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 (%)
Jul 29, 2016 47.56 47.90 47.09 47.70 2,020,651 -0.03(-0.07%)
Jul 28, 2016 47.47 47.83 47.25 47.73 1,823,278 +0.18(+0.39%)
Jul 27, 2016 47.44 47.82 47.25 47.54 2,627,945 +0.11(+0.23%)
Jul 26, 2016 47.43 47.81 47.23 47.44 2,371,735 -0.08(-0.18%)
Jul 25, 2016 47.52 47.59 47.32 47.52 2,904,243 +0.03(+0.07%)
Jul 22, 2016 47.18 47.63 47.01 47.49 3,052,321 +0.41(+0.87%)
Jul 21, 2016 47.24 47.56 46.95 47.07 3,037,167 -0.17(-0.36%)
Jul 20, 2016 47.11 47.59 46.47 47.24 4,657,948 -0.57(-1.19%)
Jul 19, 2016 47.59 47.83 47.20 47.81 7,398,976 -0.09(-0.19%)
Jul 18, 2016 48.17 48.38 47.83 47.91 3,529,817 -0.28(-0.57%)
Jul 15, 2016 48.39 48.40 47.84 48.18 2,869,689 -0.02(-0.03%)
Jul 14, 2016 48.11 48.27 47.65 48.20 3,948,681 +0.61(+1.29%)
Jul 13, 2016 47.49 47.67 47.21 47.59 2,194,659 +0.02(+0.04%)
Jul 12, 2016 47.07 47.72 46.98 47.57 2,969,970 +0.88(+1.89%)
Jul 11, 2016 46.41 46.89 46.41 46.69 3,051,626 +0.55(+1.20%)
Jul 08, 2016 45.35 46.23 44.66 46.13 3,578,869 +1.48(+3.31%)
Jul 07, 2016 44.31 45.00 44.31 44.66 3,443,535 +0.29(+0.64%)
Jul 06, 2016 43.54 44.55 43.36 44.37 3,543,521 +0.46(+1.05%)
Jul 05, 2016 44.72 44.72 43.74 43.91 3,498,012 -1.14(-2.53%)
Jul 01, 2016 44.93 45.05 45.05 45.05 3,187,284 +0.08(+0.19%)
Jun 30, 2016 44.34 44.98 43.79 44.97 4,448,487 +0.91(+2.06%)
Jun 29, 2016 43.27 44.06 43.11 44.06 2,933,596 +1.14(+2.66%)
Jun 28, 2016 43.11 43.43 42.40 42.92 6,117,989 +0.37(+0.87%)
Jun 27, 2016 42.79 42.87 42.22 42.55 5,987,008 -0.91(-2.09%)
Jun 24, 2016 43.25 44.55 43.07 43.46 7,717,914 -2.09(-4.59%)
Jun 23, 2016 45.31 45.55 45.19 45.55 3,446,599 +0.85(+1.90%)
Jun 22, 2016 44.67 45.14 44.57 44.70 3,108,249 -0.01(-0.02%)
Jun 21, 2016 44.81 44.98 44.38 44.71 3,001,624 +0.08(+0.19%)
Jun 20, 2016 44.82 45.50 44.59 44.62 3,313,562 +0.32(+0.72%)
Jun 17, 2016 44.18 44.67 43.99 44.31 4,041,214 +0.18(+0.40%)
Jun 16, 2016 44.28 44.28 43.25 44.13 7,518,731 -0.44(-1.00%)
Jun 15, 2016 44.78 45.25 44.50 44.57 4,741,780 -0.13(-0.28%)
Jun 14, 2016 46.37 46.66 44.40 44.70 8,451,606 -1.89(-4.05%)
Jun 13, 2016 47.02 47.52 46.58 46.59 2,313,530 -0.65(-1.39%)
Jun 10, 2016 47.28 47.38 47.01 47.24 2,682,430 -0.42(-0.88%)
