Discover Financial Services (NY: DFS )

108.73 +0.07 (+0.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 48.99 49.51 48.99 49.42 2,965,020 +0.38(+0.77%)
May 29, 2014 49.31 49.31 48.77 49.04 1,998,998 -0.03(-0.07%)
May 28, 2014 48.59 49.23 48.48 49.08 2,943,534 +0.54(+1.10%)
May 27, 2014 48.04 48.62 47.98 48.54 1,595,306 +0.67(+1.40%)
May 23, 2014 47.82 47.87 47.87 47.87 1,197,650 +0.13(+0.26%)
May 22, 2014 47.44 47.82 47.31 47.75 1,060,749 +0.26(+0.55%)
May 21, 2014 47.37 47.62 47.18 47.49 1,420,920 +0.38(+0.80%)
May 20, 2014 47.47 47.50 46.85 47.11 1,878,953 -0.39(-0.83%)
May 19, 2014 47.13 47.55 47.01 47.51 1,578,386 +0.35(+0.74%)
May 16, 2014 47.19 47.23 46.66 47.16 2,209,170 -0.13(-0.28%)
May 15, 2014 47.38 47.45 46.75 47.29 2,543,644 -0.26(-0.54%)
May 14, 2014 47.95 48.11 47.49 47.55 2,283,887 -0.53(-1.10%)
May 13, 2014 48.68 48.79 47.16 48.08 2,761,952 -0.64(-1.30%)
May 12, 2014 48.35 48.88 48.33 48.71 2,115,264 +0.62(+1.29%)
May 09, 2014 48.04 48.26 47.58 48.09 2,517,631 -0.01(-0.02%)
May 08, 2014 47.33 48.28 47.23 48.10 3,941,152 +0.69(+1.45%)
May 07, 2014 46.64 47.45 46.62 47.42 2,815,486 +0.93(+2.00%)
May 06, 2014 46.80 47.02 46.47 46.49 2,283,989 -0.45(-0.96%)
May 05, 2014 46.76 47.08 46.48 46.94 2,536,384 -0.07(-0.16%)
May 02, 2014 46.74 47.26 46.69 47.01 3,934,207 +0.39(+0.84%)
May 01, 2014 46.41 46.67 46.04 46.62 3,886,650 +0.10(+0.21%)
Apr 30, 2014 46.33 46.65 46.07 46.52 3,362,245 +0.13(+0.29%)
Apr 29, 2014 46.45 46.66 46.19 46.39 3,839,371 +0.12(+0.27%)
Apr 28, 2014 46.51 46.70 45.71 46.26 4,670,993 +0.05(+0.11%)
Apr 25, 2014 46.76 46.78 45.86 46.21 4,094,569 -0.60(-1.28%)
Apr 24, 2014 47.12 47.29 46.44 46.81 4,230,337 -0.02(-0.05%)
Apr 23, 2014 46.32 47.30 46.32 46.84 4,283,298 -0.32(-0.69%)
Apr 22, 2014 47.25 47.32 47.01 47.16 4,517,231 -0.08(-0.18%)
Apr 21, 2014 47.21 47.59 47.20 47.25 3,594,131 -0.07(-0.16%)
Apr 17, 2014 47.16 47.32 47.32 47.32 4,238,047 +0.28(+0.60%)
Apr 16, 2014 46.61 47.04 46.41 47.04 2,639,463 +0.85(+1.84%)
Apr 15, 2014 46.15 46.64 45.37 46.19 3,832,207 +0.18(+0.40%)
Apr 14, 2014 46.39 46.54 45.50 46.01 4,490,375 +0.11(+0.24%)
Apr 11, 2014 45.91 46.45 45.23 45.90 3,405,222 -0.47(-1.01%)
