Skip to main content

Discover Financial Services (NY: DFS )

129.17 +1.17 (+0.91%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 7.940 8.132 7.886 7.901 8,243,623 +0.00(+0.00%)
Jun 30, 2009 8.240 8.271 7.663 7.901 13,664,108 -0.32(-3.93%)
Jun 29, 2009 7.886 8.371 7.740 8.225 17,119,950 +0.61(+7.98%)
Jun 26, 2009 7.832 7.855 7.501 7.617 7,021,065 -0.25(-3.13%)
Jun 25, 2009 7.532 7.871 7.476 7.863 11,459,264 +0.45(+6.13%)
Jun 24, 2009 7.124 7.447 7.078 7.409 9,987,124 +0.35(+4.90%)
Jun 23, 2009 7.209 7.317 6.855 7.063 11,288,591 -0.10(-1.40%)
Jun 22, 2009 7.063 7.540 7.024 7.163 15,555,473 -0.01(-0.11%)
Jun 19, 2009 7.217 7.347 6.955 7.170 11,541,909 +0.04(+0.54%)
Jun 18, 2009 7.386 7.540 7.040 7.132 15,123,690 +0.28(+4.04%)
Jun 17, 2009 7.001 7.024 6.601 6.855 8,643,487 -0.15(-2.09%)
Jun 16, 2009 7.340 7.340 6.986 7.001 7,551,471 -0.27(-3.65%)
Jun 15, 2009 7.086 7.547 7.078 7.267 8,237,087 +0.11(+1.56%)
Jun 12, 2009 7.232 7.409 7.078 7.155 4,379,849 -0.27(-3.63%)
Jun 11, 2009 7.647 7.694 7.294 7.424 7,104,795 -0.07(-0.92%)
Jun 10, 2009 7.478 7.678 7.309 7.494 7,965,231 +0.05(+0.72%)
Jun 09, 2009 7.086 7.524 6.994 7.440 7,736,339 +0.38(+5.34%)
Jun 08, 2009 7.009 7.140 6.886 7.063 8,311,459 -0.18(-2.44%)
Jun 05, 2009 7.417 7.455 7.117 7.240 5,426,380 -0.02(-0.32%)
Jun 04, 2009 7.301 7.355 7.101 7.263 9,098,857 +0.02(+0.32%)
Jun 03, 2009 7.340 7.478 7.194 7.240 8,256,901 -0.18(-2.39%)
Jun 02, 2009 7.717 7.724 7.324 7.417 9,456,980 -0.35(-4.46%)
Jun 01, 2009 7.494 8.001 7.455 7.763 16,729,104 +0.41(+5.54%)
May 29, 2009 7.024 7.386 6.824 7.355 18,502,690 +0.35(+5.05%)
May 28, 2009 6.917 7.009 6.605 7.001 10,652,912 +0.37(+5.57%)
May 27, 2009 6.878 7.032 6.609 6.632 11,362,058 -0.21(-3.04%)
May 26, 2009 6.401 6.863 6.278 6.840 9,864,655 +0.41(+6.34%)
May 22, 2009 6.632 6.678 6.409 6.432 5,802,205 -0.18(-2.68%)
May 21, 2009 6.609 6.686 6.393 6.609 11,122,413 -0.07(-1.04%)
May 20, 2009 6.940 7.094 6.601 6.678 8,606,927 -0.12(-1.70%)
May 19, 2009 7.086 7.086 6.755 6.793 8,235,116 -0.30(-4.23%)
May 18, 2009 6.778 7.147 6.655 7.094 10,577,660 +0.48(+7.33%)
May 15, 2009 6.724 6.894 6.486 6.609 8,898,335 -0.12(-1.83%)
May 14, 2009 6.555 6.763 6.424 6.732 9,538,205 +0.16(+2.46%)
May 13, 2009 6.886 6.886 6.524 6.570 10,759,266 -0.47(-6.67%)
May 12, 2009 7.532 7.671 6.870 7.040 13,822,959 -0.41(-5.48%)
May 11, 2009 7.867 7.886 7.424 7.447 12,848,188 -0.75(-9.19%)
May 08, 2009 8.294 8.378 7.817 8.201 19,095,370 -0.65(-7.38%)
May 07, 2009 8.678 8.963 7.917 8.855 22,552,264 +0.91(+11.42%)
May 06, 2009 7.324 8.278 7.309 7.948 20,274,636 +0.94(+13.39%)
May 05, 2009 6.824 7.194 6.701 7.009 12,599,473 +0.10(+1.45%)
