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 (%)
May 28, 2010 10.25 10.49 10.15 10.25 6,858,160 -0.19(-1.83%)
May 27, 2010 10.26 10.46 10.16 10.44 8,316,972 +0.40(+4.02%)
May 26, 2010 10.21 10.31 9.945 10.04 131 -0.02(-0.15%)
May 25, 2010 9.739 10.08 9.609 10.05 30,953 +0.02(+0.23%)
May 24, 2010 10.33 10.40 10.02 10.03 7,515,902 -0.28(-2.73%)
May 21, 2010 9.724 10.39 9.678 10.31 12,004,023 +0.37(+3.76%)
May 20, 2010 10.04 10.29 9.937 9.937 18,722 -0.43(-4.12%)
May 19, 2010 10.18 10.55 10.13 10.36 14,303,047 +0.11(+1.04%)
May 18, 2010 10.97 11.00 10.14 10.26 96,287 -0.57(-5.28%)
May 17, 2010 10.93 11.13 10.55 10.83 7,507,560 -0.02(-0.21%)
May 14, 2010 10.85 11.10 10.75 10.85 11,857,174 -0.42(-3.72%)
May 13, 2010 11.54 11.65 11.25 11.27 8,875,419 -0.32(-2.76%)
May 12, 2010 11.39 11.64 11.32 11.59 8,820,652 +0.24(+2.08%)
May 11, 2010 11.31 11.47 11.29 11.35 55,489 +0.02(+0.20%)
May 10, 2010 11.25 11.34 11.18 11.33 10,327,871 +0.60(+5.61%)
May 07, 2010 10.91 11.14 10.59 10.73 11,729,992 -0.25(-2.29%)
May 06, 2010 10.98 11.57 10.23 10.98 5,382 -0.53(-4.57%)
May 05, 2010 11.57 11.74 11.29 11.51 9,824,358 -0.18(-1.56%)
May 04, 2010 12.03 12.18 11.62 11.69 12,085,862 -0.58(-4.72%)
May 03, 2010 11.88 12.33 11.87 12.27 9,880,485 +0.49(+4.14%)
Apr 30, 2010 12.15 12.30 11.76 11.78 8,341,894 -0.44(-3.62%)
Apr 29, 2010 11.90 12.27 11.87 12.22 10,059,274 +0.46(+3.89%)
Apr 28, 2010 11.82 11.93 11.56 11.77 8,886,529 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,126,678 -0.55(-4.47%)
Apr 26, 2010 12.39 12.42 12.15 12.26 7,189,605 -0.13(-1.05%)
Apr 23, 2010 12.09 12.56 11.97 12.39 11,595,671 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.06 8,758,205 +0.12(+1.02%)
Apr 21, 2010 12.08 12.09 11.77 11.93 62,057 -0.15(-1.26%)
Apr 20, 2010 12.06 12.12 11.88 12.09 43,891 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.54 11.94 10,282,077 +0.24(+2.02%)
Apr 16, 2010 12.25 12.28 11.59 11.70 14,233,173 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.22 12.28 12,227,571 +0.06(+0.50%)
Apr 14, 2010 11.90 12.28 11.81 12.22 11,005,149 +0.34(+2.82%)
Apr 13, 2010 11.89 11.96 11.75 11.89 10,507,339 +0.00(+0.00%)
Apr 12, 2010 11.85 11.95 11.64 11.89 11,622,510 +0.08(+0.65%)
Apr 09, 2010 11.79 11.93 11.72 11.81 8,585,192 +0.07(+0.58%)
Apr 08, 2010 11.54 11.77 11.48 11.74 8,279,229 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.51 11.56 9,597,697 -0.16(-1.37%)
Apr 06, 2010 11.83 11.83 11.61 11.72 7,791,269 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,774,194 +0.27(+2.35%)
Apr 01, 2010 11.48 11.69 11.69 11.69 8,388,005 +0.34(+2.95%)
