Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.90 47.31 46.71 46.87 5,745,366 -0.27(-0.58%)
Apr 29, 2015 47.30 47.45 46.71 47.15 4,488,014 -0.49(-1.04%)
Apr 28, 2015 47.47 47.68 47.28 47.64 4,148,415 +0.22(+0.46%)
Apr 27, 2015 47.26 47.54 47.10 47.42 4,840,588 +0.21(+0.45%)
Apr 24, 2015 47.20 47.39 47.02 47.21 5,165,869 -0.23(-0.48%)
Apr 23, 2015 46.83 47.46 46.73 47.44 6,304,980 +0.63(+1.35%)
Apr 22, 2015 46.94 47.51 46.49 46.81 11,846,752 -1.11(-2.31%)
Apr 21, 2015 48.20 48.39 47.89 47.91 5,546,027 -0.19(-0.39%)
Apr 20, 2015 47.88 48.26 47.71 48.10 3,878,916 +0.33(+0.69%)
Apr 17, 2015 47.65 47.92 47.42 47.77 4,945,443 -0.27(-0.57%)
Apr 16, 2015 47.57 48.09 47.47 48.04 3,113,829 +0.38(+0.80%)
Apr 15, 2015 48.43 48.43 47.65 47.66 4,264,326 +0.42(+0.89%)
Apr 14, 2015 46.93 47.40 46.77 47.24 2,850,330 +0.44(+0.95%)
Apr 13, 2015 46.83 47.11 46.80 46.80 2,624,231 -0.06(-0.14%)
Apr 10, 2015 46.49 46.91 46.41 46.86 3,497,648 +0.42(+0.91%)
Apr 09, 2015 46.22 46.64 45.99 46.44 3,569,850 -0.03(-0.07%)
Apr 08, 2015 46.40 46.90 46.26 46.48 3,503,573 +0.24(+0.52%)
Apr 07, 2015 46.89 46.91 46.23 46.23 3,731,607 -0.50(-1.07%)
Apr 06, 2015 46.48 47.08 46.24 46.73 3,391,607 -0.32(-0.69%)
Apr 02, 2015 46.60 47.06 47.06 47.06 3,805,371 +0.46(+0.99%)
Apr 01, 2015 45.43 46.68 45.42 46.60 5,275,009 +1.03(+2.27%)
Mar 31, 2015 45.76 45.95 45.31 45.56 5,242,098 -0.36(-0.77%)
Mar 30, 2015 45.89 46.27 45.89 45.92 2,937,404 +0.18(+0.39%)
Mar 27, 2015 46.03 46.24 45.71 45.74 3,817,927 -0.19(-0.40%)
Mar 26, 2015 45.94 46.28 45.76 45.93 4,515,298 -0.27(-0.60%)
Mar 25, 2015 46.85 46.98 46.18 46.20 3,989,964 -0.51(-1.09%)
Mar 24, 2015 47.46 47.51 46.68 46.71 5,487,689 -0.91(-1.90%)
Mar 23, 2015 48.12 48.42 47.62 47.62 3,092,520 -0.42(-0.88%)
Mar 20, 2015 47.53 48.21 47.39 48.04 4,958,047 +0.66(+1.40%)
Mar 19, 2015 47.51 47.74 47.24 47.37 3,032,553 -0.29(-0.61%)
Mar 18, 2015 47.55 47.78 46.90 47.66 5,077,792 +0.03(+0.07%)
Mar 17, 2015 47.91 47.99 47.53 47.63 3,716,351 -0.48(-0.99%)
Mar 16, 2015 48.09 48.25 47.75 48.11 3,513,433 +0.13(+0.27%)
Mar 13, 2015 48.42 48.59 47.48 47.98 3,895,200 -0.44(-0.90%)
Mar 12, 2015 47.90 48.65 47.72 48.42 6,558,505 +1.64(+3.51%)