Apr 10, 2014 47.67 47.71 46.31 46.36 3,506,867 -1.26(-2.64%)
Apr 09, 2014 47.16 47.66 46.79 47.62 3,230,654 +0.64(+1.36%)
Apr 08, 2014 47.05 47.16 46.41 46.98 5,979,577 -0.21(-0.44%)
Apr 07, 2014 48.49 48.53 47.17 47.19 5,172,614 -1.41(-2.89%)
Apr 04, 2014 49.70 49.71 48.55 48.59 4,277,974 -0.88(-1.78%)
Apr 03, 2014 49.31 49.54 48.94 49.48 3,190,023 +0.22(+0.46%)
Apr 02, 2014 49.14 49.35 48.90 49.25 3,064,746 +0.08(+0.17%)
Apr 01, 2014 48.55 49.23 48.46 49.17 3,474,175 +0.74(+1.53%)
Mar 31, 2014 48.22 48.75 48.19 48.43 2,786,910 +0.57(+1.18%)
Mar 28, 2014 47.60 48.15 47.35 47.86 2,154,657 +0.36(+0.75%)
Mar 27, 2014 47.04 47.60 46.86 47.50 2,938,482 +0.31(+0.65%)
Mar 26, 2014 48.00 48.09 47.18 47.20 3,295,283 -0.60(-1.25%)
Mar 25, 2014 48.33 48.52 47.76 47.80 3,186,778 -0.34(-0.71%)
Mar 24, 2014 48.28 48.48 47.85 48.14 4,566,702 +0.07(+0.14%)
Mar 21, 2014 49.51 49.93 47.85 48.07 10,538,999 -0.80(-1.63%)
Mar 20, 2014 47.90 48.89 47.65 48.87 3,502,220 +0.87(+1.82%)
Mar 19, 2014 47.70 48.25 47.44 48.00 4,025,515 +0.41(+0.86%)
Mar 18, 2014 48.08 48.29 47.50 47.59 3,551,486 -0.42(-0.87%)
Mar 17, 2014 47.75 48.32 47.64 48.00 3,524,940 +0.42(+0.89%)
Mar 14, 2014 47.50 48.07 47.16 47.58 2,767,830 -0.09(-0.19%)
Mar 13, 2014 48.92 48.96 47.57 47.67 4,121,416 -1.10(-2.25%)
Mar 12, 2014 48.63 48.93 48.41 48.77 2,620,126 +0.00(+0.00%)
Mar 11, 2014 49.49 49.49 48.62 48.77 3,287,624 -0.67(-1.36%)
Mar 10, 2014 49.22 49.53 48.93 49.44 2,746,655 +0.11(+0.22%)
Mar 07, 2014 49.17 49.69 48.94 49.34 3,644,893 +0.42(+0.87%)
Mar 06, 2014 48.64 49.15 48.59 48.91 2,753,797 +0.36(+0.74%)
Mar 05, 2014 48.33 48.70 48.08 48.55 2,685,078 +0.17(+0.34%)
Mar 04, 2014 48.07 48.46 47.93 48.39 3,537,161 +0.91(+1.91%)
Mar 03, 2014 47.40 47.75 47.16 47.48 3,728,107 -0.27(-0.58%)
Feb 28, 2014 47.11 48.21 47.02 47.75 4,654,884 +0.75(+1.59%)
Feb 27, 2014 47.27 47.55 46.87 47.01 4,249,329 -0.25(-0.53%)
Feb 26, 2014 47.68 47.91 46.98 47.26 4,391,426 -0.15(-0.32%)
Feb 25, 2014 47.69 47.83 47.12 47.40 4,176,840 -0.40(-0.84%)
Feb 24, 2014 47.59 48.16 47.20 47.80 3,347,879 +0.61(+1.29%)
Feb 21, 2014 47.55 47.83 47.13 47.20 3,153,070 -0.30(-0.63%)
Feb 20, 2014 47.29 47.89 47.01 47.50 3,147,419 +0.18(+0.39%)
