Skip to main content

Discover Financial Services (NY: DFS )

131.27 +3.27 (+2.55%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-4.46%)
Jun 01, 2009 7.491 7.999 7.452 7.760 16,735,152 +0.41(+5.54%)
May 29, 2009 7.022 7.383 6.822 7.352 18,509,378 +0.35(+5.05%)
May 28, 2009 6.914 7.006 6.603 6.999 10,656,763 +0.37(+5.57%)
May 27, 2009 6.876 7.029 6.606 6.630 11,366,166 -0.21(-3.04%)
May 26, 2009 6.399 6.860 6.276 6.837 9,868,221 +0.41(+6.34%)
May 22, 2009 6.630 6.675 6.407 6.430 5,804,303 -0.18(-2.68%)
May 21, 2009 6.606 6.683 6.391 6.606 11,126,434 -0.07(-1.04%)
May 20, 2009 6.937 7.091 6.599 6.676 8,610,039 -0.12(-1.70%)
May 19, 2009 7.083 7.083 6.753 6.791 8,238,093 -0.30(-4.23%)
May 18, 2009 6.776 7.145 6.653 7.091 10,581,484 +0.48(+7.33%)
May 15, 2009 6.722 6.891 6.483 6.606 8,901,552 -0.12(-1.83%)
May 14, 2009 6.553 6.760 6.422 6.730 9,541,654 +0.16(+2.46%)
May 13, 2009 6.883 6.883 6.522 6.568 10,763,156 -0.47(-6.67%)
May 12, 2009 7.529 7.668 6.868 7.037 13,827,956 -0.41(-5.48%)
May 11, 2009 7.864 7.883 7.422 7.445 12,852,833 -0.75(-9.19%)
May 08, 2009 8.291 8.375 7.814 8.198 19,102,274 -0.65(-7.38%)
May 07, 2009 8.675 8.960 7.914 8.852 22,560,418 +0.91(+11.42%)
May 06, 2009 7.322 8.275 7.306 7.945 20,281,966 +0.94(+13.39%)
May 05, 2009 6.822 7.191 6.699 7.006 12,604,028 +0.10(+1.45%)
May 04, 2009 6.276 6.960 6.245 6.906 13,050,786 +0.66(+10.59%)
May 01, 2009 6.199 6.437 6.168 6.245 7,625,454 -0.01(-0.12%)
Apr 30, 2009 6.614 6.791 6.214 6.253 16,419,885 -0.27(-4.13%)
Apr 29, 2009 6.499 6.745 6.399 6.522 14,258,931 +0.12(+1.80%)
Apr 28, 2009 6.176 6.676 6.045 6.407 11,825,836 +0.19(+3.09%)
Apr 27, 2009 6.822 6.830 6.207 6.214 11,490,971 -0.78(-11.11%)
Apr 24, 2009 6.630 7.237 6.468 6.991 15,285,105 +0.45(+6.82%)
Apr 23, 2009 6.191 6.630 6.153 6.545 8,147,090 +0.37(+5.98%)
Apr 22, 2009 5.984 6.576 5.937 6.176 12,413,825 -0.16(-2.55%)
Apr 21, 2009 5.568 6.337 5.407 6.337 12,302,681 +0.58(+10.01%)
Apr 20, 2009 6.553 6.630 5.737 5.760 15,805,769 -0.82(-12.40%)
Apr 17, 2009 6.383 6.791 6.268 6.576 12,518,434 +0.15(+2.27%)
Apr 16, 2009 6.268 6.506 6.083 6.430 14,602,296 +0.16(+2.58%)
Apr 15, 2009 5.630 6.291 5.422 6.268 18,540,144 +0.45(+7.66%)
Apr 14, 2009 6.283 6.395 5.776 5.822 18,050,012 -0.68(-10.41%)
Apr 13, 2009 6.176 6.614 6.053 6.499 16,157,175 +0.20(+3.17%)
Apr 09, 2009 5.676 6.322 5.537 6.299 21,876,064 +1.05(+19.91%)
Apr 08, 2009 4.968 5.276 4.891 5.253 10,177,188 +0.33(+6.72%)
Apr 07, 2009 4.891 5.099 4.838 4.922 8,679,087 -0.12(-2.44%)
Apr 06, 2009 5.107 5.107 4.868 5.045 7,410,303 -0.15(-2.81%)
Apr 03, 2009 4.976 5.230 4.761 5.191 10,225,331 +0.12(+2.43%)
Apr 02, 2009 5.153 5.299 4.930 5.068 11,934,154 +0.09(+1.85%)
Apr 01, 2009 4.707 5.061 4.630 4.976 9,620,578 +0.12(+2.54%)
Mar 31, 2009 4.684 4.938 4.568 4.853 12,375,817 +0.41(+9.17%)
Mar 30, 2009 5.038 5.084 4.422 4.445 13,893,179 -1.05(-19.05%)