Mar 31, 2010 11.49 11.57 11.32 11.35 8,908,617 -0.17(-1.46%)
Mar 30, 2010 11.67 11.75 11.45 11.52 10,575,176 -0.16(-1.37%)
Mar 29, 2010 11.77 11.80 11.59 11.68 8,282,114 -0.03(-0.26%)
Mar 26, 2010 11.73 11.83 11.48 11.71 8,152,058 +0.00(+0.00%)
Mar 25, 2010 11.80 12.01 11.68 11.71 7,757,137 -0.01(-0.06%)
Mar 24, 2010 11.68 11.74 11.59 11.72 5,781,141 +0.00(+0.00%)
Mar 23, 2010 11.73 11.77 11.64 11.72 7,537,751 +0.04(+0.33%)
Mar 22, 2010 11.51 11.77 11.45 11.68 8,975,212 +0.08(+0.72%)
Mar 19, 2010 11.73 11.92 11.53 11.60 12,936,629 -0.21(-1.80%)
Mar 18, 2010 11.56 11.83 11.55 11.81 8,180,841 +0.21(+1.84%)
Mar 17, 2010 11.25 12.01 11.21 11.60 14,401,333 -0.05(-0.39%)
Mar 16, 2010 11.66 11.78 11.46 11.64 7,425,871 +0.08(+0.66%)
Mar 15, 2010 11.42 11.61 11.39 11.57 8,061,521 +0.18(+1.54%)
Mar 12, 2010 11.29 11.58 11.29 11.39 13,661,914 +0.04(+0.34%)
Mar 11, 2010 10.91 11.37 10.85 11.35 9,467,964 +0.41(+3.75%)
Mar 10, 2010 11.04 11.10 10.84 10.94 6,778,798 -0.05(-0.41%)
Mar 09, 2010 10.65 11.04 10.53 10.99 8,291,704 +0.24(+2.27%)
Mar 08, 2010 10.77 10.80 10.69 10.75 7,455,740 -0.04(-0.35%)
Mar 05, 2010 10.58 10.88 10.53 10.78 9,043,725 +0.30(+2.90%)
Mar 04, 2010 10.49 10.54 10.40 10.48 5,969,265 -0.01(-0.07%)
Mar 03, 2010 10.60 10.77 10.49 10.49 5,648,849 -0.09(-0.86%)
Mar 02, 2010 10.37 10.63 10.37 10.58 6,770,934 +0.22(+2.13%)
Mar 01, 2010 10.43 10.44 10.30 10.36 3,724,194 -0.03(-0.29%)
Feb 26, 2010 10.24 10.40 10.20 10.39 4,860,712 +0.14(+1.41%)
Feb 25, 2010 10.23 10.26 10.05 10.24 6,112,832 -0.13(-1.25%)
Feb 24, 2010 10.26 10.42 10.24 10.37 6,105,647 +0.12(+1.19%)
Feb 23, 2010 10.48 10.52 10.24 10.25 8,309,972 -0.28(-2.67%)
Feb 22, 2010 10.43 10.73 10.39 10.53 8,867,545 +0.13(+1.24%)
Feb 19, 2010 10.27 10.42 10.27 10.40 5,528,884 +0.08(+0.81%)
Feb 18, 2010 10.31 10.37 10.23 10.32 3,738,905 +0.02(+0.22%)
Feb 17, 2010 10.42 10.42 10.24 10.30 6,363,774 -0.02(-0.15%)
Feb 16, 2010 9.916 10.34 9.970 10.31 11,402,833 +0.40(+3.99%)
Feb 12, 2010 9.825 9.916 9.916 9.916 7,650,245 -0.01(-0.08%)
Feb 11, 2010 9.825 9.947 9.728 9.924 6,848,275 +0.09(+0.93%)
Feb 10, 2010 9.924 9.993 9.726 9.833 6,767,654 -0.08(-0.84%)
Feb 09, 2010 9.833 10.03 9.719 9.916 6,488,605 +0.18(+1.84%)
Feb 08, 2010 9.878 9.947 9.681 9.738 10,184,549 -0.16(-1.65%)
Feb 05, 2010 9.833 9.916 9.574 9.901 9,151,941 +0.08(+0.85%)
Feb 04, 2010 10.01 10.14 9.795 9.818 10,156,760 -0.30(-3.01%)
Feb 03, 2010 10.48 10.51 10.08 10.12 7,601,066 -0.38(-3.62%)
Feb 02, 2010 10.37 10.55 10.29 10.50 8,560,062 +0.43(+4.27%)
Feb 01, 2010 10.45 10.50 10.05 10.07 11,133,336 -0.34(-3.25%)
Jan 29, 2010 10.36 10.61 10.30 10.41 9,327,917 +0.13(+1.26%)
