Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.43 47.84 47.24 47.40 5,681,195 -0.28(-0.58%)
Apr 29, 2015 47.83 47.98 47.24 47.68 4,437,887 -0.50(-1.04%)
Apr 28, 2015 48.01 48.22 47.81 48.18 4,102,080 +0.22(+0.46%)
Apr 27, 2015 47.79 48.08 47.63 47.96 4,786,523 +0.21(+0.45%)
Apr 24, 2015 47.74 47.92 47.56 47.74 5,108,171 -0.23(-0.48%)
Apr 23, 2015 47.36 48.00 47.25 47.97 6,234,559 +0.64(+1.35%)
Apr 22, 2015 47.47 48.05 47.02 47.34 11,714,435 -1.12(-2.31%)
Apr 21, 2015 48.74 48.94 48.43 48.46 5,484,082 -0.19(-0.39%)
Apr 20, 2015 48.42 48.80 48.25 48.64 3,835,592 +0.34(+0.69%)
Apr 17, 2015 48.19 48.46 47.95 48.31 4,890,206 -0.28(-0.57%)
Apr 16, 2015 48.11 48.64 48.01 48.59 3,079,051 +0.38(+0.80%)
Apr 15, 2015 48.98 48.98 48.19 48.20 4,216,697 +0.43(+0.89%)
Apr 14, 2015 47.46 47.93 47.29 47.78 2,818,494 +0.45(+0.95%)
Apr 13, 2015 47.36 47.65 47.33 47.33 2,594,921 -0.07(-0.14%)
Apr 10, 2015 47.02 47.44 46.93 47.39 3,458,582 +0.43(+0.91%)
Apr 09, 2015 46.75 47.16 46.51 46.97 3,529,978 -0.03(-0.07%)
Apr 08, 2015 46.93 47.43 46.79 47.00 3,464,441 +0.25(+0.52%)
Apr 07, 2015 47.42 47.44 46.75 46.75 3,689,928 -0.51(-1.07%)
Apr 06, 2015 47.01 47.61 46.76 47.26 3,353,726 -0.33(-0.69%)
Apr 02, 2015 47.12 47.59 47.59 47.59 3,762,868 +0.47(+0.99%)
Apr 01, 2015 45.95 47.21 45.93 47.12 5,216,092 +1.05(+2.27%)
Mar 31, 2015 46.28 46.47 45.82 46.08 5,183,548 -0.36(-0.77%)
Mar 30, 2015 46.41 46.80 46.41 46.44 2,904,596 +0.18(+0.39%)
Mar 27, 2015 46.55 46.76 46.22 46.26 3,775,284 -0.19(-0.41%)
Mar 26, 2015 46.46 46.80 46.27 46.44 4,464,866 -0.28(-0.60%)
Mar 25, 2015 47.38 47.52 46.71 46.72 3,945,399 -0.52(-1.09%)
Mar 24, 2015 48.00 48.05 47.20 47.24 5,426,397 -0.92(-1.90%)
Mar 23, 2015 48.67 48.97 48.15 48.15 3,057,980 -0.43(-0.88%)
Mar 20, 2015 48.06 48.75 47.92 48.58 4,902,670 +0.67(+1.40%)
Mar 19, 2015 48.05 48.28 47.78 47.91 2,998,682 -0.29(-0.61%)
Mar 18, 2015 48.09 48.32 47.43 48.20 5,021,078 +0.03(+0.07%)
Mar 17, 2015 48.45 48.53 48.06 48.17 3,674,843 -0.48(-0.99%)
Mar 16, 2015 48.64 48.79 48.29 48.65 3,474,191 +0.13(+0.27%)
Mar 13, 2015 48.97 49.13 48.01 48.52 3,851,695 -0.44(-0.90%)
Mar 12, 2015 48.44 49.20 48.26 48.96 6,485,253 +1.66(+3.51%)