Mar 26, 2009 5.014 5.514 4.922 5.491 14,382,537 +0.52(+10.36%)
Mar 25, 2009 4.653 5.014 4.630 4.976 14,316,518 +0.34(+7.30%)
Mar 24, 2009 4.799 4.993 4.553 4.638 12,761,087 -0.39(-7.80%)
Mar 23, 2009 4.576 5.038 4.545 5.030 14,116,421 +0.79(+18.69%)
Mar 20, 2009 4.907 4.907 4.230 4.238 15,636,390 -0.82(-16.17%)
Mar 19, 2009 5.937 6.083 4.807 5.055 18,414,332 -0.51(-9.18%)
Mar 18, 2009 4.991 5.591 4.715 5.566 19,797,692 +0.51(+10.14%)
Mar 17, 2009 4.807 5.061 4.591 5.053 12,510,759 +0.25(+5.12%)
Mar 16, 2009 5.076 5.222 4.720 4.807 14,779,518 +0.02(+0.32%)
Mar 13, 2009 5.045 5.122 4.315 4.791 0 -0.30(-5.89%)
Mar 12, 2009 4.561 5.130 4.376 5.091 13,972,892 +0.52(+11.45%)
Mar 11, 2009 4.584 4.722 4.430 4.568 11,331,586 -0.09(-1.98%)
Mar 10, 2009 4.376 4.684 4.176 4.661 16,373,129 +0.65(+16.31%)
Mar 09, 2009 3.753 4.084 3.715 4.007 7,362,058 +0.20(+5.25%)
Mar 06, 2009 3.745 3.876 3.638 3.807 0 +0.05(+1.23%)
Mar 05, 2009 4.061 4.184 3.661 3.761 12,676,095 -0.48(-11.41%)
Mar 04, 2009 4.168 4.422 3.984 4.245 9,038,747 +0.28(+7.18%)
Mar 02, 2009 4.315 4.353 3.922 3.961 9,770,115 -0.45(-10.12%)
Feb 27, 2009 4.599 4.830 4.399 4.407 0 -0.35(-7.28%)
Feb 26, 2009 4.699 5.361 4.661 4.753 12,481,834 +0.14(+3.00%)
Feb 25, 2009 4.814 4.884 4.384 4.615 9,948,453 -0.15(-3.07%)
Feb 24, 2009 4.315 4.791 4.045 4.761 10,942,914 +0.48(+11.13%)
Feb 23, 2009 4.484 4.645 4.276 4.284 11,449,721 -0.13(-2.96%)
Feb 20, 2009 4.161 4.568 3.884 4.415 14,036,193 +0.14(+3.24%)
Feb 19, 2009 4.922 4.968 4.261 4.276 7,917,681 -0.57(-11.75%)
Feb 18, 2009 4.761 4.891 4.545 4.845 8,699,459 +0.15(+3.28%)
Feb 17, 2009 5.191 5.330 4.676 4.691 14,008,055 -0.70(-12.98%)
Feb 13, 2009 5.445 5.660 5.345 5.391 8,318,231 -0.10(-1.82%)
Feb 12, 2009 5.299 5.522 5.199 5.491 10,688,373 -0.05(-0.97%)
Feb 11, 2009 5.391 5.576 5.337 5.545 7,503,833 +0.15(+2.85%)
Feb 10, 2009 6.053 6.122 5.353 5.391 9,358,710 -0.73(-11.93%)
Feb 09, 2009 5.930 6.180 5.814 6.122 10,322,400 +0.22(+3.65%)
Feb 06, 2009 5.584 5.945 5.537 5.907 17,385,562 +0.42(+7.56%)
Feb 05, 2009 5.730 5.730 5.334 5.491 12,026,499 -0.03(-0.56%)
Feb 04, 2009 5.599 5.730 5.437 5.522 9,487,129 -0.03(-0.55%)
Feb 03, 2009 5.684 5.699 5.445 5.553 6,440,703 -0.11(-1.90%)
Feb 02, 2009 5.361 5.684 5.322 5.660 7,724,534 +0.16(+2.94%)
Jan 30, 2009 5.622 5.853 5.445 5.499 0 -0.24(-4.16%)
Jan 29, 2009 5.291 6.076 5.291 5.737 6,498,772 -0.35(-5.69%)
Jan 28, 2009 6.130 6.145 5.822 6.083 11,830,439 +0.36(+6.32%)
Jan 27, 2009 5.822 5.899 5.591 5.722 5,059,958 +0.02(+0.40%)
Jan 26, 2009 5.660 5.953 5.576 5.699 5,481,061 -0.07(-1.20%)
Jan 23, 2009 5.522 5.860 5.299 5.768 8,068,175 +0.08(+1.49%)
Jan 22, 2009 5.922 5.999 5.622 5.684 8,996,505 -0.42(-6.93%)
Jan 21, 2009 6.007 6.130 5.714 6.107 10,243,323 +0.39(+6.86%)
Jan 20, 2009 5.622 6.099 5.622 5.714 12,279,582 -0.13(-2.24%)
Jan 16, 2009 6.022 6.230 5.814 5.845 11,719,303 -0.01(-0.13%)