Mar 11, 2015 46.89 47.02 46.71 46.77 4,446,978 +0.07(+0.16%)
Mar 10, 2015 47.15 47.33 46.70 46.70 4,515,020 -1.00(-2.10%)
Mar 09, 2015 47.61 47.78 47.25 47.70 4,547,110 +0.08(+0.17%)
Mar 06, 2015 47.78 48.59 47.52 47.62 5,492,797 -0.16(-0.34%)
Mar 05, 2015 47.91 48.11 47.66 47.78 3,356,654 -0.17(-0.35%)
Mar 04, 2015 48.35 48.47 47.73 47.95 4,270,624 -0.52(-1.07%)
Mar 03, 2015 48.59 48.71 48.09 48.47 4,464,177 -0.25(-0.51%)
Mar 02, 2015 49.30 49.51 48.51 48.72 5,556,801 -0.58(-1.18%)
Feb 27, 2015 49.51 49.73 49.25 49.30 3,969,083 -0.23(-0.46%)
Feb 26, 2015 49.36 49.63 49.30 49.53 4,526,841 +0.11(+0.21%)
Feb 25, 2015 49.15 49.48 48.84 49.43 3,970,288 +0.30(+0.61%)
Feb 24, 2015 48.94 49.30 48.84 49.13 3,778,266 +0.11(+0.21%)
Feb 23, 2015 48.97 49.05 48.54 49.02 4,270,270 +0.07(+0.15%)
Feb 20, 2015 48.08 48.98 48.01 48.95 5,638,145 +0.72(+1.49%)
Feb 19, 2015 47.90 48.51 47.78 48.23 3,724,799 +0.32(+0.66%)
Feb 18, 2015 47.69 48.11 47.36 47.91 4,793,910 +0.28(+0.59%)
Feb 17, 2015 48.08 48.29 47.36 47.63 7,018,310 -0.79(-1.64%)
Feb 13, 2015 47.99 48.42 48.42 48.42 6,433,066 +0.37(+0.77%)
Feb 12, 2015 47.38 48.08 47.04 48.05 6,024,550 +0.75(+1.59%)
Feb 11, 2015 47.32 47.56 47.07 47.30 5,736,881 -0.21(-0.44%)
Feb 10, 2015 47.86 47.91 47.07 47.51 4,188,822 +0.05(+0.10%)
Feb 09, 2015 46.98 47.59 46.75 47.46 5,043,836 +0.12(+0.26%)
Feb 06, 2015 46.79 48.04 46.71 47.34 8,685,796 +0.85(+1.83%)
Feb 05, 2015 46.03 46.68 45.99 46.49 7,508,898 +0.60(+1.30%)
Feb 04, 2015 45.29 46.24 45.27 45.89 7,832,080 +0.32(+0.69%)
Feb 03, 2015 44.73 45.60 44.65 45.58 8,164,908 +1.05(+2.36%)
Feb 02, 2015 43.80 44.61 43.54 44.53 6,270,085 +0.75(+1.71%)
Jan 30, 2015 43.83 44.32 43.66 43.78 8,654,395 -0.37(-0.84%)
Jan 29, 2015 44.02 44.37 43.49 44.15 9,092,255 -0.16(-0.36%)
Jan 28, 2015 44.99 45.32 44.28 44.31 8,024,602 -0.56(-1.26%)
Jan 27, 2015 45.11 45.60 44.81 44.87 6,529,968 -0.77(-1.69%)
Jan 26, 2015 45.85 45.85 45.12 45.65 8,756,230 +0.10(+0.21%)
Jan 23, 2015 46.09 47.09 45.48 45.55 10,138,540 -0.60(-1.29%)
Jan 22, 2015 46.72 46.72 44.89 46.14 24,349,324 -2.83(-5.79%)
Jan 21, 2015 48.92 49.28 48.51 48.98 6,965,580 -0.02(-0.05%)
Jan 20, 2015 48.70 49.05 48.61 49.00 5,154,184 +0.56(+1.16%)