Jun 09, 2016 47.92 47.96 47.37 47.66 2,202,186 -0.49(-1.03%)
Jun 08, 2016 48.02 48.36 47.87 48.16 1,829,927 +0.03(+0.07%)
Jun 07, 2016 48.03 48.48 47.90 48.12 1,941,050 +0.03(+0.07%)
Jun 06, 2016 47.46 48.36 47.45 48.09 3,739,004 +0.71(+1.51%)
Jun 03, 2016 47.52 47.54 46.50 47.38 3,558,904 -0.58(-1.21%)
Jun 02, 2016 47.75 47.96 47.44 47.96 2,094,497 +0.16(+0.33%)
Jun 01, 2016 47.67 47.80 46.69 47.80 3,490,495 +0.13(+0.26%)
May 31, 2016 47.83 47.91 47.38 47.67 3,200,533 +0.03(+0.05%)
May 27, 2016 47.16 47.65 47.65 47.65 2,583,434 +0.50(+1.05%)
May 26, 2016 47.43 47.51 47.13 47.15 1,814,452 -0.33(-0.69%)
May 25, 2016 46.96 47.65 46.81 47.48 2,978,710 +0.71(+1.53%)
May 24, 2016 46.20 46.90 46.02 46.76 2,164,926 +0.86(+1.88%)
May 23, 2016 46.08 46.26 45.83 45.90 2,172,697 -0.19(-0.42%)
May 20, 2016 45.88 46.28 45.76 46.09 2,907,966 +0.41(+0.90%)
May 19, 2016 45.52 46.05 45.24 45.68 3,328,795 -0.11(-0.24%)
May 18, 2016 45.13 45.85 45.03 45.79 3,987,732 +0.70(+1.54%)
May 17, 2016 45.44 45.64 44.93 45.09 4,482,847 -0.59(-1.29%)
May 16, 2016 45.65 45.98 45.43 45.68 4,188,571 +0.02(+0.04%)
May 13, 2016 46.37 46.80 45.63 45.66 2,958,717 -0.74(-1.59%)
May 12, 2016 46.59 46.86 46.12 46.40 2,429,449 -0.06(-0.13%)
May 11, 2016 46.71 46.97 46.42 46.46 2,555,242 -0.50(-1.05%)
May 10, 2016 46.61 47.20 46.55 46.96 2,384,403 +0.67(+1.45%)
May 09, 2016 46.29 46.55 46.05 46.29 2,736,779 -0.06(-0.13%)
May 06, 2016 45.88 46.42 45.74 46.34 3,048,543 +0.34(+0.73%)
May 05, 2016 46.34 46.67 45.83 46.01 2,806,095 -0.27(-0.58%)
May 04, 2016 46.21 46.53 45.98 46.28 3,678,103 -0.34(-0.72%)
May 03, 2016 46.85 46.96 46.00 46.61 5,733,810 -0.48(-1.02%)
May 02, 2016 47.18 47.36 46.82 47.09 5,670,141 +0.11(+0.23%)
Apr 29, 2016 46.98 47.27 46.67 46.98 2,953,426 -0.34(-0.72%)
Apr 28, 2016 47.18 47.80 47.14 47.33 2,704,575 -0.41(-0.86%)
Apr 27, 2016 47.58 48.03 47.40 47.73 3,550,863 +0.08(+0.18%)
Apr 26, 2016 47.59 47.67 47.28 47.65 2,680,091 +0.16(+0.33%)
Apr 25, 2016 46.97 47.49 46.88 47.49 3,827,700 +0.31(+0.65%)
Apr 22, 2016 47.05 47.66 46.67 47.18 4,491,834 +0.13(+0.27%)
Apr 21, 2016 47.70 48.51 46.97 47.06 5,199,401 -0.40(-0.84%)
Apr 20, 2016 46.57 47.67 45.96 47.46 11,549,026 +3.58(+8.16%)