Jan 15, 2009 6.083 6.237 5.730 5.853 12,065,633 -0.25(-4.16%)
Jan 14, 2009 6.376 6.483 6.037 6.107 8,468,014 -0.52(-7.78%)
Jan 13, 2009 6.599 6.822 6.399 6.622 8,038,026 -0.04(-0.58%)
Jan 12, 2009 6.783 6.891 6.560 6.660 6,673,284 -0.04(-0.57%)
Jan 09, 2009 6.860 6.883 6.553 6.699 4,849,129 -0.15(-2.13%)
Jan 08, 2009 6.837 6.937 6.676 6.845 5,007,136 -0.02(-0.34%)
Jan 07, 2009 7.345 7.345 6.806 6.868 6,580,468 -0.60(-8.03%)
Jan 06, 2009 7.599 7.637 7.329 7.468 8,265,076 -0.03(-0.41%)
Jan 05, 2009 7.229 7.545 7.191 7.499 5,920,392 +0.18(+2.52%)
Jan 02, 2009 7.452 7.468 7.145 7.314 0 -0.02(-0.21%)
Jan 01, 2009 6.899 7.402 6.699 7.329 0 +0.00(+0.00%)
Dec 31, 2008 6.899 7.402 6.699 7.329 4,881,398 +0.42(+6.12%)
Dec 30, 2008 6.660 6.929 6.545 6.906 4,208,616 +0.32(+4.78%)
Dec 29, 2008 6.437 6.660 6.437 6.591 3,696,843 +0.15(+2.39%)
Dec 26, 2008 6.806 6.806 6.330 6.437 2,217,119 -0.15(-2.33%)
Dec 24, 2008 6.699 6.806 6.491 6.591 1,720,412 -0.08(-1.15%)
Dec 23, 2008 6.760 6.945 6.614 6.668 3,995,516 -0.06(-0.91%)
Dec 22, 2008 7.176 7.268 6.645 6.730 4,779,232 -0.45(-6.22%)
Dec 19, 2008 7.214 7.476 6.929 7.176 8,722,198 +0.05(+0.76%)
Dec 18, 2008 7.222 7.837 7.060 7.122 14,373,176 +0.52(+7.93%)
Dec 17, 2008 6.637 7.229 6.506 6.599 8,860,675 -0.37(-5.30%)
Dec 16, 2008 6.868 7.037 6.522 6.968 9,162,467 +0.25(+3.78%)
Dec 15, 2008 6.914 7.076 6.591 6.714 5,359,016 -0.18(-2.68%)
Dec 12, 2008 6.922 7.091 6.591 6.899 9,154,880 -0.11(-1.54%)
Dec 11, 2008 7.699 7.822 6.868 7.006 8,909,467 -0.82(-10.51%)
Dec 10, 2008 8.029 8.137 7.376 7.829 6,621,134 -0.13(-1.64%)
Dec 09, 2008 8.422 8.587 7.868 7.960 7,156,410 -0.59(-6.92%)
Dec 08, 2008 8.629 8.821 8.422 8.552 6,812,073 +0.18(+2.21%)
Dec 05, 2008 7.591 8.429 7.391 8.368 7,512,057 +0.66(+8.58%)
Dec 04, 2008 7.775 8.360 7.591 7.706 6,188,710 -0.29(-3.65%)
Dec 03, 2008 7.622 8.075 6.968 7.999 7,995,057 +0.33(+4.31%)
Dec 02, 2008 7.445 7.768 7.206 7.668 7,767,860 +0.44(+6.06%)
Dec 01, 2008 7.445 7.733 7.191 7.229 11,163,655 -0.64(-8.11%)
Nov 28, 2008 7.691 7.952 7.675 7.868 3,480,385 +0.02(+0.20%)
Nov 26, 2008 7.191 7.975 6.976 7.852 6,361,946 +0.42(+5.58%)
Nov 25, 2008 7.822 7.852 7.129 7.437 9,064,173 -0.05(-0.72%)
Nov 24, 2008 6.183 7.560 5.684 7.491 14,914,561 +1.61(+27.32%)
Nov 21, 2008 5.468 5.968 5.099 5.884 14,518,207 +0.75(+14.69%)
Nov 20, 2008 5.614 5.891 5.068 5.130 9,915,562 -0.57(-9.99%)
Nov 19, 2008 6.099 6.360 5.637 5.699 10,046,965 -0.50(-8.06%)
Nov 18, 2008 6.776 7.068 6.053 6.199 9,899,370 -0.70(-10.14%)
Nov 17, 2008 7.191 7.306 6.768 6.899 8,010,497 -0.38(-5.28%)
Nov 14, 2008 7.037 7.829 6.906 7.283 7,610,019 -0.08(-1.15%)
Nov 13, 2008 7.114 7.429 6.345 7.368 11,233,938 +0.39(+5.62%)
Nov 12, 2008 7.552 7.691 6.891 6.976 10,674,231 -0.75(-9.75%)
Nov 11, 2008 8.337 8.516 7.560 7.729 14,206,987 -0.73(-8.64%)
Nov 10, 2008 9.052 9.414 8.368 8.460 7,812,507 -0.64(-7.02%)