May 04, 2009 6.278 6.963 6.247 6.909 13,046,069 +0.66(+10.59%)
May 01, 2009 6.201 6.440 6.170 6.247 7,622,698 -0.01(-0.12%)
Apr 30, 2009 6.617 6.793 6.216 6.255 16,413,950 -0.27(-4.13%)
Apr 29, 2009 6.501 6.747 6.401 6.524 14,253,777 +0.12(+1.80%)
Apr 28, 2009 6.178 6.678 6.047 6.409 11,821,562 +0.19(+3.09%)
Apr 27, 2009 6.824 6.832 6.209 6.216 11,486,818 -0.78(-11.11%)
Apr 24, 2009 6.632 7.240 6.470 6.994 15,279,581 +0.45(+6.82%)
Apr 23, 2009 6.193 6.632 6.155 6.547 8,144,146 +0.37(+5.98%)
Apr 22, 2009 5.986 6.578 5.939 6.178 12,409,338 -0.16(-2.55%)
Apr 21, 2009 5.570 6.340 5.409 6.340 12,298,235 +0.58(+10.01%)
Apr 20, 2009 6.555 6.632 5.739 5.763 15,800,056 -0.82(-12.40%)
Apr 17, 2009 6.386 6.793 6.270 6.578 12,513,910 +0.15(+2.27%)
Apr 16, 2009 6.270 6.509 6.086 6.432 14,597,018 +0.16(+2.58%)
Apr 15, 2009 5.632 6.293 5.424 6.270 18,533,444 +0.45(+7.66%)
Apr 14, 2009 6.286 6.397 5.778 5.824 18,043,488 -0.68(-10.41%)
Apr 13, 2009 6.178 6.617 6.055 6.501 16,151,335 +0.20(+3.17%)
Apr 09, 2009 5.678 6.324 5.539 6.301 21,868,158 +1.05(+19.91%)
Apr 08, 2009 4.970 5.278 4.893 5.255 10,173,510 +0.33(+6.72%)
Apr 07, 2009 4.893 5.101 4.839 4.924 8,675,951 -0.12(-2.44%)
Apr 06, 2009 5.109 5.109 4.870 5.047 7,407,625 -0.15(-2.81%)
Apr 03, 2009 4.978 5.232 4.762 5.193 10,221,636 +0.12(+2.43%)
Apr 02, 2009 5.155 5.301 4.932 5.070 11,929,841 +0.09(+1.85%)
Apr 01, 2009 4.709 5.062 4.632 4.978 9,617,101 +0.12(+2.54%)
Mar 31, 2009 4.685 4.939 4.570 4.855 12,371,345 +0.41(+9.17%)
Mar 30, 2009 5.039 5.086 4.424 4.447 13,888,158 -1.05(-19.05%)
Mar 26, 2009 5.016 5.516 4.924 5.493 14,377,339 +0.52(+10.36%)
Mar 25, 2009 4.655 5.016 4.632 4.978 14,311,344 +0.34(+7.30%)
Mar 24, 2009 4.801 4.995 4.555 4.639 12,756,475 -0.39(-7.80%)
Mar 23, 2009 4.578 5.039 4.547 5.032 14,111,320 +0.79(+18.69%)
Mar 20, 2009 4.909 4.909 4.232 4.239 15,630,739 -0.82(-16.17%)
Mar 19, 2009 5.939 6.086 4.809 5.057 18,407,678 -0.51(-9.18%)
Mar 18, 2009 4.993 5.593 4.716 5.568 19,790,536 +0.51(+10.14%)
Mar 17, 2009 4.809 5.062 4.593 5.055 12,506,237 +0.25(+5.12%)
Mar 16, 2009 5.078 5.224 4.722 4.809 14,774,176 +0.02(+0.32%)
Mar 13, 2009 5.047 5.124 4.316 4.793 0 -0.30(-5.89%)
Mar 12, 2009 4.562 5.132 4.378 5.093 13,967,842 +0.52(+11.45%)
Mar 11, 2009 4.585 4.724 4.432 4.570 11,327,491 -0.09(-1.98%)
Mar 10, 2009 4.378 4.685 4.178 4.662 16,367,212 +0.65(+16.32%)
Mar 09, 2009 3.755 4.085 3.716 4.008 7,359,397 +0.20(+5.25%)
Mar 06, 2009 3.747 3.878 3.639 3.808 0 +0.05(+1.23%)
Mar 05, 2009 4.062 4.185 3.662 3.762 12,671,514 -0.48(-11.41%)
Mar 04, 2009 4.170 4.424 3.985 4.247 9,035,481 +0.28(+7.18%)
