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 30, 2014 46.84 47.34 46.84 47.25 3,101,175 +0.36(+0.77%)
May 29, 2014 47.15 47.15 46.63 46.89 2,090,793 -0.03(-0.07%)
May 28, 2014 46.46 47.07 46.36 46.92 3,078,703 +0.51(+1.10%)
May 27, 2014 45.93 46.49 45.87 46.41 1,668,563 +0.64(+1.40%)
May 23, 2014 45.72 45.77 45.77 45.77 1,252,647 +0.12(+0.26%)
May 22, 2014 45.36 45.72 45.24 45.65 1,109,460 +0.25(+0.55%)
May 21, 2014 45.29 45.53 45.11 45.41 1,486,170 +0.36(+0.80%)
May 20, 2014 45.39 45.41 44.79 45.05 1,965,236 -0.38(-0.83%)
May 19, 2014 45.06 45.46 44.95 45.42 1,650,866 +0.34(+0.74%)
May 16, 2014 45.12 45.16 44.61 45.09 2,310,616 -0.13(-0.28%)
May 15, 2014 45.30 45.37 44.70 45.21 2,660,450 -0.25(-0.54%)
May 14, 2014 45.84 46.00 45.41 45.46 2,388,764 -0.50(-1.10%)
May 13, 2014 46.54 46.64 45.09 45.96 2,888,782 -0.61(-1.30%)
May 12, 2014 46.23 46.73 46.21 46.57 2,212,398 +0.59(+1.29%)
May 09, 2014 45.93 46.14 45.49 45.98 2,633,242 -0.01(-0.02%)
May 08, 2014 45.25 46.16 45.16 45.99 4,122,132 +0.66(+1.45%)
May 07, 2014 44.59 45.37 44.58 45.33 2,944,774 +0.89(+2.00%)
May 06, 2014 44.75 44.96 44.43 44.45 2,388,871 -0.43(-0.96%)
May 05, 2014 44.71 45.01 44.44 44.88 2,652,857 -0.07(-0.16%)
May 02, 2014 44.69 45.19 44.64 44.95 4,114,869 +0.37(+0.84%)
May 01, 2014 44.37 44.62 44.01 44.58 4,065,128 +0.10(+0.21%)
Apr 30, 2014 44.30 44.60 44.05 44.48 3,516,642 +0.13(+0.29%)
Apr 29, 2014 44.41 44.62 44.16 44.35 4,015,678 +0.12(+0.27%)
Apr 28, 2014 44.46 44.65 43.70 44.23 4,885,489 +0.05(+0.11%)
Apr 25, 2014 44.71 44.73 43.84 44.19 4,282,595 -0.57(-1.28%)
Apr 24, 2014 45.05 45.21 44.40 44.76 4,424,597 -0.02(-0.05%)
Apr 23, 2014 44.29 45.23 44.29 44.78 4,479,991 -0.31(-0.69%)
Apr 22, 2014 45.17 45.24 44.95 45.09 4,724,666 -0.08(-0.18%)
Apr 21, 2014 45.14 45.50 45.13 45.17 3,759,176 -0.07(-0.16%)
Apr 17, 2014 45.08 45.24 45.24 45.24 4,432,662 +0.27(+0.60%)
Apr 16, 2014 44.56 44.97 44.38 44.97 2,760,669 +0.81(+1.84%)
Apr 15, 2014 44.12 44.59 43.37 44.16 4,008,185 +0.18(+0.40%)
Apr 14, 2014 44.35 44.50 43.50 43.99 4,696,577 +0.10(+0.24%)
Apr 11, 2014 43.90 44.41 43.25 43.88 3,561,592 -0.45(-1.01%)
Apr 10, 2014 45.58 45.62 44.28 44.33 3,667,905 -1.20(-2.64%)