Mar 11, 2015 47.42 47.56 47.24 47.30 4,397,309 +0.07(+0.16%)
Mar 10, 2015 47.69 47.87 47.23 47.23 4,464,592 -1.01(-2.10%)
Mar 09, 2015 48.14 48.32 47.78 48.24 4,496,323 +0.08(+0.17%)
Mar 06, 2015 48.32 49.14 48.05 48.16 5,431,448 -0.16(-0.34%)
Mar 05, 2015 48.45 48.65 48.20 48.32 3,319,163 -0.17(-0.35%)
Mar 04, 2015 48.90 49.02 48.27 48.50 4,222,925 -0.52(-1.07%)
Mar 03, 2015 49.14 49.26 48.63 49.02 4,414,316 -0.25(-0.51%)
Mar 02, 2015 49.86 50.07 49.06 49.27 5,494,737 -0.59(-1.18%)
Feb 27, 2015 50.07 50.29 49.80 49.86 3,924,752 -0.23(-0.46%)
Feb 26, 2015 49.92 50.19 49.85 50.09 4,476,280 +0.11(+0.21%)
Feb 25, 2015 49.71 50.04 49.40 49.98 3,925,943 +0.30(+0.61%)
Feb 24, 2015 49.49 49.85 49.40 49.68 3,736,067 +0.11(+0.21%)
Feb 23, 2015 49.52 49.60 49.09 49.58 4,222,575 +0.07(+0.15%)
Feb 20, 2015 48.62 49.53 48.55 49.50 5,575,172 +0.73(+1.49%)
Feb 19, 2015 48.44 49.06 48.32 48.77 3,683,196 +0.32(+0.66%)
Feb 18, 2015 48.23 48.65 47.90 48.46 4,740,367 +0.29(+0.59%)
Feb 17, 2015 48.63 48.83 47.90 48.17 6,939,922 -0.80(-1.64%)
Feb 13, 2015 48.54 48.97 48.97 48.97 6,361,214 +0.38(+0.77%)
Feb 12, 2015 47.92 48.63 47.57 48.59 5,957,261 +0.76(+1.59%)
Feb 11, 2015 47.85 48.10 47.60 47.83 5,672,805 -0.21(-0.44%)
Feb 10, 2015 48.40 48.46 47.60 48.05 4,142,036 +0.05(+0.10%)
Feb 09, 2015 47.51 48.12 47.28 48.00 4,987,501 +0.12(+0.26%)
Feb 06, 2015 47.32 48.59 47.24 47.87 8,588,783 +0.86(+1.83%)
Feb 05, 2015 46.55 47.20 46.51 47.02 7,425,031 +0.61(+1.30%)
Feb 04, 2015 45.80 46.76 45.78 46.41 7,744,603 +0.32(+0.69%)
Feb 03, 2015 45.23 46.12 45.15 46.09 8,073,713 +1.06(+2.36%)
Feb 02, 2015 44.30 45.11 44.04 45.03 6,200,053 +0.76(+1.71%)
Jan 30, 2015 44.32 44.82 44.15 44.27 8,557,732 -0.37(-0.84%)
Jan 29, 2015 44.52 44.87 43.98 44.65 8,990,702 -0.16(-0.36%)
Jan 28, 2015 45.50 45.84 44.79 44.81 7,934,973 -0.57(-1.26%)
Jan 27, 2015 45.62 46.11 45.31 45.38 6,457,034 -0.78(-1.69%)
Jan 26, 2015 46.37 46.37 45.63 46.16 8,658,430 +0.10(+0.21%)
Jan 23, 2015 46.61 47.62 46.00 46.06 10,025,301 -0.60(-1.29%)
Jan 22, 2015 47.24 47.25 45.40 46.67 24,077,362 -2.87(-5.79%)
Jan 21, 2015 49.47 49.83 49.06 49.53 6,887,781 -0.02(-0.05%)
Jan 20, 2015 49.25 49.61 49.16 49.56 5,096,616 +0.57(+1.16%)