Mar 02, 2009 4.316 4.355 3.924 3.962 9,766,584 -0.45(-10.12%)
Feb 27, 2009 4.601 4.832 4.401 4.408 0 -0.35(-7.28%)
Feb 26, 2009 4.701 5.362 4.662 4.755 12,477,323 +0.14(+3.00%)
Feb 25, 2009 4.816 4.885 4.385 4.616 9,944,857 -0.15(-3.07%)
Feb 24, 2009 4.316 4.793 4.047 4.762 10,938,959 +0.48(+11.13%)
Feb 23, 2009 4.485 4.647 4.278 4.285 11,445,583 -0.13(-2.96%)
Feb 20, 2009 4.162 4.570 3.885 4.416 14,031,120 +0.14(+3.24%)
Feb 19, 2009 4.924 4.970 4.262 4.278 7,914,819 -0.57(-11.75%)
Feb 18, 2009 4.762 4.893 4.547 4.847 8,696,315 +0.15(+3.28%)
Feb 17, 2009 5.193 5.332 4.678 4.693 14,002,993 -0.70(-12.98%)
Feb 13, 2009 5.447 5.663 5.347 5.393 8,315,225 -0.10(-1.82%)
Feb 12, 2009 5.301 5.524 5.201 5.493 10,684,511 -0.05(-0.97%)
Feb 11, 2009 5.393 5.578 5.339 5.547 7,501,121 +0.15(+2.85%)
Feb 10, 2009 6.055 6.124 5.355 5.393 9,355,327 -0.73(-11.93%)
Feb 09, 2009 5.932 6.182 5.816 6.124 10,318,669 +0.22(+3.65%)
Feb 06, 2009 5.586 5.947 5.539 5.909 17,379,280 +0.42(+7.56%)
Feb 05, 2009 5.732 5.732 5.336 5.493 12,022,153 -0.03(-0.56%)
Feb 04, 2009 5.601 5.732 5.439 5.524 9,483,700 -0.03(-0.55%)
Feb 03, 2009 5.686 5.701 5.447 5.555 6,438,376 -0.11(-1.90%)
Feb 02, 2009 5.362 5.686 5.324 5.663 7,721,742 +0.16(+2.94%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
Jan 01, 2009 6.901 7.405 6.701 7.332 0 +0.00(+0.00%)
Dec 31, 2008 6.901 7.405 6.701 7.332 4,879,634 +0.42(+6.12%)
Dec 30, 2008 6.663 6.932 6.547 6.909 4,207,094 +0.32(+4.78%)
Dec 29, 2008 6.440 6.663 6.440 6.593 3,695,507 +0.15(+2.39%)
Dec 26, 2008 6.809 6.809 6.332 6.440 2,216,318 -0.15(-2.33%)
Dec 24, 2008 6.701 6.809 6.493 6.593 1,719,790 -0.08(-1.15%)
Dec 23, 2008 6.763 6.947 6.617 6.670 3,994,072 -0.06(-0.91%)
Dec 22, 2008 7.178 7.271 6.647 6.732 4,777,505 -0.45(-6.22%)
Dec 19, 2008 7.217 7.478 6.932 7.178 8,719,046 +0.05(+0.76%)
Dec 18, 2008 7.224 7.840 7.063 7.124 14,367,982 +0.52(+7.93%)
Dec 17, 2008 6.640 7.232 6.509 6.601 8,857,473 -0.37(-5.30%)
Dec 16, 2008 6.870 7.040 6.524 6.970 9,159,155 +0.25(+3.78%)
Dec 15, 2008 6.917 7.078 6.593 6.717 5,357,080 -0.18(-2.68%)
Dec 12, 2008 6.924 7.094 6.593 6.901 9,151,571 -0.11(-1.54%)
Dec 11, 2008 7.701 7.824 6.870 7.009 8,906,247 -0.82(-10.51%)
Dec 10, 2008 8.032 8.140 7.378 7.832 6,618,741 -0.13(-1.64%)
Dec 09, 2008 8.425 8.590 7.871 7.963 7,153,824 -0.59(-6.92%)
Dec 08, 2008 8.632 8.825 8.425 8.555 6,809,611 +0.18(+2.21%)
Dec 05, 2008 7.594 8.432 7.394 8.371 7,509,342 +0.66(+8.58%)
Dec 04, 2008 7.778 8.363 7.594 7.709 6,186,473 -0.29(-3.65%)
Dec 03, 2008 7.624 8.078 6.970 8.001 7,992,167 +0.33(+4.31%)
Dec 02, 2008 7.447 7.771 7.209 7.671 7,765,053 +0.44(+6.06%)