Nov 07, 2008 9.052 9.175 8.798 9.098 6,794,130 +0.05(+0.51%)
Nov 06, 2008 9.152 9.375 8.852 9.052 9,457,662 -0.23(-2.49%)
Nov 05, 2008 9.498 9.721 9.229 9.283 7,489,207 -0.33(-3.44%)
Nov 04, 2008 9.483 9.798 9.337 9.614 6,439,144 +0.39(+4.25%)
Nov 03, 2008 9.260 9.475 9.029 9.221 5,024,569 -0.20(-2.12%)
Oct 31, 2008 8.598 9.475 8.545 9.421 7,778,126 +0.75(+8.60%)
Oct 30, 2008 8.775 9.337 8.460 8.675 7,948,322 +0.11(+1.26%)
Oct 29, 2008 8.998 9.129 8.483 8.568 10,932,598 -0.39(-4.38%)
Oct 28, 2008 8.268 8.983 7.552 8.960 10,621,991 +1.52(+20.35%)
Oct 27, 2008 7.545 8.006 7.376 7.445 5,911,397 -0.35(-4.54%)
Oct 24, 2008 7.452 8.052 7.129 7.799 6,775,944 -0.29(-3.61%)
Oct 23, 2008 7.791 8.160 7.506 8.091 10,819,541 +0.18(+2.24%)
Oct 22, 2008 8.337 8.337 7.622 7.914 9,359,854 -0.52(-6.20%)
Oct 21, 2008 8.875 9.168 8.322 8.437 7,907,884 -0.64(-7.03%)
Oct 20, 2008 8.429 9.144 8.014 9.075 8,710,082 +0.82(+9.87%)
Oct 17, 2008 7.714 8.514 7.714 8.260 10,286,323 +0.33(+4.17%)
Oct 16, 2008 7.991 8.075 7.122 7.929 11,451,740 +0.22(+2.89%)
Oct 15, 2008 8.683 8.691 7.606 7.706 10,919,505 -1.34(-14.80%)
Oct 14, 2008 9.114 9.806 8.768 9.044 14,719,485 +0.89(+10.94%)
Oct 13, 2008 8.145 8.268 7.614 8.152 7,864,611 +0.79(+10.76%)
Oct 10, 2008 7.076 7.814 6.422 7.360 14,510,029 -0.05(-0.62%)
Oct 09, 2008 8.075 8.237 7.406 7.406 14,195,753 -0.28(-3.60%)
Oct 08, 2008 7.337 8.275 5.784 7.683 8,376,190 +0.19(+2.57%)
Oct 07, 2008 8.329 8.668 7.422 7.491 7,709,366 -0.74(-8.97%)
Oct 06, 2008 8.075 8.652 7.675 8.229 8,909,988 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.114 8.514 9,590,996 -1.45(-14.58%)
Oct 02, 2008 10.77 10.79 9.698 9.967 6,391,879 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,592,300 -0.03(-0.29%)
Sep 30, 2008 10.77 10.97 10.34 10.63 6,189,221 +0.25(+2.37%)
Sep 29, 2008 10.28 10.67 9.929 10.38 8,975,106 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.07 12.07 11.02 11.40 5,394,899 -0.31(-2.63%)
Sep 24, 2008 12.31 12.42 11.24 11.71 3,983,424 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.61 11.92 4,885,688 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,347,427 -0.55(-4.44%)
Sep 19, 2008 11.85 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.591 11.28 29,991,936 +0.40(+3.67%)
Sep 17, 2008 11.37 11.92 10.59 10.88 15,919,318 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,176,609 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,702,827 -1.40(-10.32%)
Sep 12, 2008 12.83 13.61 12.76 13.56 7,646,597 +0.42(+3.22%)
Sep 11, 2008 12.34 13.18 12.22 13.14 10,036,596 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,751,472 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.62 13,656,855 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,344,011 +0.71(+5.60%)
Sep 05, 2008 12.15 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.11 13.11 12.37 12.41 6,710,389 -0.67(-5.12%)
Sep 03, 2008 13.07 13.20 12.71 13.07 6,793,419 -0.08(-0.64%)
