Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.62 11.05 10.60 10.77 33,857 +0.14(+1.30%)
Jun 29, 2010 10.61 11.25 10.54 10.63 60,207 -0.55(-4.96%)
Jun 25, 2010 11.19 11.34 10.84 11.19 12,150,515 +0.34(+3.13%)
Jun 24, 2010 11.02 11.35 10.82 10.85 72,746 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.55 10.79 21,928 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.64 10.66 13,196 -0.12(-1.07%)
Jun 21, 2010 10.91 11.06 10.71 10.78 6,425,099 -0.01(-0.07%)
Jun 18, 2010 10.79 10.95 10.75 10.79 4,992,912 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.66 10.82 5,181,004 -0.03(-0.28%)
Jun 16, 2010 10.64 10.86 10.56 10.85 7,774,684 +0.12(+1.15%)
Jun 15, 2010 10.45 10.75 10.38 10.72 18,121 +0.40(+3.88%)
Jun 14, 2010 10.71 10.71 10.32 10.32 5,287,399 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.31 10.52 7,889,722 +0.05(+0.44%)
Jun 10, 2010 9.815 10.52 9.807 10.48 21,875 +0.79(+8.19%)
Jun 09, 2010 9.822 10.05 9.630 9.684 10,997,626 -0.01(-0.08%)
Jun 08, 2010 9.560 9.776 9.329 9.691 52,750 +0.12(+1.21%)
Jun 07, 2010 9.961 10.04 9.537 9.576 10,460,476 -0.33(-3.34%)
Jun 04, 2010 9.907 10.34 9.868 9.907 9,901,912 -0.51(-4.88%)
Jun 03, 2010 10.44 10.44 10.18 10.42 6,718,630 +0.04(+0.37%)
Jun 02, 2010 10.25 10.38 10.12 10.38 8,201,973 +0.22(+2.20%)
Jun 01, 2010 10.14 10.44 10.13 10.15 8,332,127 -0.21(-2.01%)
May 28, 2010 10.36 10.61 10.27 10.36 6,784,013 -0.19(-1.82%)
May 27, 2010 10.37 10.58 10.27 10.55 8,227,053 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.15 129 -0.02(-0.15%)
May 25, 2010 9.845 10.19 9.714 10.16 30,619 +0.02(+0.23%)
May 24, 2010 10.45 10.52 10.13 10.14 7,434,643 -0.29(-2.73%)
May 21, 2010 9.830 10.51 9.784 10.42 11,874,241 +0.38(+3.76%)
May 20, 2010 10.15 10.40 10.05 10.05 18,519 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.24 10.48 14,148,408 +0.11(+1.04%)
May 18, 2010 11.09 11.12 10.25 10.37 95,246 -0.58(-5.28%)
May 17, 2010 11.05 11.26 10.66 10.95 7,426,391 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,728,979 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,779,462 -0.32(-2.76%)
May 12, 2010 11.52 11.76 11.45 11.72 8,725,287 +0.24(+2.08%)
May 11, 2010 11.44 11.59 11.41 11.48 54,889 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.46 10,216,210 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.71 10.85 11,603,172 -0.25(-2.29%)
May 06, 2010 11.10 11.70 10.34 11.10 5,324 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.41 11.63 9,718,142 -0.18(-1.56%)
May 04, 2010 12.16 12.31 11.75 11.82 11,955,194 -0.59(-4.72%)
May 03, 2010 12.01 12.46 11.99 12.40 9,773,662 +0.49(+4.14%)
Apr 30, 2010 12.29 12.44 11.89 11.91 8,251,705 -0.45(-3.62%)
Apr 29, 2010 12.03 12.40 11.99 12.36 9,950,517 +0.46(+3.89%)