Apr 09, 2014 45.09 45.57 44.73 45.53 3,379,009 +0.61(+1.36%)
Apr 08, 2014 44.98 45.08 44.38 44.92 6,254,164 -0.20(-0.44%)
Apr 07, 2014 46.36 46.40 45.10 45.12 5,410,145 -1.34(-2.89%)
Apr 04, 2014 47.52 47.53 46.42 46.46 4,474,422 -0.84(-1.78%)
Apr 03, 2014 47.15 47.37 46.80 47.30 3,336,512 +0.21(+0.46%)
Apr 02, 2014 46.98 47.18 46.76 47.09 3,205,481 +0.08(+0.17%)
Apr 01, 2014 46.42 47.07 46.33 47.01 3,633,712 +0.71(+1.53%)
Mar 31, 2014 46.10 46.61 46.07 46.30 2,914,887 +0.54(+1.18%)
Mar 28, 2014 45.51 46.03 45.27 45.76 2,253,601 +0.34(+0.75%)
Mar 27, 2014 44.97 45.51 44.81 45.42 3,073,420 +0.29(+0.65%)
Mar 26, 2014 45.90 45.98 45.11 45.12 3,446,605 -0.57(-1.25%)
Mar 25, 2014 46.21 46.39 45.67 45.70 3,333,118 -0.33(-0.71%)
Mar 24, 2014 46.16 46.35 45.75 46.02 4,776,409 +0.06(+0.14%)
Mar 21, 2014 47.34 47.74 45.75 45.96 11,022,959 -0.76(-1.63%)
Mar 20, 2014 45.79 46.74 45.55 46.72 3,663,046 +0.84(+1.82%)
Mar 19, 2014 45.61 46.13 45.36 45.89 4,210,370 +0.39(+0.86%)
Mar 18, 2014 45.97 46.17 45.42 45.50 3,714,573 -0.40(-0.87%)
Mar 17, 2014 45.66 46.20 45.55 45.90 3,686,808 +0.41(+0.89%)
Mar 14, 2014 45.42 45.96 45.08 45.49 2,894,931 -0.09(-0.19%)
Mar 13, 2014 46.77 46.81 45.48 45.58 4,310,675 -1.05(-2.25%)
Mar 12, 2014 46.49 46.78 46.29 46.63 2,740,445 +0.00(+0.00%)
Mar 11, 2014 47.32 47.32 46.49 46.63 3,438,595 -0.64(-1.36%)
Mar 10, 2014 47.06 47.35 46.78 47.27 2,872,783 +0.10(+0.22%)
Mar 07, 2014 47.01 47.50 46.80 47.17 3,812,270 +0.41(+0.87%)
Mar 06, 2014 46.50 46.99 46.46 46.76 2,880,254 +0.34(+0.74%)
Mar 05, 2014 46.21 46.56 45.97 46.42 2,808,379 +0.16(+0.34%)
Mar 04, 2014 45.96 46.33 45.82 46.26 3,699,590 +0.87(+1.91%)
Mar 03, 2014 45.32 45.65 45.08 45.40 3,899,305 -0.26(-0.58%)
Feb 28, 2014 45.04 46.10 44.96 45.66 4,868,640 +0.72(+1.59%)
Feb 27, 2014 45.20 45.46 44.81 44.94 4,444,461 -0.24(-0.53%)
Feb 26, 2014 45.59 45.81 44.92 45.18 4,593,084 -0.14(-0.32%)
Feb 25, 2014 45.59 45.73 45.05 45.32 4,368,645 -0.38(-0.84%)
Feb 24, 2014 45.50 46.05 45.12 45.71 3,501,617 +0.58(+1.29%)
Feb 21, 2014 45.47 45.73 45.06 45.12 3,297,862 -0.29(-0.63%)
Feb 20, 2014 45.21 45.78 44.95 45.41 3,291,952 +0.18(+0.39%)
