Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
Aug 03, 2015 45.81 45.83 45.10 45.29 4,250,907 -0.54(-1.18%)
Jul 31, 2015 46.20 46.27 45.78 45.83 3,597,898 -0.39(-0.84%)
Jul 30, 2015 45.47 46.30 45.43 46.22 3,867,977 +0.72(+1.59%)
Jul 29, 2015 45.37 45.57 45.18 45.50 7,313,746 +0.24(+0.53%)
Jul 28, 2015 45.57 45.60 45.17 45.26 5,443,386 -0.11(-0.24%)
Jul 27, 2015 45.46 45.72 45.18 45.37 5,402,469 -0.47(-1.02%)
Jul 24, 2015 46.98 47.03 45.64 45.83 6,342,710 -1.17(-2.50%)
Jul 23, 2015 48.30 48.31 46.73 47.01 10,085,766 -1.86(-3.80%)
Jul 22, 2015 48.73 48.88 48.45 48.86 3,184,903 +0.06(+0.12%)
Jul 21, 2015 48.93 49.18 48.56 48.81 2,417,356 -0.19(-0.39%)
Jul 20, 2015 48.59 49.05 48.54 49.00 2,181,350 +0.42(+0.86%)
Jul 17, 2015 48.50 48.64 48.38 48.58 2,973,743 -0.13(-0.27%)
Jul 16, 2015 48.65 48.91 48.53 48.71 3,251,706 +0.42(+0.87%)
Jul 15, 2015 48.22 48.58 48.13 48.29 2,582,994 +0.02(+0.05%)
Jul 14, 2015 47.83 48.30 47.73 48.27 2,627,634 +0.26(+0.55%)
Jul 13, 2015 47.58 48.04 47.55 48.00 2,486,191 +0.88(+1.86%)
Jul 10, 2015 47.23 47.28 46.84 47.12 2,773,826 +0.52(+1.11%)
Jul 09, 2015 47.26 47.33 46.49 46.61 3,715,214 +0.13(+0.28%)
Jul 08, 2015 47.26 47.58 46.44 46.47 3,605,470 -1.44(-3.00%)
Jul 07, 2015 47.84 48.01 47.05 47.91 5,025,826 +0.23(+0.48%)
Jul 06, 2015 47.43 47.82 47.37 47.68 3,308,256 -0.32(-0.67%)
Jul 02, 2015 48.13 48.00 48.00 48.00 2,522,724 +0.02(+0.05%)
Jul 01, 2015 47.85 48.01 47.54 47.98 3,676,474 +0.66(+1.39%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
Jun 01, 2015 47.91 48.22 47.77 47.90 2,715,091 +0.04(+0.09%)
May 29, 2015 48.38 48.53 47.75 47.85 4,566,151 -0.63(-1.30%)
May 28, 2015 48.63 48.86 48.39 48.49 1,848,536 -0.28(-0.57%)
May 27, 2015 48.56 48.86 48.22 48.77 2,724,723 +0.56(+1.16%)
May 26, 2015 48.86 48.91 48.02 48.21 3,455,906 -0.69(-1.41%)
May 22, 2015 48.79 48.90 48.90 48.90 2,327,413 -0.05(-0.10%)
May 21, 2015 49.06 49.32 48.89 48.95 1,948,420 -0.30(-0.62%)
May 20, 2015 49.37 49.51 49.04 49.25 1,742,972 -0.12(-0.25%)
May 19, 2015 49.09 49.46 49.02 49.37 1,897,629 +0.26(+0.54%)
May 18, 2015 48.85 49.15 48.79 49.11 1,613,485 +0.25(+0.50%)
May 15, 2015 49.62 49.74 48.79 48.86 2,305,020 -0.69(-1.39%)
May 14, 2015 49.20 49.60 49.13 49.55 2,512,469 +0.51(+1.04%)
May 13, 2015 48.36 49.09 48.35 49.05 2,500,722 +0.68(+1.41%)