Jan 16, 2015 48.67 49.03 48.11 48.99 7,866,748 +0.06(+0.12%)
Jan 15, 2015 49.76 50.39 48.90 48.93 5,513,207 -0.83(-1.67%)
Jan 14, 2015 49.78 50.33 49.13 49.76 4,639,284 -1.07(-2.11%)
Jan 13, 2015 51.85 52.19 50.41 50.83 4,487,374 -0.47(-0.92%)
Jan 12, 2015 51.71 51.86 50.95 51.31 2,136,293 -0.24(-0.47%)
Jan 09, 2015 52.39 52.61 51.52 51.55 3,176,306 -0.84(-1.60%)
Jan 08, 2015 52.11 52.67 51.98 52.39 2,520,226 +0.83(+1.61%)
Jan 07, 2015 51.20 51.84 51.11 51.56 2,926,478 +0.76(+1.49%)
Jan 06, 2015 52.16 52.18 50.68 50.80 3,616,338 -1.22(-2.35%)
Jan 05, 2015 52.98 53.00 51.85 52.02 2,672,738 -1.19(-2.23%)
Jan 02, 2015 53.68 53.75 52.68 53.21 2,025,548 -0.11(-0.20%)
Dec 31, 2014 54.10 53.32 53.32 53.32 1,848,853 -0.68(-1.25%)
Dec 30, 2014 53.85 54.14 53.70 53.99 1,427,893 +0.11(+0.20%)
Dec 29, 2014 53.80 54.30 53.78 53.89 1,430,274 -0.07(-0.12%)
Dec 26, 2014 53.91 54.32 53.80 53.95 1,378,886 +0.26(+0.49%)
Dec 24, 2014 53.94 53.69 53.69 53.69 820,511 -0.18(-0.33%)
Dec 23, 2014 54.00 54.20 53.76 53.87 2,129,820 +0.42(+0.78%)
Dec 22, 2014 53.01 53.47 52.63 53.46 3,812,756 +0.46(+0.88%)
Dec 19, 2014 53.17 53.48 52.67 52.99 5,375,988 +0.07(+0.12%)
Dec 18, 2014 51.58 52.97 51.48 52.93 6,381,084 +2.11(+4.15%)
Dec 17, 2014 49.32 50.88 49.21 50.82 4,839,528 +1.63(+3.31%)
Dec 16, 2014 49.46 49.99 48.97 49.19 5,313,474 -0.66(-1.32%)
Dec 15, 2014 50.52 50.80 49.51 49.85 4,638,009 -0.47(-0.94%)
Dec 12, 2014 51.12 51.47 50.30 50.32 3,569,238 -1.15(-2.23%)
Dec 11, 2014 51.52 52.18 51.34 51.47 4,485,251 +0.07(+0.13%)
Dec 10, 2014 52.58 52.76 51.32 51.40 5,081,832 -1.24(-2.35%)
Dec 09, 2014 52.27 52.80 52.18 52.64 3,234,292 -0.23(-0.43%)
Dec 08, 2014 52.80 53.28 52.61 52.87 4,475,738 +0.07(+0.14%)
Dec 05, 2014 53.02 53.41 52.68 52.80 4,047,543 -0.09(-0.17%)
Dec 04, 2014 53.05 53.14 52.68 52.89 2,203,547 -0.18(-0.34%)
Dec 03, 2014 53.19 53.49 52.85 53.06 2,254,767 -0.19(-0.35%)
Dec 02, 2014 53.01 53.33 52.93 53.25 2,380,113 +0.13(+0.25%)
Dec 01, 2014 53.36 53.42 52.95 53.12 2,160,434 -0.24(-0.46%)
Nov 28, 2014 52.86 53.44 52.83 53.37 2,018,794 +0.47(+0.89%)
Nov 26, 2014 53.29 52.89 52.89 52.89 2,579,084 -0.30(-0.57%)
Nov 25, 2014 53.20 53.41 53.06 53.20 2,452,241 +0.15(+0.28%)