Feb 19, 2014 45.55 46.00 45.19 45.24 3,238,114 -0.56(-1.23%)
Feb 18, 2014 45.36 45.86 45.15 45.80 3,428,581 +0.51(+1.12%)
Feb 14, 2014 45.46 45.29 45.29 45.29 3,984,507 +0.60(+1.34%)
Feb 13, 2014 44.08 44.72 43.87 44.69 2,868,650 +0.31(+0.70%)
Feb 12, 2014 44.32 44.50 44.20 44.38 3,283,103 +0.08(+0.18%)
Feb 11, 2014 44.19 44.51 44.07 44.30 4,337,945 +0.04(+0.09%)
Feb 10, 2014 43.92 44.40 43.68 44.27 3,029,155 +0.30(+0.69%)
Feb 07, 2014 43.12 44.03 43.07 43.96 5,053,845 +1.02(+2.37%)
Feb 06, 2014 42.22 42.96 41.99 42.94 4,078,785 +0.99(+2.35%)
Feb 05, 2014 41.42 42.06 41.08 41.96 3,767,105 +0.39(+0.94%)
Feb 04, 2014 41.58 41.80 41.28 41.57 4,356,697 +0.18(+0.44%)
Feb 03, 2014 42.53 42.59 41.35 41.38 5,877,121 -1.14(-2.68%)
Jan 31, 2014 42.62 43.15 42.49 42.53 4,079,236 -0.90(-2.06%)
Jan 30, 2014 43.15 43.44 42.70 43.42 4,101,052 +0.63(+1.48%)
Jan 29, 2014 43.40 43.66 42.63 42.79 4,713,813 -1.04(-2.37%)
Jan 28, 2014 42.96 43.87 42.71 43.83 6,599,910 +1.57(+3.71%)
Jan 27, 2014 42.84 43.20 42.24 42.26 6,659,337 -0.45(-1.06%)
Jan 24, 2014 43.40 43.99 42.61 42.71 11,385,917 +1.17(+2.82%)
Jan 23, 2014 42.19 42.34 41.04 41.54 6,331,061 -1.00(-2.35%)
Jan 22, 2014 42.39 42.68 42.24 42.53 3,794,315 +0.29(+0.69%)
Jan 21, 2014 42.72 42.84 42.15 42.24 5,102,348 -0.10(-0.22%)
Jan 17, 2014 43.12 42.34 42.34 42.34 5,894,717 -0.68(-1.58%)
Jan 16, 2014 43.40 43.56 42.89 43.02 2,289,606 -0.46(-1.06%)
Jan 15, 2014 43.42 43.70 43.24 43.48 3,221,891 +0.06(+0.13%)
Jan 14, 2014 42.76 43.45 42.38 43.42 3,280,823 +0.89(+2.09%)
Jan 13, 2014 43.87 44.01 42.43 42.53 4,213,065 -1.39(-3.16%)
Jan 10, 2014 43.74 44.03 43.70 43.92 3,019,583 +0.23(+0.53%)
Jan 09, 2014 43.62 43.73 43.37 43.69 2,877,331 +0.29(+0.66%)
Jan 08, 2014 43.56 43.78 43.33 43.41 3,100,820 +0.02(+0.05%)
Jan 07, 2014 43.34 43.63 43.13 43.38 4,178,096 +0.29(+0.68%)
Jan 06, 2014 43.69 43.98 43.08 43.09 2,733,740 -0.56(-1.29%)
Jan 03, 2014 43.87 44.04 43.57 43.65 2,487,785 -0.23(-0.52%)
Jan 02, 2014 44.22 44.39 43.71 43.88 3,475,845 -0.47(-1.05%)
Dec 31, 2013 43.72 44.35 44.35 44.35 3,034,091 +0.70(+1.60%)
Dec 30, 2013 43.28 43.69 43.28 43.65 2,124,104 +0.45(+1.05%)
Dec 27, 2013 43.26 43.37 43.02 43.20 1,352,489 -0.08(-0.18%)