Dec 01, 2008 7.447 7.736 7.194 7.232 11,159,620 -0.64(-8.11%)
Nov 28, 2008 7.694 7.955 7.678 7.871 3,479,127 +0.02(+0.20%)
Nov 26, 2008 7.194 7.978 6.978 7.855 6,359,647 +0.42(+5.58%)
Nov 25, 2008 7.824 7.855 7.132 7.440 9,060,898 -0.05(-0.72%)
Nov 24, 2008 6.186 7.563 5.686 7.494 14,909,170 +1.61(+27.32%)
Nov 21, 2008 5.470 5.970 5.101 5.886 14,512,960 +0.75(+14.69%)
Nov 20, 2008 5.616 5.893 5.070 5.132 9,911,978 -0.57(-9.99%)
Nov 19, 2008 6.101 6.363 5.639 5.701 10,043,334 -0.50(-8.06%)
Nov 18, 2008 6.778 7.070 6.055 6.201 9,895,792 -0.70(-10.14%)
Nov 17, 2008 7.194 7.309 6.770 6.901 8,007,602 -0.38(-5.28%)
Nov 14, 2008 7.040 7.832 6.909 7.286 7,607,269 -0.08(-1.15%)
Nov 13, 2008 7.117 7.432 6.347 7.371 11,229,878 +0.39(+5.62%)
Nov 12, 2008 7.555 7.694 6.894 6.978 10,670,373 -0.75(-9.75%)
Nov 11, 2008 8.340 8.519 7.563 7.732 14,201,853 -0.73(-8.64%)
Nov 10, 2008 9.055 9.417 8.371 8.463 7,809,683 -0.64(-7.02%)
Nov 07, 2008 9.055 9.179 8.802 9.102 6,791,675 +0.05(+0.51%)
Nov 06, 2008 9.155 9.379 8.855 9.055 9,454,244 -0.23(-2.49%)
Nov 05, 2008 9.502 9.725 9.232 9.286 7,486,500 -0.33(-3.44%)
Nov 04, 2008 9.486 9.802 9.340 9.617 6,436,817 +0.39(+4.25%)
Nov 03, 2008 9.263 9.479 9.032 9.225 5,022,754 -0.20(-2.12%)
Oct 31, 2008 8.602 9.479 8.548 9.425 7,775,315 +0.75(+8.60%)
Oct 30, 2008 8.778 9.340 8.463 8.678 7,945,450 +0.11(+1.26%)
Oct 29, 2008 9.002 9.132 8.486 8.571 10,928,647 -0.39(-4.38%)
Oct 28, 2008 8.271 8.986 7.555 8.963 10,618,152 +1.52(+20.35%)
Oct 27, 2008 7.547 8.009 7.378 7.447 5,909,261 -0.35(-4.54%)
Oct 24, 2008 7.455 8.055 7.132 7.801 6,773,495 -0.29(-3.61%)
Oct 23, 2008 7.794 8.163 7.509 8.094 10,815,630 +0.18(+2.24%)
Oct 22, 2008 8.340 8.340 7.624 7.917 9,356,471 -0.52(-6.20%)
Oct 21, 2008 8.878 9.171 8.325 8.440 7,905,026 -0.64(-7.03%)
Oct 20, 2008 8.432 9.148 8.017 9.079 8,706,935 +0.82(+9.87%)
Oct 17, 2008 7.717 8.517 7.717 8.263 10,282,605 +0.33(+4.17%)
Oct 16, 2008 7.994 8.078 7.124 7.932 11,447,602 +0.22(+2.89%)
Oct 15, 2008 8.686 8.694 7.609 7.709 10,915,558 -1.34(-14.80%)
Oct 14, 2008 9.117 9.809 8.771 9.048 14,714,166 +0.89(+10.94%)
Oct 13, 2008 8.148 8.271 7.617 8.155 7,861,769 +0.79(+10.76%)
Oct 10, 2008 7.078 7.817 6.424 7.363 14,504,785 -0.05(-0.62%)
Oct 09, 2008 8.078 8.240 7.409 7.409 14,190,623 -0.28(-3.60%)
Oct 08, 2008 7.340 8.278 5.786 7.686 8,373,163 +0.19(+2.57%)
Oct 07, 2008 8.332 8.671 7.424 7.494 7,706,580 -0.74(-8.97%)
Oct 06, 2008 8.078 8.655 7.678 8.232 8,906,768 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.117 8.517 9,587,530 -1.45(-14.58%)
Oct 02, 2008 10.78 10.79 9.702 9.971 6,389,569 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,589,917 -0.03(-0.29%)