Jan 28, 2010 10.65 10.65 10.08 10.28 11,322,145 -0.24(-2.24%)
Jan 27, 2010 10.25 10.56 10.08 10.52 13,113,345 +0.27(+2.60%)
Jan 26, 2010 10.20 10.46 10.10 10.25 10,293,681 -0.01(-0.07%)
Jan 25, 2010 10.56 10.69 10.14 10.26 14,134,452 +0.02(+0.15%)
Jan 22, 2010 10.79 10.80 10.23 10.24 19,353,316 -0.59(-5.41%)
Jan 21, 2010 11.26 11.31 10.82 10.83 14,153,414 -0.45(-3.98%)
Jan 20, 2010 11.26 11.42 11.10 11.28 9,938,290 -0.03(-0.27%)
Jan 19, 2010 11.16 11.32 11.14 11.31 8,061,624 +0.08(+0.68%)
Jan 15, 2010 11.35 11.23 11.23 11.23 14,237,744 -0.16(-1.40%)
Jan 14, 2010 11.45 11.52 11.29 11.39 11,862,528 -0.03(-0.27%)
Jan 13, 2010 11.38 11.48 11.16 11.42 6,559,085 +0.08(+0.67%)
Jan 12, 2010 11.20 11.39 11.17 11.35 8,655,094 +0.05(+0.47%)
Jan 11, 2010 11.52 11.55 11.23 11.29 5,757,553 -0.14(-1.26%)
Jan 08, 2010 11.50 11.53 11.34 11.44 5,858,067 -0.05(-0.40%)
Jan 07, 2010 11.38 11.55 11.30 11.48 8,530,960 +0.07(+0.60%)
Jan 06, 2010 11.30 11.45 11.30 11.42 7,292,783 -0.08(-0.66%)
Jan 05, 2010 11.26 11.54 11.15 11.49 10,204,778 +0.37(+3.35%)
Jan 04, 2010 11.32 11.32 11.04 11.12 9,923,832 -0.08(-0.68%)
Dec 31, 2009 11.25 11.20 11.20 11.20 5,019,266 -0.08(-0.68%)
Dec 30, 2009 11.16 11.27 11.09 11.27 3,831,516 +0.04(+0.34%)
Dec 29, 2009 11.29 11.33 11.16 11.23 4,056,520 -0.03(-0.27%)
Dec 28, 2009 11.32 11.37 11.20 11.26 3,570,235 -0.08(-0.74%)
Dec 24, 2009 11.19 11.38 11.16 11.35 1,765,799 +0.19(+1.70%)
Dec 23, 2009 11.20 11.31 11.11 11.16 3,720,165 +0.03(+0.27%)
Dec 22, 2009 11.16 11.37 11.07 11.13 5,558,315 -0.11(-1.01%)
Dec 21, 2009 11.39 11.42 11.10 11.24 8,690,437 -0.12(-1.07%)
Dec 18, 2009 11.51 11.51 11.10 11.36 12,486,936 +0.02(+0.20%)
Dec 17, 2009 12.43 12.43 11.22 11.34 24,327,742 -1.21(-9.63%)
Dec 16, 2009 12.21 12.75 12.21 12.55 8,555,576 +0.38(+3.12%)
Dec 15, 2009 12.34 12.53 12.13 12.17 8,263,744 -0.36(-2.91%)
Dec 14, 2009 12.46 12.54 12.43 12.53 6,894,635 +0.27(+2.23%)
Dec 11, 2009 11.91 12.29 11.79 12.26 6,263,033 +0.40(+3.40%)
Dec 10, 2009 11.78 11.96 11.67 11.86 6,343,278 +0.12(+1.04%)
Dec 09, 2009 11.48 11.75 11.39 11.73 5,359,630 +0.26(+2.25%)
Dec 08, 2009 11.73 11.73 11.45 11.48 6,662,597 -0.24(-2.01%)
Dec 07, 2009 11.86 12.04 11.66 11.71 10,195,167 +0.17(+1.52%)
Dec 04, 2009 11.47 11.76 11.39 11.54 11,759,050 +0.27(+2.36%)
Dec 03, 2009 11.67 11.70 11.26 11.27 7,938,817 -0.33(-2.88%)
Dec 02, 2009 11.68 11.74 11.53 11.61 8,615,160 -0.14(-1.17%)
Dec 01, 2009 11.86 11.90 11.50 11.74 6,755,769 -0.01(-0.06%)
Nov 30, 2009 11.56 11.78 11.47 11.75 8,925,584 +0.25(+2.18%)
Nov 27, 2009 11.45 11.67 11.40 11.50 3,619,577 -0.43(-3.63%)