Nov 24, 2014 52.49 53.20 52.49 53.05 2,788,063 +0.69(+1.32%)
Nov 21, 2014 52.76 53.03 52.27 52.36 3,234,752 +0.11(+0.20%)
Nov 20, 2014 52.11 52.63 51.90 52.25 3,826,061 -0.18(-0.34%)
Nov 19, 2014 52.89 52.89 52.18 52.43 2,945,095 -0.47(-0.89%)
Nov 18, 2014 53.04 53.33 52.89 52.90 2,577,758 -0.21(-0.40%)
Nov 17, 2014 52.65 53.17 52.48 53.11 2,729,146 +0.21(+0.40%)
Nov 14, 2014 52.89 53.20 52.80 52.90 2,316,062 -0.21(-0.40%)
Nov 13, 2014 53.29 53.78 52.71 53.11 4,055,655 -0.63(-1.17%)
Nov 12, 2014 53.73 53.98 53.50 53.74 1,988,523 -0.30(-0.56%)
Nov 11, 2014 54.10 54.34 53.87 54.04 2,179,865 +0.03(+0.06%)
Nov 10, 2014 53.76 54.01 53.59 54.01 2,205,323 +0.25(+0.47%)
Nov 07, 2014 53.46 53.81 53.33 53.76 2,393,520 +0.28(+0.52%)
Nov 06, 2014 52.94 53.51 52.70 53.48 3,102,818 +0.70(+1.33%)
Nov 05, 2014 52.67 52.90 52.26 52.78 4,325,835 +0.51(+0.98%)
Nov 04, 2014 51.76 52.40 51.65 52.27 4,142,929 +0.56(+1.09%)
Nov 03, 2014 51.87 52.11 51.65 51.71 2,544,349 -0.02(-0.05%)
Oct 31, 2014 51.72 51.84 51.15 51.73 5,176,421 +0.76(+1.50%)
Oct 30, 2014 51.32 51.49 50.76 50.97 4,439,313 -0.10(-0.19%)
Oct 29, 2014 51.17 51.43 50.72 51.06 3,475,994 -0.13(-0.25%)
Oct 28, 2014 50.87 51.28 50.59 51.19 2,651,488 +0.71(+1.41%)
Oct 27, 2014 50.53 50.56 50.56 50.48 3,088,481 -0.08(-0.16%)
Oct 24, 2014 50.28 50.62 50.12 50.56 2,518,370 +0.36(+0.73%)
Oct 23, 2014 50.21 50.50 50.00 50.20 4,099,687 +0.71(+1.44%)
Oct 22, 2014 49.70 50.64 49.22 49.48 9,279,792 -2.73(-5.23%)
Oct 21, 2014 51.24 52.40 51.12 52.22 3,476,050 +1.36(+2.68%)
Oct 20, 2014 50.65 50.98 50.57 50.85 2,942,960 +0.20(+0.40%)
Oct 17, 2014 50.70 51.28 50.29 50.65 3,918,880 +0.51(+1.02%)
Oct 16, 2014 49.49 50.47 49.02 50.14 3,489,045 -0.20(-0.40%)
Oct 15, 2014 49.91 50.65 49.00 50.34 4,418,737 -0.49(-0.96%)
Oct 14, 2014 50.31 51.19 50.31 50.83 3,391,319 +0.61(+1.21%)
Oct 13, 2014 51.06 51.15 50.16 50.22 2,931,201 -0.73(-1.43%)
Oct 10, 2014 51.55 52.02 50.95 50.95 2,194,718 -0.56(-1.09%)
Oct 09, 2014 52.56 52.69 51.48 51.51 3,123,338 -1.07(-2.04%)
Oct 08, 2014 51.59 52.61 51.15 52.58 3,591,305 +1.09(+2.13%)
Oct 07, 2014 52.28 52.29 51.49 51.49 2,428,268 -1.18(-2.23%)
Oct 06, 2014 53.04 53.15 52.39 52.66 2,273,424 +0.08(+0.15%)