Sep 30, 2008 10.78 10.97 10.34 10.63 6,186,984 +0.25(+2.37%)
Sep 29, 2008 10.28 10.68 9.933 10.39 8,971,862 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.08 12.08 11.03 11.40 5,392,949 -0.31(-2.63%)
Sep 24, 2008 12.31 12.43 11.24 11.71 3,981,984 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.62 11.93 4,883,922 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,344,772 -0.55(-4.44%)
Sep 19, 2008 11.86 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.594 11.29 29,981,096 +0.40(+3.68%)
Sep 17, 2008 11.37 11.93 10.59 10.89 15,913,564 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,170,763 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,697,875 -1.40(-10.32%)
Sep 12, 2008 12.83 13.62 12.76 13.56 7,643,834 +0.42(+3.22%)
Sep 11, 2008 12.35 13.19 12.23 13.14 10,032,969 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,747,948 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.63 13,651,919 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,339,549 +0.71(+5.60%)
Sep 05, 2008 12.16 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.12 13.12 12.37 12.41 6,707,964 -0.67(-5.12%)
Sep 03, 2008 13.08 13.20 12.72 13.08 6,790,964 -0.08(-0.64%)
Sep 02, 2008 12.87 13.28 12.77 13.16 7,881,929 +0.51(+4.01%)
Aug 29, 2008 12.37 12.83 12.23 12.66 5,674,802 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.89 12.51 6,214,430 +0.53(+4.43%)
Aug 27, 2008 11.72 12.02 11.60 11.98 4,199,135 +0.05(+0.45%)
Aug 26, 2008 11.63 11.98 11.54 11.93 4,581,051 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.66 3,993,538 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,367,359 +0.30(+2.56%)
Aug 21, 2008 11.07 11.82 10.87 11.70 6,809,646 +0.48(+4.25%)
Aug 20, 2008 11.06 11.28 10.82 11.22 5,049,151 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,480,406 -0.53(-4.58%)
Aug 18, 2008 12.06 12.08 11.56 11.59 5,825,107 -0.42(-3.46%)
Aug 15, 2008 11.59 12.09 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.68 11.41 10.68 11.26 5,460,717 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.93 9,696,341 -0.11(-0.98%)
Aug 12, 2008 11.69 11.75 10.98 11.03 6,550,386 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,913,879 +0.32(+2.81%)
Aug 08, 2008 10.88 11.66 10.86 11.52 7,303,197 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,576,610 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.59 6,862,771 -0.22(-1.83%)
Aug 05, 2008 11.57 11.85 11.18 11.80 6,880,914 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,664,442 -0.37(-3.20%)
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.