Sep 02, 2008 12.87 13.27 12.77 13.16 7,884,778 +0.51(+4.01%)
Aug 29, 2008 12.37 12.82 12.23 12.65 5,676,854 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.88 12.51 6,216,677 +0.53(+4.43%)
Aug 27, 2008 11.71 12.01 11.60 11.97 4,200,653 +0.05(+0.45%)
Aug 26, 2008 11.63 11.97 11.54 11.92 4,582,707 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.65 3,994,982 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,369,300 +0.30(+2.56%)
Aug 21, 2008 11.07 11.81 10.87 11.70 6,812,108 +0.48(+4.25%)
Aug 20, 2008 11.06 11.27 10.81 11.22 5,050,976 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,482,749 -0.53(-4.58%)
Aug 18, 2008 12.06 12.07 11.56 11.59 5,827,213 -0.42(-3.46%)
Aug 15, 2008 11.59 12.08 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.67 11.41 10.67 11.25 5,462,691 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.92 9,699,846 -0.11(-0.98%)
Aug 12, 2008 11.69 11.74 10.97 11.03 6,552,754 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,916,017 +0.32(+2.81%)
Aug 08, 2008 10.87 11.65 10.85 11.51 7,305,838 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,580,072 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.58 6,865,252 -0.22(-1.82%)
Aug 05, 2008 11.57 11.84 11.17 11.80 6,883,402 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,666,490 -0.37(-3.20%)
Aug 01, 2008 11.58 11.64 11.04 11.53 6,587,974 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.84 11.27 8,026,121 -0.21(-1.81%)
Jul 30, 2008 11.28 12.17 11.11 11.47 11,546,694 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,840,514 +0.97(+9.44%)
Jul 28, 2008 10.85 11.10 10.21 10.27 11,272,281 -0.54(-4.98%)
Jul 25, 2008 10.71 10.99 10.38 10.81 8,351,274 +0.18(+1.66%)
Jul 24, 2008 11.60 11.78 10.52 10.63 11,976,330 -1.15(-9.79%)
Jul 23, 2008 11.24 11.92 11.24 11.78 16,105,530 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.51 11.24 23,722,902 -0.44(-3.75%)
Jul 21, 2008 12.63 12.77 11.63 11.68 7,735,465 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,636,157 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,194,098 +1.07(+9.41%)
Jul 16, 2008 10.37 11.45 10.04 11.36 11,457,355 +1.03(+9.98%)
Jul 15, 2008 9.983 10.87 9.621 10.33 16,067,327 +0.38(+3.87%)
Jul 14, 2008 10.92 11.11 9.921 9.944 9,081,179 -0.84(-7.77%)
Jul 11, 2008 10.57 11.05 10.18 10.78 10,731,063 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.47 10.73 11,835,862 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,226,236 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.08 10.90 10,891,376 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,623,028 -0.28(-2.61%)
Jul 04, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.00(+0.00%)
Jul 03, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.02(+0.15%)
Jul 02, 2008 10.81 10.88 10.55 10.58 7,986,055 -0.18(-1.71%)
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.