Apr 28, 2010 11.95 12.06 11.69 11.89 8,790,452 +0.05(+0.46%)
Apr 27, 2010 12.26 12.39 11.81 11.84 11,006,381 -0.55(-4.47%)
Apr 26, 2010 12.53 12.56 12.28 12.40 7,111,874 -0.13(-1.05%)
Apr 23, 2010 12.23 12.70 12.10 12.53 11,470,304 +0.34(+2.78%)
Apr 22, 2010 11.93 12.23 11.77 12.19 8,663,515 +0.12(+1.02%)
Apr 21, 2010 12.21 12.23 11.90 12.06 61,386 -0.15(-1.26%)
Apr 20, 2010 12.19 12.25 12.01 12.22 43,416 +0.15(+1.21%)
Apr 19, 2010 11.72 12.10 11.66 12.07 10,170,911 +0.24(+2.02%)
Apr 16, 2010 12.38 12.41 11.72 11.83 14,079,290 -0.59(-4.71%)
Apr 15, 2010 12.78 12.78 12.35 12.42 12,095,371 +0.06(+0.50%)
Apr 14, 2010 12.03 12.42 11.94 12.36 10,886,166 +0.34(+2.82%)
Apr 13, 2010 12.02 12.09 11.88 12.02 10,393,738 +0.00(+0.00%)
Apr 12, 2010 11.98 12.08 11.77 12.02 11,496,852 +0.08(+0.65%)
Apr 09, 2010 11.92 12.06 11.85 11.94 8,492,373 +0.07(+0.58%)
Apr 08, 2010 11.66 11.89 11.60 11.87 8,189,717 +0.18(+1.58%)
Apr 07, 2010 11.88 12.07 11.63 11.69 9,493,931 -0.16(-1.37%)
Apr 06, 2010 11.96 11.96 11.74 11.85 7,707,033 -0.25(-2.04%)
Apr 05, 2010 11.80 12.11 11.80 12.09 7,690,143 +0.28(+2.35%)
Apr 01, 2010 11.60 11.82 11.82 11.82 8,297,318 +0.34(+2.95%)
Mar 31, 2010 11.62 11.69 11.45 11.48 8,812,301 -0.17(-1.46%)
Mar 30, 2010 11.79 11.88 11.58 11.65 10,460,841 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.72 11.81 8,192,572 -0.03(-0.26%)
Mar 26, 2010 11.86 11.96 11.60 11.84 8,063,921 +0.00(+0.00%)
Mar 25, 2010 11.93 12.14 11.81 11.84 7,673,270 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.72 11.85 5,718,637 +0.00(+0.00%)
Mar 23, 2010 11.86 11.89 11.77 11.85 7,456,256 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,878,176 +0.08(+0.72%)
Mar 19, 2010 11.86 12.05 11.66 11.73 12,796,764 -0.22(-1.80%)
Mar 18, 2010 11.69 11.96 11.67 11.94 8,092,393 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.73 14,245,632 -0.05(-0.39%)
Mar 16, 2010 11.79 11.91 11.59 11.77 7,345,585 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.52 11.69 7,974,363 +0.18(+1.54%)
Mar 12, 2010 11.42 11.71 11.42 11.52 13,514,207 +0.04(+0.34%)
Mar 11, 2010 11.03 11.49 10.97 11.48 9,365,601 +0.42(+3.75%)
Mar 10, 2010 11.16 11.22 10.96 11.06 6,705,509 -0.05(-0.41%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,202,057 +0.25(+2.27%)
Mar 08, 2010 10.89 10.92 10.81 10.86 7,375,132 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,945,948 +0.31(+2.90%)
Mar 04, 2010 10.60 10.66 10.52 10.59 5,904,728 -0.01(-0.07%)
Mar 03, 2010 10.72 10.89 10.60 10.60 5,587,776 -0.09(-0.86%)
Mar 02, 2010 10.48 10.75 10.48 10.69 6,697,730 +0.22(+2.13%)
Mar 01, 2010 10.54 10.56 10.42 10.47 3,683,930 -0.03(-0.29%)