Dec 26, 2013 43.30 43.52 43.10 43.28 2,571,413 +0.19(+0.44%)
Dec 24, 2013 42.84 43.17 42.81 43.09 1,454,416 +0.27(+0.63%)
Dec 23, 2013 43.07 43.07 42.63 42.82 2,079,503 +0.02(+0.04%)
Dec 20, 2013 42.76 42.89 42.55 42.80 5,214,376 +0.08(+0.19%)
Dec 19, 2013 43.05 43.16 42.57 42.72 2,580,575 -0.44(-1.01%)
Dec 18, 2013 42.45 43.22 41.70 43.16 4,511,996 +0.87(+2.06%)
Dec 17, 2013 42.70 42.72 42.07 42.29 3,232,235 -0.29(-0.69%)
Dec 16, 2013 42.27 42.98 42.11 42.58 3,226,530 +0.55(+1.32%)
Dec 13, 2013 41.92 42.30 41.71 42.03 3,372,983 +0.34(+0.82%)
Dec 12, 2013 41.81 42.05 41.42 41.69 3,439,194 -0.07(-0.17%)
Dec 11, 2013 42.13 42.38 41.65 41.76 5,238,511 -0.42(-1.00%)
Dec 10, 2013 42.27 42.38 41.96 42.18 3,043,893 -0.21(-0.49%)
Dec 09, 2013 41.97 42.47 41.92 42.38 3,511,370 +0.55(+1.33%)
Dec 06, 2013 41.59 42.01 41.55 41.83 2,812,268 +0.67(+1.64%)
Dec 05, 2013 41.26 41.45 41.04 41.15 3,416,608 -0.15(-0.36%)
Dec 04, 2013 40.83 41.47 40.62 41.31 3,524,394 +0.24(+0.58%)
Dec 03, 2013 41.19 41.72 40.92 41.07 4,197,998 -0.86(-2.04%)
Dec 02, 2013 42.40 42.61 41.81 41.92 3,192,127 -0.33(-0.77%)
Nov 29, 2013 42.31 42.57 42.15 42.25 1,422,728 +0.02(+0.06%)
Nov 27, 2013 42.22 42.33 41.85 42.22 2,342,655 +0.18(+0.43%)
Nov 26, 2013 42.27 42.36 41.89 42.04 3,538,151 -0.14(-0.34%)
Nov 25, 2013 41.73 42.31 41.61 42.19 3,318,569 +0.65(+1.56%)
Nov 22, 2013 41.53 41.61 41.23 41.54 2,414,640 +0.15(+0.36%)
Nov 21, 2013 40.98 41.40 40.69 41.38 3,128,037 +0.56(+1.38%)
Nov 20, 2013 41.14 41.29 40.76 40.82 1,917,204 -0.15(-0.37%)
Nov 19, 2013 41.09 41.40 40.87 40.97 2,945,873 -0.19(-0.46%)
Nov 18, 2013 41.61 41.76 41.02 41.16 3,099,557 -0.36(-0.88%)
Nov 15, 2013 41.10 41.54 41.02 41.53 3,823,635 +0.53(+1.30%)
Nov 14, 2013 40.43 41.02 40.39 41.00 3,294,029 +0.63(+1.57%)
Nov 12, 2013 41.09 41.20 40.22 40.36 8,283,576 -0.95(-2.30%)
Nov 11, 2013 41.50 41.59 41.15 41.31 3,439,199 -0.11(-0.27%)
Nov 08, 2013 41.35 41.47 40.96 41.42 4,487,321 +0.17(+0.42%)
Nov 07, 2013 41.82 41.95 41.25 41.25 4,633,971 -0.48(-1.14%)
Nov 06, 2013 41.43 41.80 41.26 41.73 3,995,761 +0.57(+1.39%)
Nov 05, 2013 41.19 41.47 40.79 41.15 3,049,746 -0.24(-0.57%)