Oct 03, 2014 52.10 52.69 52.10 52.58 2,406,831 +0.93(+1.81%)
Oct 02, 2014 51.48 51.93 50.93 51.65 2,882,244 +0.12(+0.24%)
Oct 01, 2014 52.12 52.22 51.45 51.53 2,720,173 -0.70(-1.34%)
Sep 30, 2014 52.17 52.45 51.98 52.22 2,984,779 -0.05(-0.09%)
Sep 29, 2014 51.93 52.39 51.69 52.27 2,470,430 -0.42(-0.80%)
Sep 26, 2014 51.70 52.85 51.69 52.69 2,674,642 +1.07(+2.07%)
Sep 25, 2014 52.50 52.52 51.62 51.62 2,148,332 -0.99(-1.88%)
Sep 24, 2014 52.22 52.68 52.12 52.61 1,619,546 +0.40(+0.76%)
Sep 23, 2014 52.80 52.81 52.22 52.22 1,966,517 -0.64(-1.21%)
Sep 22, 2014 52.74 53.10 52.65 52.86 2,338,296 -0.11(-0.20%)
Sep 19, 2014 53.44 53.51 52.90 52.96 3,809,407 -0.24(-0.44%)
Sep 18, 2014 52.84 53.46 52.78 53.20 3,352,404 +0.75(+1.44%)
Sep 17, 2014 51.53 53.37 51.49 52.44 6,952,673 +1.01(+1.96%)
Sep 16, 2014 50.88 51.63 50.75 51.44 2,378,849 +0.52(+1.02%)
Sep 15, 2014 50.72 51.00 50.53 50.92 2,372,725 +0.28(+0.56%)
Sep 12, 2014 50.89 50.93 50.46 50.63 3,067,016 -0.25(-0.49%)
Sep 11, 2014 50.76 51.10 50.72 50.89 2,282,642 -0.20(-0.40%)
Sep 10, 2014 51.10 51.53 51.04 51.09 1,942,868 +0.04(+0.08%)
Sep 09, 2014 51.42 51.84 51.01 51.05 2,456,405 -0.49(-0.94%)
Sep 08, 2014 51.53 51.88 51.29 51.53 1,720,759 -0.18(-0.35%)
Sep 05, 2014 51.45 51.74 51.33 51.71 1,492,470 +0.28(+0.55%)
Sep 04, 2014 51.68 51.94 51.32 51.43 2,066,146 -0.15(-0.30%)
Sep 03, 2014 51.74 51.78 51.32 51.58 2,347,441 +0.11(+0.20%)
Sep 02, 2014 50.97 51.64 50.93 51.48 2,864,399 +0.89(+1.76%)
Aug 29, 2014 50.82 50.59 50.59 50.59 2,948,113 -0.03(-0.06%)
Aug 28, 2014 50.54 50.78 50.39 50.62 1,182,132 -0.26(-0.51%)
Aug 27, 2014 50.98 50.98 50.68 50.88 1,955,715 +0.11(+0.21%)
Aug 26, 2014 50.87 50.95 50.70 50.77 1,441,958 -0.05(-0.10%)
Aug 25, 2014 50.65 51.23 50.58 50.82 1,703,738 +0.51(+1.02%)
Aug 22, 2014 50.56 50.84 50.27 50.31 1,847,436 -0.33(-0.66%)
Aug 21, 2014 50.49 50.77 50.21 50.64 2,241,727 +0.26(+0.52%)
Aug 20, 2014 49.69 50.49 49.61 50.38 2,860,686 +0.71(+1.44%)
Aug 19, 2014 49.57 49.73 49.54 49.67 1,450,097 +0.15(+0.29%)
Aug 18, 2014 49.37 49.54 49.18 49.52 1,955,236 +0.56(+1.14%)
Aug 15, 2014 49.47 49.62 48.77 48.96 2,987,951 -0.36(-0.72%)
Aug 14, 2014 49.49 49.72 49.17 49.32 2,373,987 -0.23(-0.46%)