Apr 19, 2016 43.82 44.04 43.59 43.88 7,750,608 +0.50(+1.16%)
Apr 18, 2016 43.20 43.58 43.14 43.38 8,418,319 +0.07(+0.15%)
Apr 15, 2016 43.88 43.99 43.19 43.31 4,081,956 -0.38(-0.86%)
Apr 14, 2016 43.80 43.99 43.49 43.68 3,010,320 -0.24(-0.55%)
Apr 13, 2016 43.33 43.97 43.23 43.93 2,885,974 +0.94(+2.18%)
Apr 12, 2016 42.25 43.07 42.25 42.99 2,899,655 +0.77(+1.82%)
Apr 11, 2016 42.35 42.67 42.10 42.22 3,030,553 +0.02(+0.04%)
Apr 08, 2016 42.15 42.65 42.04 42.21 2,251,244 +0.24(+0.58%)
Apr 07, 2016 42.34 42.47 41.73 41.96 3,810,912 -0.78(-1.84%)
Apr 06, 2016 42.57 42.82 42.33 42.75 4,805,433 -0.02(-0.04%)
Apr 05, 2016 42.06 42.80 41.82 42.77 6,147,712 +0.38(+0.91%)
Apr 04, 2016 42.87 42.90 42.32 42.38 2,525,757 -0.53(-1.23%)
Apr 01, 2016 42.23 42.96 42.06 42.91 3,888,202 +0.39(+0.92%)
Mar 31, 2016 41.94 42.69 41.85 42.52 4,795,216 +0.55(+1.31%)
Mar 30, 2016 42.16 42.48 41.84 41.96 3,325,131 -0.02(-0.04%)
Mar 29, 2016 41.06 42.01 40.65 41.98 3,853,239 +0.84(+2.03%)
Mar 28, 2016 41.53 41.61 41.11 41.15 2,678,680 -0.33(-0.81%)
Mar 24, 2016 41.30 41.48 41.48 41.48 2,262,051 -0.15(-0.36%)
Mar 23, 2016 41.88 41.91 41.51 41.63 2,201,819 -0.26(-0.62%)
Mar 22, 2016 41.75 42.04 41.55 41.89 3,532,403 -0.20(-0.48%)
Mar 21, 2016 42.11 42.31 41.79 42.09 2,271,064 -0.15(-0.36%)
Mar 18, 2016 41.51 42.27 41.42 42.24 6,367,343 +0.89(+2.16%)
Mar 17, 2016 40.65 41.64 40.45 41.35 3,585,740 +0.57(+1.39%)
Mar 16, 2016 40.46 41.31 40.32 40.78 4,006,489 +0.11(+0.27%)
Mar 15, 2016 40.21 40.70 39.93 40.67 3,857,614 +0.05(+0.12%)
Mar 14, 2016 41.05 41.05 40.28 40.62 2,583,099 -0.44(-1.08%)
Mar 11, 2016 40.75 41.11 40.72 41.06 3,433,398 +0.73(+1.80%)
Mar 10, 2016 40.31 40.52 39.66 40.34 3,280,505 +0.26(+0.65%)
Mar 09, 2016 40.54 40.67 39.89 40.08 2,591,566 -0.20(-0.50%)
Mar 08, 2016 40.23 40.72 40.12 40.28 3,992,595 -0.37(-0.90%)
Mar 07, 2016 40.33 40.66 39.87 40.65 2,999,159 +0.13(+0.31%)
Mar 04, 2016 40.74 40.96 40.25 40.52 3,316,125 -0.19(-0.47%)
Mar 03, 2016 40.04 40.79 39.94 40.71 4,108,160 +0.56(+1.39%)
Mar 02, 2016 39.79 40.18 39.55 40.15 4,399,625 +0.43(+1.09%)
Mar 01, 2016 38.98 39.80 38.72 39.72 4,879,641 +0.96(+2.48%)
Feb 29, 2016 39.38 39.56 38.75 38.76 3,469,548 -0.61(-1.55%)