Nov 25, 2009 11.78 11.95 11.66 11.93 4,731,600 +0.27(+2.35%)
Nov 24, 2009 11.75 11.80 11.59 11.66 5,276,699 -0.11(-0.90%)
Nov 23, 2009 11.92 11.93 11.61 11.77 5,791,367 +0.10(+0.85%)
Nov 20, 2009 11.54 11.69 11.46 11.67 5,572,814 -0.05(-0.45%)
Nov 19, 2009 12.06 12.08 11.56 11.72 7,154,530 -0.43(-3.56%)
Nov 18, 2009 12.10 12.23 12.01 12.15 5,764,708 +0.05(+0.44%)
Nov 17, 2009 12.22 12.23 11.84 12.10 5,787,610 -0.14(-1.18%)
Nov 16, 2009 11.78 12.40 11.73 12.24 9,790,124 +0.54(+4.61%)
Nov 13, 2009 11.78 11.93 11.64 11.70 4,531,481 +0.00(+0.00%)
Nov 12, 2009 11.68 11.87 11.59 11.70 7,270,425 +0.00(+0.00%)
Nov 11, 2009 11.81 12.02 11.64 11.70 9,511,552 +0.00(+0.00%)
Nov 10, 2009 11.64 11.74 11.44 11.70 9,635,036 +0.02(+0.13%)
Nov 09, 2009 11.16 11.75 11.11 11.69 12,359,539 +0.65(+5.85%)
Nov 06, 2009 10.98 11.13 10.77 11.04 7,301,490 +0.29(+2.69%)
Nov 05, 2009 10.68 11.06 10.63 10.75 7,597,127 +0.15(+1.43%)
Nov 04, 2009 10.87 10.98 10.55 10.60 9,526,005 -0.18(-1.69%)
Nov 03, 2009 10.68 10.88 10.56 10.78 7,632,168 -0.04(-0.35%)
Nov 02, 2009 10.83 11.02 10.53 10.82 12,144,528 +0.08(+0.71%)
Oct 30, 2009 11.32 11.35 10.56 10.75 11,437,630 -0.62(-5.42%)
Oct 29, 2009 10.98 11.36 10.91 11.36 9,822,294 +0.52(+4.77%)
Oct 28, 2009 11.20 11.32 10.81 10.85 9,266,135 -0.46(-4.03%)
Oct 27, 2009 11.42 11.48 11.18 11.30 10,248,419 -0.14(-1.26%)
Oct 26, 2009 11.54 11.84 11.37 11.45 11,528,660 +0.02(+0.20%)
Oct 23, 2009 11.49 11.52 11.35 11.42 9,418,984 -0.30(-2.53%)
Oct 22, 2009 11.34 11.73 11.26 11.72 9,659,973 +0.42(+3.70%)
Oct 21, 2009 11.47 11.70 11.28 11.30 12,274,959 -0.17(-1.46%)
Oct 20, 2009 11.58 11.61 11.39 11.47 10,524,677 -0.40(-3.39%)
Oct 19, 2009 11.57 11.99 11.47 11.87 17,405,156 +0.41(+3.58%)
Oct 16, 2009 12.02 12.08 11.42 11.46 19,889,348 -0.78(-6.34%)
Oct 15, 2009 12.22 12.30 12.04 12.24 11,982,107 -0.12(-0.98%)
Oct 14, 2009 12.54 12.55 11.99 12.36 12,897,376 +0.03(+0.25%)
Oct 13, 2009 12.36 12.56 12.13 12.33 9,661,346 -0.08(-0.67%)
Oct 12, 2009 12.63 12.70 12.25 12.41 12,251,080 +0.10(+0.80%)
Oct 09, 2009 13.03 13.05 11.95 12.31 18,199,046 -0.67(-5.15%)
Oct 08, 2009 12.82 13.19 12.70 12.98 13,506,224 +0.14(+1.12%)
Oct 07, 2009 12.63 12.94 12.59 12.84 7,402,615 +0.17(+1.38%)
Oct 06, 2009 12.39 12.72 12.29 12.66 13,086,626 +0.41(+3.35%)
Oct 05, 2009 11.74 12.25 11.74 12.25 12,602,177 +0.60(+5.15%)
Oct 02, 2009 11.98 12.03 11.61 11.65 13,436,268 -0.51(-4.19%)
Oct 01, 2009 12.27 12.52 12.03 12.16 17,179,308 -0.17(-1.42%)
Sep 30, 2009 12.25 12.49 11.73 12.34 14,691,118 +0.20(+1.63%)
Sep 29, 2009 12.41 12.65 12.07 12.14 11,625,800 +0.01(+0.06%)