Aug 13, 2014 49.43 49.61 49.30 49.55 2,176,502 +0.42(+0.86%)
Aug 12, 2014 48.83 49.17 48.75 49.13 2,818,281 +0.23(+0.46%)
Aug 11, 2014 48.94 49.23 48.81 48.90 2,139,981 +0.19(+0.40%)
Aug 08, 2014 48.14 48.66 47.92 48.70 2,045,765 +0.73(+1.52%)
Aug 07, 2014 48.61 48.68 47.85 47.97 3,517,372 -0.54(-1.12%)
Aug 06, 2014 48.03 48.60 48.00 48.52 3,280,187 +0.19(+0.39%)
Aug 05, 2014 48.61 48.82 48.20 48.33 3,544,137 -0.51(-1.05%)
Aug 04, 2014 48.75 48.94 48.57 48.84 2,635,827 +0.27(+0.57%)
Aug 01, 2014 49.11 49.19 48.44 48.57 4,277,400 -0.76(-1.54%)
Jul 31, 2014 50.17 50.28 49.31 49.33 3,261,230 -1.20(-2.38%)
Jul 30, 2014 50.68 50.76 49.87 50.53 4,046,908 +0.17(+0.34%)
Jul 29, 2014 50.75 50.88 50.36 50.36 2,790,091 -0.36(-0.72%)
Jul 28, 2014 50.67 50.82 50.28 50.72 2,892,925 +0.15(+0.29%)
Jul 25, 2014 50.76 50.89 50.49 50.58 3,041,084 -0.53(-1.03%)
Jul 24, 2014 50.97 51.17 50.66 51.10 3,661,066 +0.30(+0.59%)
Jul 23, 2014 51.47 51.56 50.62 50.81 4,275,677 -0.95(-1.83%)
Jul 22, 2014 51.52 51.92 51.49 51.75 3,325,955 +0.61(+1.20%)
Jul 21, 2014 51.34 51.38 51.02 51.14 2,114,918 -0.41(-0.80%)
Jul 18, 2014 51.90 51.90 51.27 51.55 2,895,271 -0.09(-0.17%)
Jul 17, 2014 51.49 52.06 51.45 51.64 4,677,314 -0.08(-0.16%)
Jul 16, 2014 51.37 51.79 51.16 51.72 3,450,042 +0.48(+0.93%)
Jul 15, 2014 50.72 51.35 50.69 51.24 3,454,964 +0.61(+1.20%)
Jul 14, 2014 51.03 51.06 50.39 50.64 3,039,644 +0.10(+0.19%)
Jul 11, 2014 50.47 50.68 50.13 50.54 2,216,506 -0.08(-0.16%)
Jul 10, 2014 50.51 51.05 50.29 50.62 2,786,965 -0.29(-0.57%)
Jul 09, 2014 50.42 50.97 50.41 50.91 2,475,924 +0.65(+1.30%)
Jul 08, 2014 50.68 50.83 50.12 50.26 2,810,778 -0.70(-1.38%)
Jul 07, 2014 50.68 51.07 50.63 50.96 2,270,378 -0.14(-0.27%)
Jul 03, 2014 50.99 51.10 51.10 51.10 1,387,153 +0.34(+0.67%)
Jul 02, 2014 50.58 50.88 50.57 50.76 2,403,946 -0.05(-0.10%)
Jul 01, 2014 50.38 51.16 50.34 50.81 3,308,316 +0.74(+1.47%)
Jun 30, 2014 49.92 50.31 49.87 50.07 2,410,649 +0.00(+0.00%)
Jun 27, 2014 49.78 50.17 49.68 50.07 3,019,740 +0.17(+0.34%)
Jun 26, 2014 49.81 49.97 49.36 49.90 2,279,933 +0.01(+0.02%)
Jun 25, 2014 49.63 50.01 49.40 49.89 2,546,166 +0.16(+0.32%)
Jun 24, 2014 50.12 50.34 49.70 49.73 2,381,942 -0.49(-0.98%)