Feb 19, 2014 47.65 48.12 47.26 47.31 3,095,945 -0.59(-1.23%)
Feb 18, 2014 47.44 47.96 47.22 47.90 3,278,050 +0.53(+1.12%)
Feb 14, 2014 47.55 47.37 47.37 47.37 3,809,568 +0.62(+1.34%)
Feb 13, 2014 46.11 46.77 45.88 46.75 2,742,703 +0.32(+0.70%)
Feb 12, 2014 46.36 46.54 46.23 46.42 3,138,959 +0.08(+0.18%)
Feb 11, 2014 46.22 46.56 46.10 46.34 4,147,488 +0.04(+0.09%)
Feb 10, 2014 45.94 46.44 45.68 46.30 2,896,161 +0.32(+0.69%)
Feb 07, 2014 45.10 46.05 45.05 45.98 4,831,958 +1.07(+2.37%)
Feb 06, 2014 44.16 44.93 43.92 44.92 3,899,707 +1.03(+2.35%)
Feb 05, 2014 43.33 43.99 42.97 43.88 3,601,711 +0.41(+0.94%)
Feb 04, 2014 43.48 43.72 43.18 43.48 4,165,417 +0.19(+0.44%)
Feb 03, 2014 44.49 44.55 43.24 43.29 5,619,089 -1.19(-2.68%)
Jan 31, 2014 44.58 45.13 44.44 44.48 3,900,139 -0.94(-2.06%)
Jan 30, 2014 45.13 45.43 44.67 45.42 3,920,997 +0.66(+1.48%)
Jan 29, 2014 45.39 45.66 44.59 44.75 4,506,855 -1.09(-2.37%)
Jan 28, 2014 44.94 45.88 44.67 45.84 6,310,144 +1.64(+3.71%)
Jan 27, 2014 44.81 45.18 44.18 44.20 6,366,962 -0.47(-1.06%)
Jan 24, 2014 45.39 46.01 44.56 44.67 10,886,024 +1.23(+2.82%)
Jan 23, 2014 44.12 44.29 42.93 43.44 6,053,098 -1.04(-2.35%)
Jan 22, 2014 44.34 44.64 44.18 44.49 3,627,727 +0.31(+0.69%)
Jan 21, 2014 44.68 44.81 44.09 44.18 4,878,332 -0.10(-0.22%)
Jan 17, 2014 45.10 44.28 44.28 44.28 5,635,912 -0.71(-1.58%)
Jan 16, 2014 45.39 45.56 44.86 44.99 2,189,082 -0.48(-1.06%)
Jan 15, 2014 45.42 45.71 45.23 45.47 3,080,435 +0.06(+0.13%)
Jan 14, 2014 44.72 45.44 44.32 45.42 3,136,780 +0.93(+2.09%)
Jan 13, 2014 45.89 46.03 44.38 44.49 4,028,092 -1.45(-3.16%)
Jan 10, 2014 45.75 46.05 45.71 45.94 2,887,010 +0.24(+0.53%)
Jan 09, 2014 45.62 45.74 45.36 45.70 2,751,003 +0.30(+0.66%)
Jan 08, 2014 45.56 45.79 45.32 45.40 2,964,680 +0.02(+0.05%)
Jan 07, 2014 45.33 45.63 45.11 45.37 3,994,658 +0.31(+0.68%)
Jan 06, 2014 45.70 46.00 45.06 45.07 2,613,717 -0.59(-1.29%)
Jan 03, 2014 45.88 46.06 45.57 45.66 2,378,560 -0.24(-0.52%)
Jan 02, 2014 46.25 46.43 45.71 45.90 3,323,240 -0.49(-1.05%)
Dec 31, 2013 45.72 46.39 46.39 46.39 2,900,881 +0.73(+1.60%)
Dec 30, 2013 45.27 45.70 45.27 45.66 2,030,846 +0.47(+1.05%)