Jan 16, 2015 48.12 48.49 47.58 48.44 7,955,606 +0.06(+0.12%)
Jan 15, 2015 49.20 49.82 48.35 48.38 5,575,481 -0.82(-1.67%)
Jan 14, 2015 49.22 49.76 48.58 49.20 4,691,686 -1.06(-2.11%)
Jan 13, 2015 51.27 51.60 49.85 50.27 4,538,060 -0.47(-0.92%)
Jan 12, 2015 51.14 51.28 50.38 50.73 2,160,423 -0.24(-0.47%)
Jan 09, 2015 51.80 52.02 50.94 50.97 3,212,184 -0.83(-1.60%)
Jan 08, 2015 51.53 52.09 51.40 51.80 2,548,693 +0.82(+1.61%)
Jan 07, 2015 50.63 51.26 50.54 50.98 2,959,533 +0.75(+1.49%)
Jan 06, 2015 51.58 51.60 50.11 50.23 3,657,185 -1.21(-2.35%)
Jan 05, 2015 52.39 52.40 51.27 51.44 2,702,927 -1.18(-2.23%)
Jan 02, 2015 53.08 53.15 52.09 52.62 2,048,427 -0.10(-0.20%)
Dec 31, 2014 53.49 52.72 52.72 52.72 1,869,737 -0.67(-1.25%)
Dec 30, 2014 53.25 53.53 53.10 53.39 1,444,021 +0.10(+0.20%)
Dec 29, 2014 53.20 53.70 53.18 53.29 1,446,430 -0.06(-0.12%)
Dec 26, 2014 53.31 53.72 53.20 53.35 1,394,460 +0.26(+0.49%)
Dec 24, 2014 53.34 53.09 53.09 53.09 829,779 -0.18(-0.33%)
Dec 23, 2014 53.40 53.60 53.16 53.27 2,153,877 +0.41(+0.78%)
Dec 22, 2014 52.42 52.87 52.05 52.86 3,855,822 +0.46(+0.88%)
Dec 19, 2014 52.58 52.88 52.08 52.40 5,436,711 +0.06(+0.12%)
Dec 18, 2014 51.01 52.38 50.90 52.34 6,453,160 +2.09(+4.15%)
Dec 17, 2014 48.77 50.31 48.66 50.25 4,894,192 +1.61(+3.31%)
Dec 16, 2014 48.91 49.43 48.42 48.64 5,373,491 -0.65(-1.32%)
Dec 15, 2014 49.95 50.23 48.95 49.29 4,690,396 -0.47(-0.94%)
Dec 12, 2014 50.55 50.89 49.74 49.76 3,609,554 -1.14(-2.23%)
Dec 11, 2014 50.94 51.59 50.77 50.89 4,535,913 +0.06(+0.13%)
Dec 10, 2014 52.00 52.17 50.75 50.83 5,139,233 -1.22(-2.35%)
Dec 09, 2014 51.68 52.21 51.59 52.05 3,270,825 -0.23(-0.43%)
Dec 08, 2014 52.21 52.68 52.02 52.28 4,526,293 +0.07(+0.14%)
Dec 05, 2014 52.43 52.81 52.09 52.21 4,093,262 -0.09(-0.17%)
Dec 04, 2014 52.46 52.54 52.09 52.29 2,228,436 -0.18(-0.34%)
Dec 03, 2014 52.59 52.89 52.26 52.47 2,280,235 -0.19(-0.35%)
Dec 02, 2014 52.42 52.73 52.34 52.66 2,406,997 +0.13(+0.25%)
Dec 01, 2014 52.76 52.83 52.36 52.53 2,184,837 -0.24(-0.46%)
Nov 28, 2014 52.27 52.84 52.24 52.77 2,041,597 +0.47(+0.89%)
Nov 26, 2014 52.70 52.30 52.30 52.30 2,608,216 -0.30(-0.57%)
Nov 25, 2014 52.60 52.81 52.46 52.60 2,479,940 +0.14(+0.28%)