Feb 26, 2016 39.71 39.88 39.27 39.37 2,832,815 -0.01(-0.02%)
Feb 25, 2016 39.03 39.38 38.62 39.38 2,556,075 +0.38(+0.96%)
Feb 24, 2016 38.48 39.09 37.80 39.00 3,191,281 +0.21(+0.54%)
Feb 23, 2016 39.24 39.48 38.48 38.79 3,485,586 -0.73(-1.86%)
Feb 22, 2016 38.82 39.55 38.61 39.53 3,358,523 +0.99(+2.58%)
Feb 19, 2016 38.64 38.68 38.21 38.53 2,369,468 -0.20(-0.52%)
Feb 18, 2016 38.78 39.13 38.39 38.73 2,980,113 -0.04(-0.11%)
Feb 17, 2016 38.50 39.12 38.50 38.78 3,883,600 +0.64(+1.69%)
Feb 16, 2016 37.72 38.21 37.57 38.13 3,212,646 +0.96(+2.58%)
Feb 12, 2016 36.65 37.17 37.17 37.17 4,861,968 +1.06(+2.94%)
Feb 11, 2016 36.85 36.85 35.79 36.11 7,845,564 -2.10(-5.51%)
Feb 10, 2016 38.42 38.88 37.97 38.22 5,930,576 -0.08(-0.22%)
Feb 09, 2016 37.16 38.57 37.04 38.30 5,369,991 +0.63(+1.68%)
Feb 08, 2016 38.12 38.14 37.09 37.66 5,818,348 -0.95(-2.46%)
Feb 05, 2016 38.62 39.06 38.25 38.62 6,461,780 -0.05(-0.13%)
Feb 04, 2016 37.81 38.75 37.69 38.67 7,860,221 +0.76(+2.00%)
Feb 03, 2016 37.74 37.98 36.52 37.91 7,388,653 +0.31(+0.82%)
Feb 02, 2016 37.66 37.69 37.32 37.60 6,180,804 -0.62(-1.62%)
Feb 01, 2016 38.00 38.44 37.05 38.22 7,187,467 +0.22(+0.57%)
Jan 29, 2016 37.34 38.14 37.07 38.00 13,020,044 +0.80(+2.14%)
Jan 28, 2016 38.24 39.00 37.19 37.20 15,165,142 -3.23(-7.98%)
Jan 27, 2016 40.25 41.18 39.98 40.43 7,414,838 +0.27(+0.68%)
Jan 26, 2016 39.88 40.32 39.66 40.16 5,275,328 +0.66(+1.68%)
Jan 25, 2016 40.09 40.32 39.41 39.49 5,962,031 -0.83(-2.06%)
Jan 22, 2016 40.55 41.04 40.02 40.32 4,933,421 +0.14(+0.35%)
Jan 21, 2016 40.48 41.10 40.07 40.18 5,514,900 -0.27(-0.68%)
Jan 20, 2016 39.72 40.90 39.25 40.46 4,731,030 -0.13(-0.33%)
Jan 19, 2016 41.31 41.39 40.25 40.59 3,563,308 -0.21(-0.51%)
Jan 15, 2016 40.37 40.80 40.80 40.80 4,872,190 -0.83(-1.99%)
Jan 14, 2016 40.71 41.85 39.99 41.63 6,786,031 +0.63(+1.54%)
Jan 13, 2016 42.69 42.89 40.80 41.00 5,265,653 -1.33(-3.14%)
Jan 12, 2016 42.30 42.62 41.79 42.32 4,119,559 +0.42(+1.01%)
Jan 11, 2016 41.88 42.16 41.51 41.90 4,713,870 +0.43(+1.04%)
Jan 08, 2016 42.32 42.46 41.39 41.47 4,343,353 -0.52(-1.25%)
Jan 07, 2016 42.15 42.99 41.87 41.99 5,813,059 -0.80(-1.86%)
Jan 06, 2016 43.00 43.45 42.59 42.79 3,868,770 -0.85(-1.96%)