May 12, 2015 48.47 48.70 48.14 48.36 2,956,690 -0.44(-0.89%)
May 11, 2015 48.31 49.03 48.29 48.80 2,978,200 +0.34(+0.69%)
May 08, 2015 48.08 48.51 47.94 48.46 5,594,142 +0.90(+1.90%)
May 07, 2015 47.87 47.90 47.39 47.56 5,972,804 -0.36(-0.75%)
May 06, 2015 48.41 48.64 47.61 47.92 5,984,313 -0.21(-0.44%)
May 05, 2015 48.33 48.89 48.05 48.13 4,033,012 -0.35(-0.73%)
May 04, 2015 48.50 48.56 48.26 48.49 2,922,326 +0.01(+0.02%)
May 01, 2015 47.58 48.53 47.58 48.48 3,888,090 +1.10(+2.31%)
Apr 30, 2015 47.41 47.82 47.22 47.38 5,683,250 -0.28(-0.58%)
Apr 29, 2015 47.82 47.96 47.22 47.66 4,439,492 -0.50(-1.04%)
Apr 28, 2015 47.99 48.20 47.79 48.16 4,103,564 +0.22(+0.46%)
Apr 27, 2015 47.78 48.06 47.61 47.94 4,788,254 +0.21(+0.45%)
Apr 24, 2015 47.72 47.90 47.54 47.73 5,110,018 -0.23(-0.48%)
Apr 23, 2015 47.34 47.98 47.24 47.96 6,236,813 +0.64(+1.35%)
Apr 22, 2015 47.46 48.03 47.00 47.32 11,718,671 -1.12(-2.31%)
Apr 21, 2015 48.72 48.92 48.41 48.44 5,486,066 -0.19(-0.39%)
Apr 20, 2015 48.41 48.79 48.23 48.63 3,836,979 +0.34(+0.69%)
Apr 17, 2015 48.17 48.45 47.94 48.29 4,891,975 -0.28(-0.57%)
Apr 16, 2015 48.09 48.62 47.99 48.57 3,080,164 +0.38(+0.80%)
Apr 15, 2015 48.96 48.96 48.17 48.18 4,218,222 +0.43(+0.89%)
Apr 14, 2015 47.44 47.91 47.28 47.76 2,819,514 +0.45(+0.95%)
Apr 13, 2015 47.34 47.63 47.31 47.31 2,595,860 -0.07(-0.14%)
Apr 10, 2015 47.00 47.42 46.92 47.38 3,459,833 +0.43(+0.91%)
Apr 09, 2015 46.73 47.15 46.49 46.95 3,531,255 -0.03(-0.07%)
Apr 08, 2015 46.91 47.41 46.77 46.98 3,465,694 +0.25(+0.52%)
Apr 07, 2015 47.40 47.42 46.74 46.74 3,691,263 -0.51(-1.07%)
Apr 06, 2015 46.99 47.60 46.75 47.24 3,354,939 -0.33(-0.69%)
Apr 02, 2015 47.11 47.57 47.57 47.57 3,764,229 +0.47(+0.99%)
Apr 01, 2015 45.93 47.19 45.91 47.11 5,217,978 +1.05(+2.27%)
Mar 31, 2015 46.26 46.45 45.81 46.06 5,185,423 -0.36(-0.77%)
Mar 30, 2015 46.39 46.78 46.39 46.42 2,905,646 +0.18(+0.39%)
Mar 27, 2015 46.53 46.75 46.21 46.24 3,776,649 -0.19(-0.40%)
Mar 26, 2015 46.44 46.79 46.26 46.43 4,466,480 -0.28(-0.60%)
Mar 25, 2015 47.36 47.50 46.69 46.70 3,946,826 -0.52(-1.09%)
Mar 24, 2015 47.98 48.03 47.19 47.22 5,428,359 -0.92(-1.90%)
Mar 23, 2015 48.65 48.95 48.14 48.14 3,059,086 -0.43(-0.88%)
Mar 20, 2015 48.05 48.73 47.91 48.56 4,904,443 +0.67(+1.40%)
Mar 19, 2015 48.03 48.26 47.76 47.89 2,999,767 -0.29(-0.61%)
Mar 18, 2015 48.07 48.30 47.42 48.18 5,022,893 +0.03(+0.07%)