Dec 27, 2013 45.25 45.37 44.99 45.18 1,293,109 -0.08(-0.18%)
Dec 26, 2013 45.29 45.52 45.08 45.27 2,458,517 +0.20(+0.44%)
Dec 24, 2013 44.80 45.15 44.78 45.07 1,390,560 +0.28(+0.63%)
Dec 23, 2013 45.04 45.04 44.59 44.79 1,988,203 +0.02(+0.04%)
Dec 20, 2013 44.72 44.86 44.50 44.77 4,985,441 +0.08(+0.19%)
Dec 19, 2013 45.03 45.14 44.52 44.69 2,467,276 -0.46(-1.01%)
Dec 18, 2013 44.40 45.21 43.62 45.14 4,313,899 +0.91(+2.06%)
Dec 17, 2013 44.66 44.68 44.00 44.23 3,090,325 -0.31(-0.69%)
Dec 16, 2013 44.21 44.95 44.05 44.54 3,084,871 +0.58(+1.32%)
Dec 13, 2013 43.84 44.25 43.62 43.96 3,224,893 +0.36(+0.82%)
Dec 12, 2013 43.73 43.98 43.32 43.60 3,288,198 -0.07(-0.17%)
Dec 11, 2013 44.06 44.32 43.57 43.67 5,008,517 -0.44(-1.00%)
Dec 10, 2013 44.21 44.32 43.88 44.11 2,910,252 -0.22(-0.49%)
Dec 09, 2013 43.89 44.42 43.84 44.33 3,357,205 +0.58(+1.33%)
Dec 06, 2013 43.50 43.94 43.46 43.75 2,688,797 +0.70(+1.64%)
Dec 05, 2013 43.15 43.35 42.93 43.04 3,266,603 -0.16(-0.36%)
Dec 04, 2013 42.70 43.38 42.49 43.20 3,369,658 +0.25(+0.58%)
Dec 03, 2013 43.09 43.63 42.80 42.95 4,013,687 -0.90(-2.04%)
Dec 02, 2013 44.35 44.57 43.73 43.85 3,051,978 -0.34(-0.77%)
Nov 29, 2013 44.26 44.52 44.08 44.19 1,360,263 +0.02(+0.06%)
Nov 27, 2013 44.16 44.27 43.77 44.16 2,239,802 +0.19(+0.43%)
Nov 26, 2013 44.21 44.30 43.82 43.97 3,382,810 -0.15(-0.34%)
Nov 25, 2013 43.64 44.26 43.53 44.12 3,172,869 +0.68(+1.56%)
Nov 22, 2013 43.43 43.53 43.13 43.44 2,308,626 +0.16(+0.36%)
Nov 21, 2013 42.86 43.30 42.56 43.29 2,990,702 +0.59(+1.38%)
Nov 20, 2013 43.03 43.19 42.63 42.70 1,833,030 -0.16(-0.37%)
Nov 19, 2013 42.98 43.30 42.75 42.85 2,816,536 -0.20(-0.46%)
Nov 18, 2013 43.52 43.67 42.90 43.05 2,963,473 -0.38(-0.88%)
Nov 15, 2013 42.99 43.44 42.90 43.43 3,655,760 +0.56(+1.30%)
Nov 14, 2013 42.28 42.90 42.25 42.88 3,149,406 +0.66(+1.57%)
Nov 12, 2013 42.98 43.09 42.07 42.22 7,919,890 -0.99(-2.30%)
Nov 11, 2013 43.40 43.50 43.04 43.21 3,288,202 -0.12(-0.27%)
Nov 08, 2013 43.24 43.38 42.85 43.33 4,290,307 +0.18(+0.42%)
Nov 07, 2013 43.74 43.87 43.14 43.14 4,430,519 -0.50(-1.14%)
Nov 06, 2013 43.33 43.72 43.15 43.64 3,820,329 +0.60(+1.39%)
Nov 05, 2013 43.09 43.38 42.66 43.04 2,915,849 -0.25(-0.57%)