Jan 05, 2016 43.68 44.06 43.34 43.64 3,689,297 -0.10(-0.23%)
Jan 04, 2016 43.59 43.79 43.23 43.74 5,045,253 -0.76(-1.70%)
Dec 31, 2015 44.90 44.50 44.50 44.50 2,397,715 -0.52(-1.16%)
Dec 30, 2015 45.40 45.59 44.95 45.02 4,338,415 -0.44(-0.97%)
Dec 29, 2015 45.45 45.57 45.20 45.46 2,090,302 +0.36(+0.79%)
Dec 28, 2015 45.23 45.44 44.71 45.10 1,850,543 -0.35(-0.77%)
Dec 24, 2015 45.40 45.45 45.45 45.45 2,299,990 -0.02(-0.05%)
Dec 23, 2015 45.12 45.59 45.05 45.48 3,271,771 +0.67(+1.50%)
Dec 22, 2015 44.55 44.96 43.99 44.80 3,805,491 +0.54(+1.22%)
Dec 21, 2015 43.73 44.31 43.71 44.27 3,256,623 +0.75(+1.72%)
Dec 18, 2015 44.44 44.44 43.39 43.52 6,543,952 -1.20(-2.67%)
Dec 17, 2015 45.73 45.80 44.61 44.71 4,969,428 -0.85(-1.88%)
Dec 16, 2015 45.22 45.65 44.75 45.57 4,888,941 +0.86(+1.93%)
Dec 15, 2015 44.16 44.88 44.15 44.71 5,294,202 +1.10(+2.51%)
Dec 14, 2015 43.88 44.17 43.10 43.61 5,357,244 -0.17(-0.38%)
Dec 11, 2015 44.40 44.61 43.70 43.78 6,076,771 -1.26(-2.80%)
Dec 10, 2015 44.89 45.60 44.88 45.04 4,202,236 +0.16(+0.35%)
Dec 09, 2015 45.47 45.86 44.75 44.88 5,212,355 -0.76(-1.65%)
Dec 08, 2015 46.39 46.42 45.62 45.63 3,894,008 -1.07(-2.29%)
Dec 07, 2015 46.79 46.88 46.38 46.71 2,679,657 -0.10(-0.21%)
Dec 04, 2015 46.02 46.94 45.92 46.80 3,729,674 +0.90(+1.97%)
Dec 03, 2015 46.62 46.69 45.73 45.90 3,741,544 -0.58(-1.25%)
Dec 02, 2015 47.40 47.46 46.41 46.48 3,701,141 -0.95(-1.99%)
Dec 01, 2015 47.35 47.63 46.93 47.43 3,308,868 +0.32(+0.69%)
Nov 30, 2015 47.18 47.34 47.00 47.10 3,172,293 -0.07(-0.16%)
Nov 27, 2015 47.13 47.34 46.98 47.18 958,876 -0.02(-0.04%)
Nov 25, 2015 47.13 47.19 47.19 47.19 1,584,097 +0.05(+0.11%)
Nov 24, 2015 46.84 47.28 46.63 47.15 2,123,171 -0.08(-0.18%)
Nov 23, 2015 47.34 47.64 47.15 47.23 2,339,670 -0.09(-0.19%)
Nov 20, 2015 48.06 48.20 47.11 47.32 4,154,163 -0.52(-1.09%)
Nov 19, 2015 47.40 47.98 47.36 47.84 4,078,118 +0.51(+1.09%)
Nov 18, 2015 46.62 47.38 46.43 47.33 3,838,992 +0.90(+1.93%)
Nov 17, 2015 46.90 47.15 46.39 46.43 3,310,412 -0.48(-1.03%)
Nov 16, 2015 46.14 46.92 45.96 46.91 3,281,392 +0.68(+1.47%)
Nov 13, 2015 46.34 46.60 46.11 46.23 3,552,591 -0.25(-0.54%)
Nov 12, 2015 47.07 47.10 46.41 46.48 4,282,333 -0.76(-1.60%)