Mar 17, 2015 48.43 48.51 48.05 48.15 3,676,172 -0.48(-0.99%)
Mar 16, 2015 48.62 48.77 48.27 48.63 3,475,447 +0.13(+0.27%)
Mar 13, 2015 48.95 49.12 48.00 48.50 3,853,087 -0.44(-0.90%)
Mar 12, 2015 48.42 49.18 48.24 48.94 6,487,598 +1.66(+3.51%)
Mar 11, 2015 47.40 47.54 47.22 47.29 4,398,900 +0.07(+0.16%)
Mar 10, 2015 47.67 47.85 47.21 47.21 4,466,206 -1.01(-2.10%)
Mar 09, 2015 48.13 48.30 47.77 48.23 4,497,949 +0.08(+0.17%)
Mar 06, 2015 48.31 49.12 48.04 48.14 5,433,412 -0.16(-0.34%)
Mar 05, 2015 48.43 48.63 48.18 48.31 3,320,364 -0.17(-0.35%)
Mar 04, 2015 48.88 49.00 48.25 48.48 4,224,452 -0.52(-1.07%)
Mar 03, 2015 49.12 49.25 48.61 49.00 4,415,913 -0.25(-0.51%)
Mar 02, 2015 49.84 50.05 49.04 49.26 5,496,724 -0.59(-1.18%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
Feb 02, 2015 44.28 45.09 44.02 45.01 6,202,295 +0.76(+1.71%)
Jan 30, 2015 44.30 44.80 44.13 44.26 8,560,827 -0.37(-0.84%)
Jan 29, 2015 44.50 44.86 43.96 44.63 8,993,953 -0.16(-0.36%)
Jan 28, 2015 45.49 45.82 44.77 44.79 7,937,843 -0.57(-1.26%)
Jan 27, 2015 45.61 46.10 45.30 45.36 6,459,369 -0.78(-1.69%)
Jan 26, 2015 46.36 46.36 45.62 46.14 8,661,561 +0.10(+0.21%)
Jan 23, 2015 46.59 47.60 45.98 46.05 10,028,926 -0.60(-1.29%)
Jan 22, 2015 47.23 47.23 45.38 46.65 24,086,068 -2.86(-5.79%)
Jan 21, 2015 49.46 49.81 49.04 49.51 6,890,271 -0.02(-0.05%)
Jan 20, 2015 49.24 49.59 49.14 49.54 5,098,459 +0.57(+1.16%)
Jan 16, 2015 48.65 49.02 48.10 48.97 7,869,593 +0.06(+0.12%)
Jan 15, 2015 49.74 50.37 48.88 48.91 5,515,201 -0.83(-1.67%)
Jan 14, 2015 49.76 50.31 49.11 49.74 4,640,961 -1.07(-2.11%)
Jan 13, 2015 51.83 52.17 50.39 50.82 4,488,996 -0.47(-0.92%)
Jan 12, 2015 51.69 51.84 50.93 51.29 2,137,065 -0.24(-0.47%)
Jan 09, 2015 52.37 52.59 51.50 51.53 3,177,455 -0.84(-1.60%)
Jan 08, 2015 52.09 52.65 51.96 52.37 2,521,137 +0.83(+1.61%)
Jan 07, 2015 51.18 51.82 51.09 51.54 2,927,536 +0.76(+1.49%)
Jan 06, 2015 52.14 52.16 50.66 50.78 3,617,645 -1.22(-2.35%)
Jan 05, 2015 52.96 52.98 51.83 52.00 2,673,704 -1.19(-2.23%)
Jan 02, 2015 53.66 53.73 52.66 53.19 2,026,281 -0.11(-0.20%)
Dec 31, 2014 54.08 53.30 53.30 53.30 1,849,522 -0.68(-1.25%)
Dec 30, 2014 53.84 54.12 53.68 53.97 1,428,409 +0.11(+0.20%)
Dec 29, 2014 53.78 54.28 53.76 53.87 1,430,792 -0.07(-0.12%)
Dec 26, 2014 53.89 54.30 53.78 53.93 1,379,384 +0.26(+0.49%)