Nov 04, 2013 41.72 41.80 41.27 41.39 2,752,615 +0.33(+0.81%)
Nov 01, 2013 40.96 41.23 40.93 41.06 2,863,120 +0.09(+0.23%)
Oct 31, 2013 41.40 41.45 40.87 40.97 3,438,555 -0.46(-1.11%)
Oct 30, 2013 41.65 41.95 41.31 41.42 3,765,454 -0.06(-0.15%)
Oct 29, 2013 40.94 41.78 40.90 41.49 5,637,264 +0.66(+1.62%)
Oct 28, 2013 40.28 41.02 40.00 40.82 4,029,123 +0.55(+1.37%)
Oct 25, 2013 40.69 40.79 40.22 40.27 5,386,337 -0.35(-0.86%)
Oct 24, 2013 40.70 40.97 40.57 40.62 4,426,744 +0.12(+0.29%)
Oct 23, 2013 40.88 41.03 40.31 40.50 4,354,513 -0.40(-0.98%)
Oct 22, 2013 41.46 42.58 40.63 40.90 10,198,134 -1.53(-3.61%)
Oct 21, 2013 42.86 43.00 42.22 42.44 4,174,727 -0.17(-0.39%)
Oct 18, 2013 42.71 42.95 42.12 42.60 4,494,043 +0.18(+0.43%)
Oct 17, 2013 41.53 42.46 41.53 42.42 3,056,541 +0.72(+1.72%)
Oct 16, 2013 41.26 41.75 40.97 41.70 3,643,035 +0.76(+1.85%)
Oct 15, 2013 41.66 41.70 40.78 40.94 3,784,841 -0.77(-1.85%)
Oct 14, 2013 40.73 41.80 40.68 41.72 4,123,696 +0.83(+2.03%)
Oct 11, 2013 40.43 41.04 40.35 40.89 3,395,867 +0.47(+1.15%)
Oct 10, 2013 39.50 40.45 39.47 40.42 4,719,046 +1.78(+4.62%)
Oct 09, 2013 38.64 38.85 38.22 38.64 4,770,213 +0.15(+0.39%)
Oct 08, 2013 39.38 39.38 38.44 38.49 3,780,572 -0.74(-1.89%)
Oct 07, 2013 39.50 39.58 39.23 39.23 2,224,704 -0.70(-1.76%)
Oct 04, 2013 39.66 39.99 39.28 39.93 2,571,561 +0.24(+0.62%)
Oct 03, 2013 39.88 39.96 39.17 39.69 3,936,954 -0.35(-0.87%)
Oct 02, 2013 40.25 40.29 39.83 40.03 3,380,161 -0.42(-1.03%)
Oct 01, 2013 39.92 40.46 39.81 40.45 2,657,511 -0.05(-0.12%)
Sep 27, 2013 40.41 40.67 40.21 40.50 1,946,045 -0.14(-0.35%)
Sep 26, 2013 40.18 40.90 40.12 40.64 3,533,798 +0.51(+1.26%)
Sep 25, 2013 40.19 40.60 39.88 40.14 3,275,304 +0.02(+0.06%)
Sep 24, 2013 40.35 40.60 39.87 40.11 4,806,362 -0.17(-0.41%)
Sep 23, 2013 40.98 41.03 40.26 40.28 4,473,678 -0.88(-2.13%)
Sep 20, 2013 41.61 41.69 40.97 41.16 5,409,787 -0.43(-1.04%)
Sep 19, 2013 42.12 42.13 41.54 41.59 3,721,067 -0.12(-0.28%)
Sep 18, 2013 41.56 41.99 41.11 41.71 6,376,194 +0.18(+0.44%)
Sep 17, 2013 41.01 41.55 40.82 41.53 4,481,612 +0.56(+1.37%)
Sep 16, 2013 40.90 41.10 40.26 40.97 4,555,738 +0.71(+1.77%)
Sep 13, 2013 40.26 40.30 39.92 40.26 2,705,723 +0.10(+0.26%)