Nov 11, 2015 47.49 47.67 47.10 47.24 3,016,532 -0.11(-0.23%)
Nov 10, 2015 47.27 47.44 46.98 47.34 3,065,489 -0.06(-0.12%)
Nov 09, 2015 47.73 47.81 47.21 47.40 3,904,968 -0.41(-0.85%)
Nov 06, 2015 47.81 47.97 47.45 47.81 4,466,409 +0.58(+1.23%)
Nov 05, 2015 46.82 47.24 46.75 47.23 3,406,123 +0.45(+0.96%)
Nov 04, 2015 46.87 47.04 46.70 46.78 2,609,116 +0.02(+0.04%)
Nov 03, 2015 46.43 46.98 46.26 46.76 3,357,997 +0.29(+0.63%)
Nov 02, 2015 46.41 46.76 46.32 46.47 3,664,006 +0.05(+0.11%)
Oct 30, 2015 47.08 47.08 46.42 46.42 2,954,334 -0.59(-1.26%)
Oct 29, 2015 47.31 47.47 46.60 47.02 3,328,005 -0.42(-0.89%)
Oct 28, 2015 46.47 47.46 46.42 47.44 3,350,168 +1.02(+2.21%)
Oct 27, 2015 46.65 46.75 46.22 46.42 2,721,124 -0.44(-0.93%)
Oct 26, 2015 47.17 47.28 46.60 46.85 3,103,349 -0.30(-0.63%)
Oct 23, 2015 46.44 47.19 46.35 47.15 5,549,990 +1.01(+2.18%)
Oct 22, 2015 45.57 46.35 45.39 46.14 5,392,987 +0.73(+1.62%)
Oct 21, 2015 46.39 46.64 44.14 45.41 9,576,811 +0.22(+0.49%)
Oct 20, 2015 45.39 45.44 44.89 45.18 6,410,484 -0.22(-0.49%)
Oct 19, 2015 45.67 45.94 45.07 45.41 3,956,966 -0.59(-1.27%)
Oct 16, 2015 45.84 46.18 45.53 45.99 3,697,176 +0.28(+0.61%)
Oct 15, 2015 45.36 45.77 45.04 45.71 3,903,406 +0.61(+1.35%)
Oct 14, 2015 45.42 45.69 45.02 45.10 2,716,211 -0.42(-0.93%)
Oct 13, 2015 45.85 46.02 45.51 45.52 3,078,007 -0.34(-0.74%)
Oct 12, 2015 46.12 46.32 45.80 45.86 2,637,849 -0.18(-0.39%)
Oct 09, 2015 46.05 46.53 45.81 46.04 3,186,446 +0.03(+0.07%)
Oct 08, 2015 45.55 46.15 45.39 46.01 3,426,147 +0.39(+0.85%)
Oct 07, 2015 45.28 45.80 45.06 45.62 4,906,169 +0.57(+1.26%)
Oct 06, 2015 44.91 45.26 44.71 45.05 2,644,127 +0.01(+0.02%)
Oct 05, 2015 43.76 45.29 43.73 45.04 5,932,015 +1.97(+4.56%)
Oct 02, 2015 41.68 43.08 41.45 43.08 4,768,629 +0.35(+0.81%)
Oct 01, 2015 42.72 43.01 42.47 42.73 4,280,248 -0.20(-0.46%)
Sep 30, 2015 42.58 42.94 42.44 42.93 4,146,991 +0.73(+1.74%)
Sep 29, 2015 41.99 42.36 41.72 42.20 4,917,078 +0.41(+0.99%)
Sep 28, 2015 42.59 42.72 41.58 41.78 5,338,710 -1.24(-2.88%)
Sep 25, 2015 42.96 43.39 42.77 43.02 2,796,272 +0.54(+1.26%)
Sep 24, 2015 42.31 42.68 42.00 42.48 3,085,523 -0.32(-0.75%)
Sep 23, 2015 42.88 43.03 42.64 42.81 2,459,017 -0.09(-0.21%)