Nov 24, 2014 51.91 52.60 51.91 52.46 2,819,555 +0.68(+1.32%)
Nov 21, 2014 52.17 52.44 51.68 51.77 3,271,289 +0.10(+0.20%)
Nov 20, 2014 51.53 52.04 51.32 51.67 3,869,277 -0.18(-0.34%)
Nov 19, 2014 52.30 52.30 51.60 51.84 2,978,361 -0.47(-0.89%)
Nov 18, 2014 52.45 52.73 52.29 52.31 2,606,874 -0.21(-0.40%)
Nov 17, 2014 52.06 52.58 51.89 52.52 2,759,972 +0.21(+0.40%)
Nov 14, 2014 52.30 52.61 52.21 52.31 2,342,223 -0.21(-0.40%)
Nov 13, 2014 52.70 53.18 52.12 52.52 4,101,465 -0.62(-1.17%)
Nov 12, 2014 53.13 53.37 52.91 53.14 2,010,984 -0.30(-0.56%)
Nov 11, 2014 53.49 53.74 53.27 53.44 2,204,487 +0.03(+0.06%)
Nov 10, 2014 53.16 53.41 52.99 53.41 2,230,233 +0.25(+0.47%)
Nov 07, 2014 52.86 53.21 52.74 53.16 2,420,555 +0.27(+0.52%)
Nov 06, 2014 52.35 52.91 52.11 52.88 3,137,865 +0.69(+1.33%)
Nov 05, 2014 52.08 52.31 51.68 52.19 4,374,696 +0.51(+0.98%)
Nov 04, 2014 51.18 51.81 51.07 51.68 4,189,725 +0.56(+1.09%)
Nov 03, 2014 51.29 51.53 51.07 51.13 2,573,088 -0.02(-0.05%)
Oct 31, 2014 51.14 51.26 50.58 51.15 5,234,890 +0.75(+1.50%)
Oct 30, 2014 50.74 50.91 50.19 50.40 4,489,456 -0.10(-0.19%)
Oct 29, 2014 50.60 50.85 50.16 50.49 3,515,256 -0.13(-0.25%)
Oct 28, 2014 50.30 50.71 50.02 50.62 2,681,437 +0.71(+1.41%)
Oct 27, 2014 49.96 50.00 50.00 49.92 3,123,366 -0.08(-0.16%)
Oct 24, 2014 49.72 50.05 49.56 50.00 2,546,815 +0.36(+0.73%)
Oct 23, 2014 49.65 49.94 49.44 49.64 4,145,994 +0.71(+1.44%)
Oct 22, 2014 49.15 50.08 48.67 48.93 9,384,609 -2.70(-5.23%)
Oct 21, 2014 50.67 51.82 50.55 51.63 3,515,312 +1.35(+2.68%)
Oct 20, 2014 50.09 50.41 50.00 50.29 2,976,202 +0.20(+0.40%)
Oct 17, 2014 50.13 50.70 49.72 50.09 3,963,144 +0.51(+1.02%)
Oct 16, 2014 48.94 49.91 48.47 49.58 3,528,455 -0.20(-0.40%)
Oct 15, 2014 49.36 50.08 48.45 49.78 4,468,648 -0.48(-0.96%)
Oct 14, 2014 49.75 50.61 49.75 50.26 3,429,624 +0.60(+1.21%)
Oct 13, 2014 50.49 50.57 49.60 49.66 2,964,309 -0.72(-1.43%)
Oct 10, 2014 50.98 51.44 50.38 50.38 2,219,508 -0.55(-1.09%)
Oct 09, 2014 51.98 52.10 50.90 50.94 3,158,616 -1.06(-2.04%)
Oct 08, 2014 51.02 52.03 50.58 51.99 3,631,869 +1.08(+2.13%)
Oct 07, 2014 51.70 51.71 50.91 50.91 2,455,696 -1.16(-2.23%)
Oct 06, 2014 52.45 52.56 51.80 52.07 2,299,103 +0.08(+0.15%)