Nov 04, 2013 43.63 43.72 43.17 43.29 2,631,764 +0.35(+0.81%)
Nov 01, 2013 42.84 43.12 42.81 42.95 2,737,416 +0.10(+0.23%)
Oct 31, 2013 43.30 43.35 42.75 42.85 3,287,588 -0.48(-1.11%)
Oct 30, 2013 43.56 43.88 43.20 43.33 3,600,135 -0.07(-0.15%)
Oct 29, 2013 42.82 43.70 42.77 43.39 5,389,764 +0.69(+1.62%)
Oct 28, 2013 42.13 42.91 41.84 42.70 3,852,227 +0.58(+1.37%)
Oct 25, 2013 42.56 42.67 42.06 42.12 5,149,854 -0.36(-0.86%)
Oct 24, 2013 42.57 42.86 42.43 42.48 4,232,391 +0.12(+0.29%)
Oct 23, 2013 42.76 42.91 42.16 42.36 4,163,331 -0.42(-0.98%)
Oct 22, 2013 43.36 44.53 42.50 42.78 9,750,392 -1.60(-3.61%)
Oct 21, 2013 44.83 44.97 44.16 44.38 3,991,439 -0.17(-0.39%)
Oct 18, 2013 44.67 44.92 44.05 44.56 4,296,736 +0.19(+0.43%)
Oct 17, 2013 43.43 44.41 43.43 44.37 2,922,345 +0.75(+1.72%)
Oct 16, 2013 43.15 43.67 42.85 43.62 3,483,090 +0.79(+1.85%)
Oct 15, 2013 43.57 43.62 42.65 42.82 3,618,670 -0.81(-1.85%)
Oct 14, 2013 42.60 43.71 42.55 43.63 3,942,648 +0.87(+2.03%)
Oct 11, 2013 42.29 42.92 42.20 42.76 3,246,774 +0.49(+1.15%)
Oct 10, 2013 41.31 42.30 41.28 42.28 4,511,860 +1.87(+4.62%)
Oct 09, 2013 40.42 40.63 39.97 40.41 4,560,780 +0.16(+0.39%)
Oct 08, 2013 41.19 41.19 40.20 40.25 3,614,588 -0.78(-1.89%)
Oct 07, 2013 41.31 41.39 41.03 41.03 2,127,030 -0.73(-1.76%)
Oct 04, 2013 41.48 41.82 41.09 41.77 2,458,658 +0.26(+0.62%)
Oct 03, 2013 41.71 41.80 40.96 41.51 3,764,105 -0.36(-0.87%)
Oct 02, 2013 42.10 42.14 41.66 41.87 3,231,758 -0.44(-1.03%)
Oct 01, 2013 41.75 42.32 41.64 42.31 2,540,835 -0.05(-0.12%)
Sep 27, 2013 42.27 42.53 42.05 42.36 1,860,605 -0.15(-0.35%)
Sep 26, 2013 42.03 42.78 41.96 42.51 3,378,649 +0.53(+1.26%)
Sep 25, 2013 42.04 42.47 41.72 41.98 3,131,504 +0.02(+0.06%)
Sep 24, 2013 42.20 42.47 41.70 41.96 4,595,343 -0.17(-0.41%)
Sep 23, 2013 42.86 42.91 42.11 42.13 4,277,265 -0.92(-2.13%)
Sep 20, 2013 43.52 43.61 42.86 43.05 5,172,274 -0.45(-1.04%)
Sep 19, 2013 44.05 44.07 43.45 43.50 3,557,696 -0.12(-0.28%)
Sep 18, 2013 43.47 43.92 43.00 43.62 6,096,252 +0.19(+0.44%)
Sep 17, 2013 42.90 43.46 42.70 43.43 4,284,850 +0.59(+1.37%)
Sep 16, 2013 42.77 42.99 42.10 42.85 4,355,721 +0.74(+1.77%)
Sep 13, 2013 42.11 42.15 41.75 42.10 2,586,930 +0.11(+0.26%)