Sep 12, 2013 39.94 40.32 39.90 40.15 3,677,979 +0.21(+0.51%)
Sep 11, 2013 39.55 39.97 39.15 39.95 4,124,979 +0.36(+0.90%)
Sep 10, 2013 39.21 39.67 39.15 39.59 3,362,549 +0.77(+1.97%)
Sep 09, 2013 38.48 38.87 38.44 38.83 2,268,456 +0.46(+1.19%)
Sep 06, 2013 38.49 38.62 37.67 38.37 3,185,515 -0.02(-0.06%)
Sep 05, 2013 38.18 38.63 38.07 38.39 2,471,711 +0.23(+0.60%)
Sep 04, 2013 37.76 38.44 37.65 38.16 3,913,148 +0.45(+1.19%)
Sep 03, 2013 37.72 38.13 37.50 37.71 2,494,067 +0.40(+1.08%)
Aug 30, 2013 37.70 37.71 37.14 37.31 2,574,140 -0.27(-0.71%)
Aug 29, 2013 37.22 38.01 37.20 37.58 3,079,998 +0.18(+0.49%)
Aug 28, 2013 37.14 37.55 37.06 37.40 3,081,613 +0.12(+0.32%)
Aug 27, 2013 38.38 38.55 37.23 37.28 5,108,382 -1.56(-4.03%)
Aug 26, 2013 39.11 39.31 38.72 38.84 2,945,874 -0.28(-0.71%)
Aug 23, 2013 38.78 39.17 38.46 39.12 2,454,357 +0.42(+1.08%)
Aug 22, 2013 38.47 38.85 38.46 38.70 2,441,143 +0.24(+0.62%)
Aug 21, 2013 38.84 38.94 38.33 38.46 2,851,566 -0.56(-1.44%)
Aug 20, 2013 38.48 39.22 38.31 39.02 2,732,567 +0.58(+1.50%)
Aug 19, 2013 39.31 39.39 38.44 38.45 3,133,551 -0.86(-2.19%)
Aug 16, 2013 39.05 39.40 39.05 39.31 3,512,782 +0.16(+0.40%)
Aug 15, 2013 39.45 39.58 38.98 39.15 3,835,950 -0.59(-1.49%)
Aug 14, 2013 39.92 40.15 39.47 39.74 2,883,506 -0.25(-0.63%)
Aug 13, 2013 39.77 40.18 39.51 39.99 1,811,527 +0.28(+0.72%)
Aug 12, 2013 39.51 39.98 39.38 39.71 1,927,738 +0.09(+0.22%)
Aug 09, 2013 40.07 40.41 39.61 39.62 2,862,924 -0.55(-1.38%)
Aug 08, 2013 40.07 40.27 39.79 40.18 2,516,239 +0.40(+1.01%)
Aug 07, 2013 39.96 40.04 39.62 39.77 3,039,417 -0.35(-0.87%)
Aug 06, 2013 40.15 40.32 39.88 40.12 2,581,021 +0.06(+0.16%)
Aug 05, 2013 40.15 40.23 39.96 40.06 1,754,434 -0.16(-0.39%)
Aug 02, 2013 40.14 40.24 39.85 40.22 3,052,863 +0.08(+0.20%)
Aug 01, 2013 39.30 40.22 39.30 40.14 3,946,625 +1.20(+3.07%)
Jul 31, 2013 39.41 39.71 38.77 38.94 5,091,840 -0.50(-1.26%)
Jul 30, 2013 39.26 39.59 39.15 39.44 3,433,224 +0.42(+1.07%)
Jul 29, 2013 38.75 39.16 38.49 39.02 3,816,146 +0.13(+0.32%)
Jul 26, 2013 39.48 39.48 38.55 38.89 6,503,246 -0.72(-1.81%)
Jul 25, 2013 39.54 39.67 39.38 39.61 3,057,511 -0.06(-0.14%)