Sep 28, 2009 11.79 12.46 11.70 12.13 9,128,313 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.60 11.66 11,633,492 -0.41(-3.40%)
Sep 24, 2009 12.21 12.25 11.91 12.07 12,405,811 -0.03(-0.25%)
Sep 23, 2009 12.34 12.45 12.10 12.10 12,064,173 -0.20(-1.67%)
Sep 22, 2009 12.27 12.41 12.19 12.30 9,740,956 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.98 12.17 11,909,897 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.77 12.19 13,946,772 +0.75(+6.57%)
Sep 17, 2009 11.77 12.43 11.20 11.44 24,848,464 -0.24(-2.02%)
Sep 16, 2009 11.52 11.92 11.46 11.67 14,856,805 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,781,540 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.41 11,398,910 +0.24(+2.18%)
Sep 11, 2009 11.07 11.23 10.92 11.17 9,887,046 +0.18(+1.66%)
Sep 10, 2009 10.82 11.07 10.67 10.98 10,163,667 +0.13(+1.19%)
Sep 09, 2009 10.44 10.87 10.44 10.85 9,126,082 +0.42(+4.00%)
Sep 08, 2009 10.40 10.53 10.32 10.44 8,424,960 +0.15(+1.48%)
Sep 04, 2009 10.41 10.45 10.12 10.29 6,541,482 -0.07(-0.66%)
Sep 03, 2009 9.959 10.35 9.830 10.35 11,197,977 +0.50(+5.08%)
Sep 02, 2009 9.838 10.01 9.769 9.853 10,181,864 -0.05(-0.54%)
Sep 01, 2009 10.29 10.41 9.830 9.906 15,390,074 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.44 11,636,203 -0.36(-3.37%)
Aug 28, 2009 10.72 10.81 10.53 10.80 6,367,550 +0.19(+1.79%)
Aug 27, 2009 10.57 10.70 10.38 10.61 8,094,862 -0.02(-0.21%)
Aug 26, 2009 10.33 10.72 10.11 10.63 11,185,392 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.34 10,016,328 -0.08(-0.73%)
Aug 24, 2009 10.75 10.79 10.30 10.41 14,024,039 +0.16(+1.55%)
Aug 21, 2009 10.02 10.32 9.974 10.26 9,052,314 +0.30(+2.97%)
Aug 20, 2009 9.519 10.01 9.473 9.959 9,673,207 +0.46(+4.79%)
Aug 19, 2009 9.329 9.648 9.276 9.504 12,581,301 +0.05(+0.48%)
Aug 18, 2009 9.253 9.504 9.139 9.458 9,632,221 +0.35(+3.83%)
Aug 17, 2009 9.375 9.382 9.086 9.109 14,322,717 -0.36(-3.85%)
Aug 14, 2009 9.541 9.628 9.283 9.473 9,350,871 -0.09(-0.95%)
Aug 13, 2009 9.625 9.701 9.478 9.564 10,044,490 +0.08(+0.80%)
Aug 12, 2009 9.428 9.587 9.223 9.488 8,263,720 +0.17(+1.79%)
Aug 11, 2009 9.359 9.534 9.238 9.321 12,995,450 -0.09(-0.97%)
Aug 10, 2009 9.678 9.792 9.299 9.412 11,771,998 -0.27(-2.82%)
Aug 07, 2009 9.671 9.792 9.405 9.686 13,130,833 +0.14(+1.43%)
Aug 06, 2009 9.648 9.754 9.329 9.549 14,092,684 +0.04(+0.40%)
Aug 05, 2009 9.519 9.564 9.192 9.511 13,321,475 +0.17(+1.87%)
Aug 04, 2009 9.238 9.534 9.162 9.336 8,230,986 +0.06(+0.65%)
Aug 03, 2009 9.291 9.473 9.147 9.276 9,556,328 +0.26(+2.86%)
Jul 31, 2009 9.101 9.337 9.018 9.018 10,885,436 -0.08(-0.92%)
Jul 30, 2009 8.942 9.321 8.919 9.101 9,655,641 +0.24(+2.74%)