Sep 12, 2013 41.77 42.17 41.73 42.00 3,516,500 +0.21(+0.51%)
Sep 11, 2013 41.37 41.81 40.95 41.78 3,943,875 +0.37(+0.90%)
Sep 10, 2013 41.01 41.49 40.95 41.41 3,214,919 +0.80(+1.97%)
Sep 09, 2013 40.25 40.66 40.20 40.61 2,168,861 +0.48(+1.19%)
Sep 06, 2013 40.25 40.39 39.40 40.13 3,045,658 -0.02(-0.06%)
Sep 05, 2013 39.93 40.40 39.82 40.16 2,363,192 +0.24(+0.60%)
Sep 04, 2013 39.49 40.20 39.38 39.92 3,741,344 +0.47(+1.19%)
Sep 03, 2013 39.45 39.88 39.22 39.44 2,384,566 +0.42(+1.08%)
Aug 30, 2013 39.43 39.44 38.85 39.02 2,461,125 -0.28(-0.71%)
Aug 29, 2013 38.93 39.76 38.91 39.30 2,944,773 +0.19(+0.49%)
Aug 28, 2013 38.84 39.27 38.76 39.11 2,946,317 +0.12(+0.32%)
Aug 27, 2013 40.15 40.32 38.94 38.99 4,884,102 -1.64(-4.03%)
Aug 26, 2013 40.91 41.11 40.50 40.63 2,816,538 -0.29(-0.71%)
Aug 23, 2013 40.56 40.96 40.22 40.91 2,346,600 +0.44(+1.08%)
Aug 22, 2013 40.24 40.63 40.23 40.48 2,333,967 +0.25(+0.62%)
Aug 21, 2013 40.63 40.73 40.09 40.23 2,726,370 -0.59(-1.44%)
Aug 20, 2013 40.25 41.02 40.06 40.82 2,612,595 +0.60(+1.50%)
Aug 19, 2013 41.11 41.20 40.20 40.21 2,995,975 -0.90(-2.19%)
Aug 16, 2013 40.84 41.21 40.84 41.11 3,358,556 +0.17(+0.40%)
Aug 15, 2013 41.26 41.39 40.77 40.95 3,667,536 -0.62(-1.49%)
Aug 14, 2013 41.75 41.99 41.29 41.57 2,756,908 -0.26(-0.63%)
Aug 13, 2013 41.60 42.02 41.33 41.83 1,731,993 +0.30(+0.72%)
Aug 12, 2013 41.32 41.82 41.19 41.53 1,843,102 +0.09(+0.22%)
Aug 09, 2013 41.91 42.27 41.43 41.44 2,737,230 -0.58(-1.38%)
Aug 08, 2013 41.91 42.12 41.62 42.02 2,405,765 +0.42(+1.01%)
Aug 07, 2013 41.79 41.88 41.44 41.60 2,905,974 -0.36(-0.87%)
Aug 06, 2013 42.00 42.17 41.72 41.96 2,467,703 +0.07(+0.16%)
Aug 05, 2013 42.00 42.08 41.80 41.90 1,677,407 -0.16(-0.39%)
Aug 02, 2013 41.99 42.09 41.68 42.06 2,918,828 +0.08(+0.20%)
Aug 01, 2013 41.10 42.07 41.10 41.98 3,773,350 +1.25(+3.07%)
Jul 31, 2013 41.22 41.54 40.55 40.73 4,868,285 -0.52(-1.26%)
Jul 30, 2013 41.07 41.41 40.95 41.25 3,282,490 +0.44(+1.07%)
Jul 29, 2013 40.53 40.96 40.25 40.81 3,648,600 +0.13(+0.32%)
Jul 26, 2013 41.29 41.29 40.32 40.68 6,217,725 -0.75(-1.81%)
Jul 25, 2013 41.35 41.49 41.19 41.43 2,923,273 -0.06(-0.14%)