Sep 22, 2015 43.04 43.15 42.47 42.90 3,805,722 -0.81(-1.85%)
Sep 21, 2015 43.54 43.87 43.44 43.71 2,360,538 +0.55(+1.28%)
Sep 18, 2015 43.13 43.63 43.00 43.15 6,488,749 -0.77(-1.75%)
Sep 17, 2015 44.09 44.79 43.76 43.92 4,630,181 -0.17(-0.37%)
Sep 16, 2015 43.81 44.16 43.53 44.09 2,854,371 +0.40(+0.93%)
Sep 15, 2015 43.30 43.78 42.95 43.68 4,380,163 +0.42(+0.97%)
Sep 14, 2015 43.44 43.56 43.14 43.26 2,734,353 -0.18(-0.42%)
Sep 11, 2015 43.07 43.46 42.68 43.44 3,721,454 +0.09(+0.21%)
Sep 10, 2015 43.21 43.69 43.10 43.35 3,335,607 +0.04(+0.10%)
Sep 09, 2015 43.94 44.38 43.21 43.31 3,207,504 -0.32(-0.74%)
Sep 08, 2015 43.17 43.71 43.08 43.63 3,861,885 +1.19(+2.80%)
Sep 04, 2015 42.71 42.44 42.44 42.44 3,407,471 -0.66(-1.53%)
Sep 03, 2015 43.03 43.57 42.88 43.10 4,180,342 +0.36(+0.83%)
Sep 02, 2015 43.06 43.07 42.17 42.75 3,902,440 +0.35(+0.82%)
Sep 01, 2015 43.11 43.50 42.15 42.40 5,442,530 -1.97(-4.43%)
Aug 31, 2015 44.57 44.87 44.20 44.37 3,636,066 -0.18(-0.41%)
Aug 28, 2015 44.70 44.97 44.22 44.55 3,734,176 -0.40(-0.90%)
Aug 27, 2015 44.28 45.11 44.01 44.95 4,755,027 +1.21(+2.76%)
Aug 26, 2015 43.34 43.81 42.66 43.75 5,456,980 +1.42(+3.36%)
Aug 25, 2015 44.31 44.41 42.32 42.33 6,548,784 -0.90(-2.08%)
Aug 24, 2015 42.66 44.27 42.05 43.23 9,512,659 -1.56(-3.48%)
Aug 21, 2015 45.46 46.23 44.79 44.79 7,750,374 -1.03(-2.25%)
Aug 20, 2015 45.84 46.94 45.51 45.82 5,100,782 -0.32(-0.70%)
Aug 19, 2015 45.81 46.25 45.51 46.14 5,049,031 +0.21(+0.47%)
Aug 18, 2015 45.89 46.19 45.79 45.93 7,131,697 +0.07(+0.14%)
Aug 17, 2015 45.99 46.08 45.61 45.86 3,206,984 -0.36(-0.77%)
Aug 14, 2015 45.49 46.41 45.31 46.22 5,961,737 +0.73(+1.60%)
Aug 13, 2015 45.73 45.88 45.16 45.49 4,017,618 -0.34(-0.74%)
Aug 12, 2015 45.37 45.84 44.79 45.83 4,578,863 -0.02(-0.04%)
Aug 11, 2015 45.75 46.00 45.53 45.85 3,989,643 -0.30(-0.64%)
Aug 10, 2015 45.54 46.23 45.42 46.14 4,733,054 +0.92(+2.03%)
Aug 07, 2015 44.36 45.35 43.95 45.23 7,544,182 +0.97(+2.20%)
Aug 06, 2015 45.02 45.07 44.22 44.25 5,604,295 -0.73(-1.62%)
Aug 05, 2015 45.67 45.79 44.84 44.98 3,043,659 -0.31(-0.69%)
Aug 04, 2015 45.37 45.61 45.20 45.29 3,316,480 -0.02(-0.04%)
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.