Oct 03, 2014 51.52 52.10 51.52 51.99 2,434,016 +0.92(+1.81%)
Oct 02, 2014 50.90 51.35 50.37 51.07 2,914,799 +0.12(+0.24%)
Oct 01, 2014 51.54 51.64 50.87 50.95 2,750,898 -0.69(-1.34%)
Sep 30, 2014 51.58 51.87 51.40 51.64 3,018,492 -0.05(-0.09%)
Sep 29, 2014 51.35 51.81 51.11 51.69 2,498,334 -0.42(-0.80%)
Sep 26, 2014 51.12 52.26 51.11 52.11 2,704,852 +1.06(+2.07%)
Sep 25, 2014 51.91 51.93 51.05 51.05 2,172,598 -0.98(-1.88%)
Sep 24, 2014 51.64 52.09 51.54 52.03 1,637,839 +0.39(+0.76%)
Sep 23, 2014 52.21 52.22 51.63 51.63 1,988,729 -0.63(-1.21%)
Sep 22, 2014 52.15 52.51 52.06 52.27 2,364,707 -0.10(-0.20%)
Sep 19, 2014 52.84 52.91 52.31 52.37 3,852,435 -0.23(-0.44%)
Sep 18, 2014 52.25 52.86 52.19 52.60 3,390,270 +0.75(+1.44%)
Sep 17, 2014 50.96 52.77 50.92 51.86 7,031,205 +0.99(+1.96%)
Sep 16, 2014 50.31 51.06 50.18 50.86 2,405,718 +0.51(+1.02%)
Sep 15, 2014 50.16 50.43 49.96 50.35 2,399,525 +0.28(+0.56%)
Sep 12, 2014 50.32 50.36 49.89 50.07 3,101,659 -0.25(-0.49%)
Sep 11, 2014 50.19 50.53 50.16 50.32 2,308,424 -0.20(-0.40%)
Sep 10, 2014 50.53 50.95 50.47 50.52 1,964,813 +0.04(+0.08%)
Sep 09, 2014 50.85 51.26 50.44 50.48 2,484,151 -0.48(-0.94%)
Sep 08, 2014 50.95 51.30 50.72 50.96 1,740,195 -0.18(-0.35%)
Sep 05, 2014 50.88 51.16 50.76 51.14 1,509,328 +0.28(+0.55%)
Sep 04, 2014 51.10 51.36 50.75 50.85 2,089,484 -0.15(-0.30%)
Sep 03, 2014 51.16 51.20 50.75 51.01 2,373,955 +0.10(+0.20%)
Sep 02, 2014 50.40 51.06 50.36 50.90 2,896,753 +0.88(+1.76%)
Aug 29, 2014 50.25 50.02 50.02 50.02 2,981,412 -0.03(-0.06%)
Aug 28, 2014 49.97 50.21 49.83 50.05 1,195,485 -0.26(-0.51%)
Aug 27, 2014 50.41 50.41 50.11 50.31 1,977,806 +0.10(+0.21%)
Aug 26, 2014 50.30 50.38 50.13 50.21 1,458,245 -0.05(-0.10%)
Aug 25, 2014 50.09 50.65 50.02 50.25 1,722,982 +0.51(+1.02%)
Aug 22, 2014 50.00 50.27 49.71 49.75 1,868,303 -0.33(-0.66%)
Aug 21, 2014 49.92 50.21 49.65 50.08 2,267,048 +0.26(+0.52%)
Aug 20, 2014 49.14 49.92 49.06 49.82 2,892,998 +0.71(+1.44%)
Aug 19, 2014 49.02 49.17 48.99 49.11 1,466,477 +0.14(+0.29%)
Aug 18, 2014 48.82 48.99 48.63 48.97 1,977,321 +0.55(+1.14%)
Aug 15, 2014 48.91 49.07 48.22 48.42 3,021,700 -0.35(-0.72%)
Aug 14, 2014 48.94 49.16 48.62 48.77 2,400,802 -0.22(-0.46%)