Jul 24, 2013 41.68 42.53 41.01 41.49 5,270,387 -0.23(-0.55%)
Jul 23, 2013 41.92 42.05 41.26 41.72 4,247,173 -0.14(-0.33%)
Jul 22, 2013 41.85 41.97 41.57 41.86 2,595,558 +0.21(+0.51%)
Jul 19, 2013 41.78 41.97 41.42 41.64 3,264,029 +0.03(+0.08%)
Jul 18, 2013 41.43 41.86 41.25 41.61 3,761,107 +0.30(+0.72%)
Jul 17, 2013 41.00 41.48 40.47 41.31 4,598,681 +0.48(+1.17%)
Jul 16, 2013 41.04 41.17 40.47 40.84 4,571,484 -0.53(-1.27%)
Jul 15, 2013 42.16 42.16 41.21 41.36 3,308,743 -0.50(-1.20%)
Jul 12, 2013 41.47 41.89 41.32 41.86 3,035,829 +0.44(+1.07%)
Jul 11, 2013 41.46 41.54 41.22 41.42 3,180,586 +0.50(+1.23%)
Jul 10, 2013 41.31 41.36 40.71 40.92 4,767,661 -0.44(-1.07%)
Jul 09, 2013 41.65 41.45 41.24 41.36 3,390,338 +0.12(+0.28%)
Jul 08, 2013 41.45 41.74 41.17 41.25 4,450,752 +0.12(+0.30%)
Jul 05, 2013 40.08 41.16 39.97 41.12 4,005,086 +1.36(+3.41%)
Jul 03, 2013 39.33 40.01 39.22 39.77 1,989,686 +0.26(+0.65%)
Jul 02, 2013 39.92 40.35 39.24 39.51 4,243,741 -0.45(-1.13%)
Jul 01, 2013 39.50 40.23 39.45 39.96 4,610,782 +0.77(+1.97%)
Jun 28, 2013 38.95 39.49 38.61 39.19 4,420,346 +0.62(+1.60%)
Jun 26, 2013 38.34 38.71 38.11 38.57 3,393,039 +0.55(+1.45%)
Jun 25, 2013 37.66 38.20 37.61 38.02 3,571,891 +0.73(+1.96%)
Jun 24, 2013 37.62 37.72 37.09 37.29 4,501,054 -0.87(-2.28%)
Jun 21, 2013 38.75 38.81 37.80 38.16 6,251,436 -0.30(-0.79%)
Jun 20, 2013 39.02 39.22 38.40 38.47 4,932,591 -0.80(-2.03%)
Jun 19, 2013 39.29 39.81 39.25 39.27 4,802,371 -0.13(-0.33%)
Jun 18, 2013 38.94 39.54 38.94 39.40 3,134,033 +0.40(+1.03%)
Jun 17, 2013 39.21 39.64 38.87 38.99 4,401,416 +0.05(+0.13%)
Jun 14, 2013 39.50 39.59 38.64 38.94 3,656,280 -0.63(-1.58%)
Jun 13, 2013 39.23 39.65 38.87 39.57 2,756,467 +0.52(+1.33%)
Jun 12, 2013 39.99 40.19 38.96 39.05 3,510,855 -0.65(-1.64%)
Jun 11, 2013 40.15 40.31 39.63 39.70 3,896,400 -0.72(-1.79%)
Jun 10, 2013 40.20 40.62 39.87 40.43 5,594,955 +0.39(+0.99%)
Jun 07, 2013 40.39 40.62 39.92 40.03 7,564,231 -0.01(-0.02%)
Jun 06, 2013 39.08 40.06 38.95 40.04 5,125,553 +0.91(+2.33%)
Jun 05, 2013 39.64 39.94 39.01 39.13 5,057,686 -0.62(-1.55%)
Jun 04, 2013 39.75 40.12 39.32 39.74 5,048,850 -0.01(-0.02%)
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.