Feb 26, 2010 10.36 10.51 10.31 10.50 4,808,160 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.36 6,046,743 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.35 10.49 6,039,635 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.36 10.36 8,220,128 -0.28(-2.67%)
Feb 22, 2010 10.55 10.85 10.50 10.65 8,771,672 +0.13(+1.24%)
Feb 19, 2010 10.39 10.53 10.38 10.52 5,469,108 +0.08(+0.81%)
Feb 18, 2010 10.42 10.48 10.34 10.43 3,698,482 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.36 10.41 6,294,972 -0.02(-0.15%)
Feb 16, 2010 10.02 10.45 10.08 10.42 11,279,550 +0.40(+3.99%)
Feb 12, 2010 9.933 10.02 10.02 10.02 7,567,533 -0.01(-0.08%)
Feb 11, 2010 9.933 10.06 9.834 10.03 6,774,234 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.832 9.940 6,694,485 -0.08(-0.84%)
Feb 09, 2010 9.940 10.14 9.825 10.02 6,418,453 +0.18(+1.84%)
Feb 08, 2010 9.986 10.06 9.786 9.844 10,074,438 -0.17(-1.65%)
Feb 05, 2010 9.940 10.02 9.679 10.01 9,052,994 +0.08(+0.85%)
Feb 04, 2010 10.12 10.26 9.902 9.925 10,046,949 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,518,887 -0.38(-3.62%)
Feb 02, 2010 10.48 10.66 10.40 10.62 8,467,514 +0.43(+4.27%)
Feb 01, 2010 10.56 10.62 10.16 10.18 11,012,967 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
Jan 04, 2010 11.44 11.45 11.16 11.24 9,816,540 -0.08(-0.68%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
Dec 01, 2009 12.00 12.05 11.64 11.89 6,673,712 -0.01(-0.06%)
Nov 30, 2009 11.70 11.93 11.61 11.89 8,817,172 +0.25(+2.18%)
Nov 27, 2009 11.59 11.81 11.54 11.64 3,575,613 -0.44(-3.63%)
Nov 25, 2009 11.93 12.09 11.80 12.08 4,674,129 +0.28(+2.35%)
Nov 24, 2009 11.89 11.95 11.73 11.80 5,212,607 -0.11(-0.90%)
Nov 23, 2009 12.07 12.08 11.75 11.91 5,721,024 +0.10(+0.85%)
Nov 20, 2009 11.69 11.83 11.60 11.81 5,505,125 -0.05(-0.45%)
Nov 19, 2009 12.21 12.23 11.70 11.86 7,067,629 -0.44(-3.57%)
Nov 18, 2009 12.25 12.38 12.16 12.30 5,694,689 +0.05(+0.44%)
Nov 17, 2009 12.37 12.38 11.99 12.25 5,717,313 -0.15(-1.18%)
Nov 16, 2009 11.93 12.55 11.87 12.39 9,671,211 +0.55(+4.61%)
Nov 13, 2009 11.93 12.08 11.78 11.85 4,476,441 +0.00(+0.00%)
Nov 12, 2009 11.83 12.02 11.73 11.85 7,182,117 +0.00(+0.00%)
Nov 11, 2009 11.96 12.17 11.78 11.85 9,396,023 +0.00(+0.00%)
Nov 10, 2009 11.79 11.89 11.58 11.85 9,518,007 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.25 11.83 12,209,418 +0.65(+5.85%)
Nov 06, 2009 11.12 11.26 10.90 11.18 7,212,805 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.76 10.89 7,504,850 +0.15(+1.43%)
Nov 04, 2009 11.00 11.12 10.68 10.73 9,410,300 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.92 7,539,466 -0.04(-0.35%)
Nov 02, 2009 10.96 11.16 10.66 10.96 11,997,018 +0.08(+0.71%)
Oct 30, 2009 11.46 11.49 10.69 10.88 11,298,706 -0.62(-5.42%)