Aug 13, 2014 48.87 49.05 48.75 48.99 2,201,086 +0.42(+0.86%)
Aug 12, 2014 48.28 48.63 48.21 48.58 2,850,114 +0.22(+0.46%)
Aug 11, 2014 48.39 48.68 48.26 48.35 2,164,153 +0.19(+0.40%)
Aug 08, 2014 47.60 48.11 47.38 48.16 2,068,873 +0.72(+1.52%)
Aug 07, 2014 48.06 48.14 47.32 47.44 3,557,102 -0.54(-1.12%)
Aug 06, 2014 47.49 48.06 47.47 47.98 3,317,237 +0.18(+0.39%)
Aug 05, 2014 48.06 48.27 47.66 47.79 3,584,169 -0.51(-1.05%)
Aug 04, 2014 48.21 48.39 48.02 48.30 2,665,599 +0.27(+0.57%)
Aug 01, 2014 48.56 48.64 47.90 48.02 4,325,714 -0.75(-1.54%)
Jul 31, 2014 49.61 49.72 48.76 48.78 3,298,066 -1.19(-2.38%)
Jul 30, 2014 50.11 50.19 49.31 49.97 4,092,618 +0.17(+0.34%)
Jul 29, 2014 50.18 50.31 49.80 49.80 2,821,605 -0.36(-0.72%)
Jul 28, 2014 50.10 50.25 49.72 50.16 2,925,601 +0.14(+0.29%)
Jul 25, 2014 50.19 50.33 49.93 50.01 3,075,434 -0.52(-1.03%)
Jul 24, 2014 50.40 50.60 50.09 50.53 3,702,418 +0.30(+0.59%)
Jul 23, 2014 50.89 50.98 50.05 50.24 4,323,971 -0.93(-1.83%)
Jul 22, 2014 50.94 51.34 50.92 51.17 3,363,522 +0.61(+1.20%)
Jul 21, 2014 50.76 50.80 50.45 50.57 2,138,806 -0.41(-0.80%)
Jul 18, 2014 51.32 51.32 50.69 50.97 2,927,974 -0.09(-0.17%)
Jul 17, 2014 50.92 51.48 50.88 51.06 4,730,145 -0.08(-0.16%)
Jul 16, 2014 50.80 51.21 50.59 51.14 3,489,011 +0.47(+0.93%)
Jul 15, 2014 50.15 50.78 50.13 50.67 3,493,988 +0.60(+1.20%)
Jul 14, 2014 50.46 50.49 49.83 50.07 3,073,977 +0.10(+0.19%)
Jul 11, 2014 49.91 50.11 49.57 49.97 2,241,542 -0.08(-0.16%)
Jul 10, 2014 49.95 50.48 49.73 50.05 2,818,445 -0.29(-0.57%)
Jul 09, 2014 49.85 50.41 49.85 50.34 2,503,890 +0.65(+1.30%)
Jul 08, 2014 50.12 50.26 49.56 49.69 2,842,526 -0.70(-1.38%)
Jul 07, 2014 50.12 50.50 50.06 50.39 2,296,022 -0.14(-0.27%)
Jul 03, 2014 50.42 50.53 50.53 50.53 1,402,821 +0.34(+0.67%)
Jul 02, 2014 50.01 50.31 50.01 50.19 2,431,099 -0.05(-0.10%)
Jul 01, 2014 49.81 50.59 49.78 50.24 3,345,684 +0.73(+1.47%)
Jun 30, 2014 49.36 49.75 49.31 49.51 2,437,878 +0.00(+0.00%)
Jun 27, 2014 49.22 49.61 49.13 49.51 3,053,848 +0.17(+0.34%)
Jun 26, 2014 49.26 49.41 48.81 49.34 2,305,685 +0.01(+0.02%)
Jun 25, 2014 49.07 49.45 48.85 49.34 2,574,925 +0.16(+0.32%)
Jun 24, 2014 49.56 49.77 49.14 49.18 2,408,846 -0.49(-0.98%)
