sep 30, 2008 10.51 10.69 10.08 10.36 6,347,972 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.681 10.12 9,205,313 -0.27(-2.60%)
Sep 26, 2008 10.86 11.04 10.15 10.39 0 -0.67(-6.07%)
Sep 25, 2008 11.72 11.72 10.70 11.06 5,557,230 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.36 4,103,284 -0.21(-1.81%)
Sep 23, 2008 11.36 11.84 11.27 11.57 5,032,697 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,568,509 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.86 11.42 8.340 10.95 30,894,384 +0.39(+3.67%)
Sep 17, 2008 11.04 11.57 10.28 10.56 16,398,325 -0.98(-8.47%)
Sep 16, 2008 11.26 11.75 11.00 11.54 16,663,359 -0.26(-2.21%)
Sep 15, 2008 12.51 13.13 11.80 11.80 14,115,142 -1.36(-10.32%)
Sep 12, 2008 12.45 13.22 12.39 13.16 7,876,681 +0.41(+3.22%)
Sep 11, 2008 11.98 12.80 11.86 12.75 10,338,594 +0.20(+1.61%)
Sep 10, 2008 12.39 12.84 12.03 12.55 10,044,891 +0.30(+2.44%)
Sep 09, 2008 12.74 12.98 12.16 12.25 14,067,786 -0.69(-5.36%)
Sep 08, 2008 13.07 13.55 12.33 12.95 12,715,439 +0.69(+5.60%)
Sep 05, 2008 11.80 12.27 11.39 12.26 0 +0.22(+1.80%)
Sep 04, 2008 12.73 12.73 12.01 12.04 6,912,303 -0.65(-5.12%)
Sep 03, 2008 12.69 12.81 12.34 12.69 6,997,831 -0.08(-0.64%)
Sep 02, 2008 12.49 12.89 12.39 12.77 8,122,029 +0.49(+4.01%)
Aug 29, 2008 12.01 12.45 11.87 12.28 5,847,669 +0.14(+1.17%)
Aug 28, 2008 11.68 12.14 11.54 12.14 6,403,735 +0.52(+4.43%)
Aug 27, 2008 11.37 11.66 11.26 11.62 4,327,049 +0.05(+0.45%)
Aug 26, 2008 11.29 11.62 11.20 11.57 4,720,599 +0.26(+2.31%)
Aug 25, 2008 11.54 11.59 11.26 11.31 4,115,190 -0.34(-2.88%)
Aug 22, 2008 11.51 11.71 11.29 11.65 5,530,861 +0.29(+2.56%)
Aug 21, 2008 10.74 11.47 10.55 11.36 7,017,083 +0.46(+4.25%)
Aug 20, 2008 10.74 10.95 10.50 10.89 5,202,959 +0.16(+1.46%)
Aug 19, 2008 11.10 11.10 10.49 10.74 6,677,813 -0.52(-4.58%)
Aug 18, 2008 11.71 11.72 11.22 11.25 6,002,552 -0.40(-3.46%)
Aug 15, 2008 11.25 11.73 11.09 11.65 0 +0.73(+6.70%)
Aug 14, 2008 10.36 11.07 10.36 10.92 5,627,062 +0.32(+3.03%)
Aug 13, 2008 10.67 10.80 10.32 10.60 9,991,712 -0.10(-0.98%)
Aug 12, 2008 11.35 11.40 10.65 10.71 6,749,925 -0.78(-6.82%)
Aug 11, 2008 11.29 11.87 10.96 11.49 6,094,028 +0.31(+2.81%)
Aug 08, 2008 10.56 11.31 10.53 11.18 7,525,668 +0.51(+4.76%)
Aug 07, 2008 11.03 11.19 10.54 10.67 9,868,334 -0.57(-5.11%)
Aug 06, 2008 11.45 11.45 11.06 11.24 7,071,825 -0.21(-1.83%)
Aug 05, 2008 11.23 11.50 10.85 11.45 7,090,522 +0.62(+5.72%)
Aug 04, 2008 11.19 11.19 10.68 10.83 5,836,993 -0.36(-3.20%)
Aug 01, 2008 11.24 11.30 10.72 11.19 6,786,204 +0.25(+2.32%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,267,625 -0.20(-1.81%)
Jul 30, 2008 10.95 11.82 10.78 11.14 11,894,131 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.990 10.91 10,136,613 +0.94(+9.44%)
Jul 28, 2008 10.53 10.77 9.908 9.967 11,611,461 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.07 10.49 8,602,562 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.21 10.32 12,336,694 -1.12(-9.79%)
Jul 23, 2008 10.92 11.57 10.92 11.44 16,590,141 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,436,716 -0.43(-3.75%)
Jul 21, 2008 12.26 12.40 11.29 11.34 7,968,223 -0.85(-6.98%)
Jul 18, 2008 12.10 12.27 11.45 12.19 8,896,017 +0.13(+1.05%)
Jul 17, 2008 11.20 12.81 11.09 12.07 15,651,285 +1.04(+9.41%)
Jul 16, 2008 10.06 11.12 9.743 11.03 11,802,103 +1.00(+9.98%)
Jul 15, 2008 9.691 10.55 9.340 10.03 16,550,788 +0.37(+3.87%)