Jun 23, 2014 50.37 50.42 50.09 50.22 2,033,504 -0.22(-0.43%)
Jun 20, 2014 50.32 50.59 50.26 50.44 4,281,458 +0.40(+0.79%)
Jun 19, 2014 49.84 50.21 49.79 50.05 2,281,294 -0.04(-0.08%)
Jun 18, 2014 49.64 50.13 49.35 50.09 2,455,955 +0.32(+0.63%)
Jun 17, 2014 49.39 49.89 49.20 49.77 2,480,290 +0.37(+0.75%)
Jun 16, 2014 49.08 49.57 48.79 49.40 2,659,373 +0.11(+0.21%)
Jun 13, 2014 49.63 49.67 49.04 49.29 2,365,932 -0.20(-0.41%)
Jun 12, 2014 49.59 49.76 49.29 49.50 1,892,164 -0.13(-0.26%)
Jun 11, 2014 49.66 49.96 49.42 49.63 2,790,285 -0.32(-0.65%)
Jun 10, 2014 49.91 50.06 49.54 49.95 2,295,635 +0.07(+0.15%)
Jun 06, 2014 48.69 49.90 48.55 49.88 3,527,480 +1.41(+2.92%)
Jun 05, 2014 48.45 48.70 47.93 48.46 2,855,404 +0.15(+0.30%)
Jun 04, 2014 47.87 48.33 47.87 48.32 1,985,329 +0.23(+0.49%)
Jun 03, 2014 47.84 48.18 47.71 48.08 3,565,140 -0.04(-0.08%)
Jun 02, 2014 47.77 48.14 47.71 48.12 2,338,876 +0.36(+0.74%)
May 30, 2014 47.36 47.86 47.35 47.77 3,067,647 +0.36(+0.77%)
May 29, 2014 47.66 47.66 47.14 47.40 2,068,188 -0.03(-0.07%)
May 28, 2014 46.97 47.58 46.86 47.44 3,045,417 +0.52(+1.10%)
May 27, 2014 46.43 47.00 46.37 46.92 1,650,524 +0.65(+1.40%)
May 23, 2014 46.22 46.27 46.27 46.27 1,239,104 +0.12(+0.26%)
May 22, 2014 45.85 46.22 45.73 46.15 1,097,465 +0.25(+0.55%)
May 21, 2014 45.79 46.03 45.60 45.90 1,470,102 +0.36(+0.80%)
May 20, 2014 45.89 45.91 45.28 45.54 1,943,988 -0.38(-0.83%)
May 19, 2014 45.55 45.96 45.44 45.92 1,633,018 +0.34(+0.74%)
May 16, 2014 45.61 45.65 45.10 45.58 2,285,634 -0.13(-0.28%)
May 15, 2014 45.80 45.86 45.19 45.71 2,631,686 -0.25(-0.54%)
May 14, 2014 46.35 46.50 45.90 45.96 2,362,938 -0.51(-1.10%)
May 13, 2014 47.05 47.15 45.59 46.47 2,857,550 -0.61(-1.30%)
May 12, 2014 46.73 47.24 46.72 47.08 2,188,478 +0.60(+1.29%)
May 09, 2014 46.43 46.64 45.99 46.48 2,604,772 -0.01(-0.02%)
May 08, 2014 45.75 46.66 45.65 46.49 4,077,565 +0.66(+1.45%)
May 07, 2014 45.08 45.86 45.06 45.83 2,912,937 +0.90(+2.00%)
May 06, 2014 45.24 45.45 44.92 44.93 2,363,043 -0.44(-0.96%)
May 05, 2014 45.20 45.51 44.93 45.37 2,624,176 -0.07(-0.16%)
May 02, 2014 45.18 45.68 45.13 45.44 4,070,381 +0.38(+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.