Jul 29, 2009 8.828 8.896 8.585 8.858 10,326,751 -0.20(-2.18%)
Jul 28, 2009 9.048 9.147 8.919 9.056 6,857,124 -0.02(-0.25%)
Jul 27, 2009 9.101 9.253 9.033 9.078 7,092,625 -0.08(-0.83%)
Jul 24, 2009 8.608 9.215 8.577 9.154 8,683,447 +0.30(+3.43%)
Jul 23, 2009 8.669 8.965 8.517 8.851 12,382,510 +0.20(+2.37%)
Jul 22, 2009 8.319 8.744 8.289 8.646 7,332,939 +0.12(+1.42%)
Jul 21, 2009 8.615 8.722 8.407 8.524 8,593,199 -0.09(-1.06%)
Jul 20, 2009 8.312 8.684 8.312 8.615 8,868,986 +0.33(+3.94%)
Jul 17, 2009 8.426 8.426 8.107 8.289 7,573,633 -0.12(-1.44%)
Jul 16, 2009 8.137 8.532 7.978 8.410 15,257,924 +0.17(+2.12%)
Jul 15, 2009 7.932 8.380 7.856 8.236 20,874,486 +0.48(+6.16%)
Jul 14, 2009 7.712 7.818 7.500 7.758 12,804,029 +0.06(+0.79%)
Jul 13, 2009 7.448 7.705 7.431 7.697 16,892,322 +0.40(+5.51%)
Jul 10, 2009 7.211 7.409 7.120 7.295 14,541,657 +0.03(+0.42%)
Jul 09, 2009 7.029 7.333 7.021 7.264 26,655,194 +0.34(+4.93%)
Jul 08, 2009 7.287 7.355 6.832 6.923 97,311,640 -0.19(-2.67%)
Jul 07, 2009 7.173 7.295 7.014 7.112 36,586,120 -0.86(-10.76%)
Jul 06, 2009 7.651 7.978 7.576 7.970 10,758,869 +0.27(+3.55%)
Jul 02, 2009 7.659 7.834 7.522 7.697 7,208,071 -0.10(-1.27%)
Jul 01, 2009 7.834 8.023 7.780 7.796 8,355,443 +0.00(+0.00%)
Jun 30, 2009 8.130 8.160 7.560 7.796 13,849,454 -0.32(-3.93%)
Jun 29, 2009 7.780 8.259 7.636 8.114 17,352,172 +0.61(+8.20%)
Jun 26, 2009 7.712 7.734 7.386 7.500 7,130,707 -0.24(-3.13%)
Jun 25, 2009 7.416 7.750 7.361 7.742 11,638,214 +0.45(+6.13%)
Jun 24, 2009 7.015 7.333 6.969 7.295 10,143,085 +0.34(+4.90%)
Jun 23, 2009 7.098 7.204 6.750 6.954 11,464,876 -0.10(-1.40%)
Jun 22, 2009 6.954 7.424 6.916 7.053 15,798,390 -0.01(-0.11%)
Jun 19, 2009 7.106 7.234 6.848 7.060 11,722,149 +0.04(+0.54%)
Jun 18, 2009 7.272 7.424 6.931 7.022 15,359,864 +0.27(+4.04%)
Jun 17, 2009 6.894 6.916 6.500 6.750 8,778,465 -0.14(-2.09%)
Jun 16, 2009 7.227 7.227 6.878 6.894 7,669,396 -0.26(-3.65%)
Jun 15, 2009 6.977 7.431 6.969 7.155 8,365,719 +0.11(+1.56%)
Jun 12, 2009 7.121 7.295 6.969 7.045 4,448,245 -0.27(-3.63%)
Jun 11, 2009 7.530 7.575 7.181 7.310 7,215,744 -0.07(-0.92%)
Jun 10, 2009 7.363 7.560 7.197 7.378 8,089,617 +0.05(+0.72%)
Jun 09, 2009 6.977 7.409 6.886 7.325 7,857,150 +0.37(+5.34%)
Jun 08, 2009 6.901 7.030 6.780 6.954 8,441,252 -0.17(-2.44%)
Jun 05, 2009 7.303 7.341 7.007 7.128 5,511,119 -0.02(-0.32%)
Jun 04, 2009 7.189 7.242 6.992 7.151 9,240,947 +0.02(+0.32%)
Jun 03, 2009 7.227 7.363 7.083 7.128 8,385,842 -0.17(-2.39%)
Jun 02, 2009 7.598 7.606 7.212 7.303 9,604,661 -0.34(-4.46%)
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.