Jul 14, 2008 10.60 10.78 9.631 9.654 9,354,430 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.885 10.47 11,053,958 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,192,000 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,533,941 -0.20(-1.91%)
Jul 08, 2008 9.967 10.64 9.788 10.58 11,219,095 +0.56(+5.59%)
Jul 07, 2008 10.32 10.77 9.840 10.02 9,912,582 -0.27(-2.61%)
Jul 04, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.00(+0.00%)
Jul 03, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.01(+0.15%)
Jul 02, 2008 10.50 10.56 10.24 10.27 8,226,354 -0.18(-1.71%)
Jul 01, 2008 9.706 10.50 9.706 10.45 13,599,734 +0.62(+6.30%)
Jun 30, 2008 10.17 10.33 9.706 9.833 11,347,144 -0.30(-2.95%)
Jun 27, 2008 9.840 10.34 9.840 10.13 13,676,365 +0.31(+3.19%)
Jun 26, 2008 10.54 10.90 9.811 9.818 14,565,412 -0.88(-8.23%)
Jun 25, 2008 11.24 11.30 10.36 10.70 12,350,303 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,628,687 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,837,262 +0.11(+1.04%)
Jun 20, 2008 10.94 11.07 10.69 10.76 6,917,356 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.06 10,799,508 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,528,390 -0.17(-1.49%)
Jun 17, 2008 12.15 12.28 11.54 11.56 4,276,573 -0.49(-4.03%)
Jun 16, 2008 11.62 12.10 11.33 12.04 6,676,683 +0.36(+3.07%)
Jun 13, 2008 11.48 11.71 11.26 11.68 5,386,251 +0.26(+2.29%)
Jun 12, 2008 10.92 11.65 10.92 11.42 8,237,966 +0.58(+5.37%)
Jun 11, 2008 11.40 11.68 10.84 10.84 5,864,840 -0.51(-4.47%)
Jun 10, 2008 11.39 11.73 11.08 11.35 5,701,136 -0.10(-0.85%)
Jun 09, 2008 11.95 12.31 11.16 11.45 6,903,893 -0.28(-2.36%)
Jun 06, 2008 12.46 12.46 11.65 11.72 6,387,127 -0.87(-6.94%)
Jun 05, 2008 12.30 12.71 11.95 12.60 6,692,604 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.45 11.90 6,606,141 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,621,516 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,572,657 -0.63(-4.96%)
May 30, 2008 12.90 13.03 12.51 12.80 5,423,887 -0.07(-0.58%)
May 29, 2008 12.72 13.04 12.55 12.88 4,274,885 +0.07(+0.52%)
May 28, 2008 12.86 13.08 12.58 12.81 3,690,041 +0.01(+0.06%)
May 27, 2008 12.70 13.04 12.51 12.80 3,744,140 +0.23(+1.84%)
May 26, 2008 12.72 12.77 12.34 12.57 0 +0.00(+0.00%)
May 23, 2008 12.72 12.77 12.34 12.57 3,910,975 -0.24(-1.86%)
May 22, 2008 12.74 12.97 12.62 12.81 3,630,406 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.75 5,313,775 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.36 7,513,571 -0.57(-4.12%)
May 19, 2008 13.72 14.15 13.62 13.94 3,721,500 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,492,989 -0.20(-1.45%)
May 15, 2008 13.72 14.11 13.51 13.95 4,806,025 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,713,842 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.30 13.57 4,445,606 +0.13(+1.00%)
May 12, 2008 13.12 13.60 13.07 13.43 3,853,834 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.96 13.08 2,804,874 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.43 4,034,613 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,735,539 -0.74(-5.15%)
May 06, 2008 13.86 14.42 13.77 14.36 5,250,844 +0.29(+2.07%)
May 05, 2008 13.92 14.40 13.83 14.07 5,326,603 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.96 9,804,795 -0.41(-2.86%)
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.