Jun 23, 2014 49.81 49.85 49.53 49.66 2,056,473 -0.22(-0.43%)
Jun 20, 2014 49.76 50.02 49.69 49.88 4,329,817 +0.39(+0.79%)
Jun 19, 2014 49.29 49.65 49.23 49.49 2,307,062 -0.04(-0.08%)
Jun 18, 2014 49.09 49.57 48.80 49.53 2,483,695 +0.31(+0.63%)
Jun 17, 2014 48.84 49.34 48.65 49.22 2,508,305 +0.37(+0.75%)
Jun 16, 2014 48.54 49.02 48.25 48.85 2,689,412 +0.10(+0.21%)
Jun 13, 2014 49.08 49.12 48.50 48.74 2,392,656 -0.20(-0.41%)
Jun 12, 2014 49.04 49.21 48.74 48.94 1,913,536 -0.13(-0.26%)
Jun 11, 2014 49.10 49.40 48.86 49.07 2,821,802 -0.32(-0.65%)
Jun 10, 2014 49.35 49.50 48.98 49.39 2,321,565 +0.07(+0.15%)
Jun 06, 2014 48.14 49.34 48.01 49.32 3,567,324 +1.40(+2.92%)
Jun 05, 2014 47.91 48.15 47.39 47.92 2,887,657 +0.14(+0.30%)
Jun 04, 2014 47.34 47.79 47.34 47.78 2,007,754 +0.23(+0.49%)
Jun 03, 2014 47.31 47.64 47.18 47.55 3,605,409 -0.04(-0.08%)
Jun 02, 2014 47.23 47.60 47.18 47.59 2,365,294 +0.35(+0.74%)
May 30, 2014 46.83 47.32 46.82 47.23 3,102,296 +0.36(+0.77%)
May 29, 2014 47.13 47.13 46.61 46.87 2,091,549 -0.03(-0.07%)
May 28, 2014 46.44 47.05 46.34 46.91 3,079,815 +0.51(+1.10%)
May 27, 2014 45.92 46.47 45.85 46.40 1,669,166 +0.64(+1.40%)
May 23, 2014 45.71 45.76 45.76 45.76 1,253,100 +0.12(+0.26%)
May 22, 2014 45.34 45.70 45.22 45.64 1,109,861 +0.25(+0.55%)
May 21, 2014 45.28 45.52 45.09 45.39 1,486,707 +0.36(+0.80%)
May 20, 2014 45.37 45.40 44.77 45.03 1,965,946 -0.38(-0.83%)
May 19, 2014 45.05 45.44 44.93 45.40 1,651,463 +0.34(+0.74%)
May 16, 2014 45.10 45.14 44.60 45.07 2,311,451 -0.13(-0.28%)
May 15, 2014 45.28 45.35 44.68 45.20 2,661,411 -0.25(-0.54%)
May 14, 2014 45.83 45.98 45.39 45.44 2,389,628 -0.50(-1.10%)
May 13, 2014 46.52 46.63 45.08 45.95 2,889,826 -0.61(-1.30%)
May 12, 2014 46.21 46.71 46.20 46.56 2,213,197 +0.59(+1.29%)
May 09, 2014 45.92 46.12 45.48 45.96 2,634,194 -0.01(-0.02%)
May 08, 2014 45.24 46.14 45.14 45.97 4,123,621 +0.66(+1.45%)
May 07, 2014 44.57 45.35 44.56 45.32 2,945,839 +0.89(+2.00%)
May 06, 2014 44.73 44.94 44.41 44.43 2,389,734 -0.43(-0.96%)
May 05, 2014 44.69 45.00 44.42 44.86 2,653,816 -0.07(-0.16%)
May 02, 2014 44.67 45.17 44.62 44.93 4,116,356 +0.37(+0.84%)
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.