Oct 29, 2009 11.12 11.50 11.05 11.50 9,702,990 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.98 9,153,587 -0.46(-4.04%)
Oct 27, 2009 11.56 11.62 11.32 11.44 10,123,940 -0.15(-1.26%)
Oct 26, 2009 11.69 11.99 11.51 11.59 11,388,631 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.49 11.56 9,304,579 -0.30(-2.53%)
Oct 22, 2009 11.48 11.88 11.39 11.86 9,542,641 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.42 11.44 12,125,864 -0.17(-1.46%)
Oct 20, 2009 11.73 11.75 11.53 11.61 10,396,842 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.02 17,193,750 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.56 11.60 19,647,768 -0.78(-6.34%)
Oct 15, 2009 12.37 12.46 12.19 12.39 11,836,570 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,740,722 +0.03(+0.25%)
Oct 13, 2009 12.51 12.72 12.28 12.48 9,543,997 -0.08(-0.67%)
Oct 12, 2009 12.79 12.86 12.40 12.56 12,102,276 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,977,998 -0.68(-5.15%)
Oct 08, 2009 12.98 13.35 12.86 13.14 13,342,174 +0.15(+1.13%)
Oct 07, 2009 12.79 13.09 12.74 12.99 7,312,701 +0.18(+1.38%)
Oct 06, 2009 12.54 12.88 12.44 12.82 12,927,673 +0.42(+3.35%)
Oct 05, 2009 11.89 12.40 11.89 12.40 12,449,109 +0.61(+5.15%)
Oct 02, 2009 12.13 12.18 11.76 11.79 13,273,068 -0.52(-4.19%)
Oct 01, 2009 12.42 12.67 12.18 12.31 16,970,644 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.88 12.49 14,512,676 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.22 12.29 11,484,591 -0.01(-0.06%)
Sep 28, 2009 11.95 12.63 11.86 12.29 9,006,150 +0.48(+4.04%)
Sep 25, 2009 12.16 12.26 11.76 11.82 11,477,802 -0.42(-3.40%)
Sep 24, 2009 12.37 12.42 12.07 12.23 12,239,785 -0.03(-0.25%)
Sep 23, 2009 12.51 12.62 12.26 12.26 11,902,719 -0.21(-1.67%)
Sep 22, 2009 12.43 12.58 12.36 12.47 9,610,593 +0.14(+1.12%)
Sep 21, 2009 12.26 12.39 12.14 12.33 11,750,508 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.93 12.36 13,760,124 +0.76(+6.57%)
Sep 17, 2009 11.93 12.59 11.36 11.59 24,515,920 -0.24(-2.02%)
Sep 16, 2009 11.67 12.08 11.62 11.83 14,657,978 +0.18(+1.58%)
Sep 15, 2009 11.27 11.71 11.23 11.65 16,556,954 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,246,359 +0.25(+2.18%)
Sep 11, 2009 11.22 11.39 11.07 11.32 9,754,729 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.82 11.13 10,027,647 +0.13(+1.19%)
Sep 09, 2009 10.58 11.02 10.58 11.00 9,003,948 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.46 10.58 8,312,209 +0.15(+1.48%)
Sep 04, 2009 10.55 10.60 10.26 10.42 6,453,938 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.963 10.49 11,048,115 +0.51(+5.08%)
Sep 02, 2009 9.971 10.15 9.902 9.986 10,045,601 -0.05(-0.54%)
Sep 01, 2009 10.42 10.56 9.963 10.04 15,184,110 -0.54(-5.09%)