Jul 24, 2013 39.85 40.66 39.21 39.66 5,512,406 -0.22(-0.55%)
Jul 23, 2013 40.08 40.21 39.44 39.89 4,442,206 -0.13(-0.33%)
Jul 22, 2013 40.01 40.13 39.74 40.02 2,714,748 +0.20(+0.51%)
Jul 19, 2013 39.95 40.13 39.60 39.81 3,413,915 +0.03(+0.08%)
Jul 18, 2013 39.61 40.02 39.44 39.78 3,933,819 +0.28(+0.72%)
Jul 17, 2013 39.20 39.66 38.70 39.50 4,809,856 +0.46(+1.17%)
Jul 16, 2013 39.24 39.36 38.70 39.04 4,781,409 -0.50(-1.27%)
Jul 15, 2013 40.31 40.31 39.40 39.55 3,460,683 -0.48(-1.20%)
Jul 12, 2013 39.65 40.05 39.51 40.03 3,175,236 +0.42(+1.07%)
Jul 11, 2013 39.64 39.72 39.41 39.60 3,326,640 +0.48(+1.23%)
Jul 10, 2013 39.49 39.55 38.93 39.12 4,986,594 -0.42(-1.07%)
Jul 09, 2013 39.82 39.63 39.43 39.55 3,546,024 +0.11(+0.28%)
Jul 08, 2013 39.63 39.91 39.37 39.44 4,655,134 +0.12(+0.30%)
Jul 05, 2013 38.32 39.35 38.21 39.32 4,189,002 +1.30(+3.41%)
Jul 03, 2013 37.60 38.26 37.50 38.02 2,081,053 +0.24(+0.65%)
Jul 02, 2013 38.16 38.58 37.52 37.78 4,438,617 -0.43(-1.13%)
Jul 01, 2013 37.76 38.46 37.71 38.21 4,822,512 +0.74(+1.97%)
Jun 28, 2013 37.24 37.75 36.91 37.47 4,623,331 +0.59(+1.60%)
Jun 26, 2013 36.66 37.01 36.43 36.88 3,548,849 +0.53(+1.45%)
Jun 25, 2013 36.01 36.52 35.96 36.35 3,735,914 +0.70(+1.96%)
Jun 24, 2013 35.97 36.06 35.46 35.65 4,707,745 -0.83(-2.28%)
Jun 21, 2013 37.05 37.11 36.14 36.49 6,538,506 -0.29(-0.79%)
Jun 20, 2013 37.31 37.49 36.72 36.78 5,159,098 -0.76(-2.03%)
Jun 19, 2013 37.56 38.06 37.53 37.54 5,022,899 -0.13(-0.33%)
Jun 18, 2013 37.23 37.80 37.23 37.67 3,277,949 +0.39(+1.03%)
Jun 17, 2013 37.49 37.90 37.16 37.28 4,603,531 +0.05(+0.13%)
Jun 14, 2013 37.77 37.86 36.94 37.23 3,824,179 -0.60(-1.58%)
Jun 13, 2013 37.51 37.91 37.16 37.83 2,883,046 +0.50(+1.33%)
Jun 12, 2013 38.23 38.43 37.25 37.34 3,672,076 -0.62(-1.64%)
Jun 11, 2013 38.38 38.54 37.89 37.96 4,075,325 -0.69(-1.79%)
Jun 10, 2013 38.44 38.84 38.12 38.65 5,851,878 +0.38(+0.99%)
Jun 07, 2013 38.62 38.84 38.17 38.27 7,911,585 -0.01(-0.02%)
Jun 06, 2013 37.36 38.30 37.24 38.28 5,360,921 +0.87(+2.33%)
Jun 05, 2013 37.90 38.19 37.30 37.41 5,289,938 -0.59(-1.55%)
Jun 04, 2013 38.01 38.36 37.60 38.00 5,280,696 -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.