Aug 31, 2009 10.59 10.72 10.31 10.58 11,480,477 -0.37(-3.37%)
Aug 28, 2009 10.86 10.96 10.67 10.95 6,282,334 +0.19(+1.79%)
Aug 27, 2009 10.72 10.84 10.52 10.76 7,986,529 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.25 10.78 11,035,699 +0.30(+2.86%)
Aug 25, 2009 10.66 10.79 10.43 10.48 9,882,281 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.44 10.56 13,836,357 +0.16(+1.55%)
Aug 21, 2009 10.16 10.46 10.11 10.39 8,931,167 +0.30(+2.97%)
Aug 20, 2009 9.648 10.15 9.602 10.09 9,543,751 +0.46(+4.79%)
Aug 19, 2009 9.456 9.779 9.402 9.632 12,412,927 +0.05(+0.48%)
Aug 18, 2009 9.379 9.632 9.263 9.586 9,503,314 +0.35(+3.83%)
Aug 17, 2009 9.502 9.509 9.209 9.232 14,131,037 -0.37(-3.85%)
Aug 14, 2009 9.671 9.759 9.409 9.602 9,225,730 -0.09(-0.95%)
Aug 13, 2009 9.756 9.832 9.606 9.694 9,910,066 +0.08(+0.80%)
Aug 12, 2009 9.556 9.717 9.348 9.617 8,153,127 +0.17(+1.79%)
Aug 11, 2009 9.486 9.663 9.363 9.448 12,821,534 -0.09(-0.97%)
Aug 10, 2009 9.809 9.925 9.425 9.540 11,614,455 -0.28(-2.82%)
Aug 07, 2009 9.802 9.925 9.532 9.817 12,955,105 +0.14(+1.43%)
Aug 06, 2009 9.779 9.886 9.456 9.679 13,904,083 +0.04(+0.40%)
Aug 05, 2009 9.648 9.694 9.317 9.640 13,143,195 +0.18(+1.87%)
Aug 04, 2009 9.363 9.663 9.286 9.463 8,120,832 +0.06(+0.65%)
Aug 03, 2009 9.417 9.602 9.271 9.402 9,428,437 +0.26(+2.86%)
Jul 31, 2009 9.225 9.463 9.140 9.140 10,739,757 -0.08(-0.92%)
Jul 30, 2009 9.063 9.448 9.040 9.225 9,526,420 +0.25(+2.74%)
Jul 29, 2009 8.948 9.017 8.702 8.979 10,188,549 -0.20(-2.18%)
Jul 28, 2009 9.171 9.271 9.040 9.179 6,765,355 -0.02(-0.25%)
Jul 27, 2009 9.225 9.379 9.155 9.202 6,997,705 -0.08(-0.83%)
Jul 24, 2009 8.725 9.340 8.694 9.279 8,567,238 +0.31(+3.43%)
Jul 23, 2009 8.786 9.086 8.632 8.971 12,216,796 +0.21(+2.37%)
Jul 22, 2009 8.432 8.863 8.401 8.763 7,234,803 +0.12(+1.42%)
Jul 21, 2009 8.732 8.840 8.521 8.640 8,478,197 -0.09(-1.06%)
Jul 20, 2009 8.425 8.802 8.425 8.732 8,750,294 +0.33(+3.94%)
Jul 17, 2009 8.540 8.540 8.217 8.401 7,472,276 -0.12(-1.44%)
Jul 16, 2009 8.248 8.648 8.086 8.525 15,053,729 +0.18(+2.12%)
Jul 15, 2009 8.040 8.494 7.963 8.348 20,595,126 +0.48(+6.16%)
Jul 14, 2009 7.817 7.924 7.601 7.863 12,632,674 +0.06(+0.79%)
Jul 13, 2009 7.549 7.809 7.532 7.801 16,666,253 +0.41(+5.52%)
Jul 10, 2009 7.309 7.509 7.217 7.394 14,347,048 +0.03(+0.42%)
Jul 09, 2009 7.124 7.432 7.117 7.363 26,298,470 +0.35(+4.93%)
Jul 08, 2009 7.386 7.455 6.924 7.017 96,009,328 -0.19(-2.67%)
Jul 07, 2009 7.271 7.394 7.109 7.209 36,096,492 -0.87(-10.76%)
Jul 06, 2009 7.755 8.086 7.678 8.078 10,614,884 +0.28(+3.55%)
Jul 02, 2009 7.763 7.940 7.624 7.801 7,111,606 -0.10(-1.27%)
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.