Dec 24, 2014 53.92 53.67 53.67 53.67 820,808 -0.18(-0.33%)
Dec 23, 2014 53.98 54.18 53.74 53.85 2,130,590 +0.41(+0.78%)
Dec 22, 2014 52.99 53.45 52.61 53.44 3,814,134 +0.46(+0.88%)
Dec 19, 2014 53.15 53.46 52.65 52.97 5,377,932 +0.07(+0.12%)
Dec 18, 2014 51.56 52.95 51.46 52.91 6,383,391 +2.11(+4.15%)
Dec 17, 2014 49.30 50.86 49.19 50.80 4,841,278 +1.63(+3.31%)
Dec 16, 2014 49.44 49.97 48.95 49.17 5,315,395 -0.66(-1.32%)
Dec 15, 2014 50.50 50.78 49.49 49.83 4,639,686 -0.47(-0.94%)
Dec 12, 2014 51.10 51.45 50.29 50.30 3,570,529 -1.15(-2.23%)
Dec 11, 2014 51.50 52.16 51.32 51.45 4,486,873 +0.07(+0.13%)
Dec 10, 2014 52.57 52.74 51.30 51.39 5,083,669 -1.24(-2.35%)
Dec 09, 2014 52.25 52.79 52.16 52.62 3,235,462 -0.23(-0.43%)
Dec 08, 2014 52.78 53.26 52.59 52.85 4,477,356 +0.07(+0.14%)
Dec 05, 2014 53.00 53.39 52.66 52.78 4,049,007 -0.09(-0.17%)
Dec 04, 2014 53.03 53.12 52.66 52.87 2,204,343 -0.18(-0.34%)
Dec 03, 2014 53.17 53.47 52.83 53.05 2,255,582 -0.19(-0.35%)
Dec 02, 2014 52.99 53.31 52.91 53.23 2,380,973 +0.13(+0.25%)
Dec 01, 2014 53.34 53.40 52.93 53.10 2,161,215 -0.24(-0.46%)
Nov 28, 2014 52.84 53.42 52.81 53.35 2,019,524 +0.47(+0.89%)
Nov 26, 2014 53.27 52.87 52.87 52.87 2,580,017 -0.30(-0.57%)
Nov 25, 2014 53.18 53.39 53.04 53.18 2,453,128 +0.15(+0.28%)
Nov 24, 2014 52.48 53.18 52.48 53.03 2,789,071 +0.69(+1.32%)
Nov 21, 2014 52.74 53.01 52.25 52.34 3,235,921 +0.11(+0.20%)
Nov 20, 2014 52.09 52.61 51.88 52.23 3,827,444 -0.18(-0.34%)
Nov 19, 2014 52.87 52.87 52.16 52.41 2,946,160 -0.47(-0.89%)
Nov 18, 2014 53.02 53.31 52.87 52.88 2,578,690 -0.21(-0.40%)
Nov 17, 2014 52.63 53.15 52.46 53.09 2,730,133 +0.21(+0.40%)
Nov 14, 2014 52.87 53.18 52.78 52.88 2,316,900 -0.21(-0.40%)
Nov 13, 2014 53.27 53.76 52.69 53.09 4,057,122 -0.63(-1.17%)
Nov 12, 2014 53.71 53.96 53.48 53.72 1,989,242 -0.30(-0.56%)
Nov 11, 2014 54.08 54.32 53.85 54.02 2,180,653 +0.03(+0.06%)
Nov 10, 2014 53.74 53.99 53.57 53.99 2,206,120 +0.25(+0.47%)
Nov 07, 2014 53.44 53.79 53.31 53.74 2,394,385 +0.28(+0.52%)
Nov 06, 2014 52.92 53.49 52.68 53.46 3,103,940 +0.70(+1.33%)
Nov 05, 2014 52.65 52.88 52.24 52.76 4,327,399 +0.51(+0.98%)
Nov 04, 2014 51.74 52.38 51.63 52.25 4,144,427 +0.56(+1.09%)
Nov 03, 2014 51.85 52.09 51.63 51.69 2,545,269 -0.02(-0.05%)
Oct 31, 2014 51.70 51.82 51.14 51.71 5,178,293 +0.76(+1.50%)
Oct 30, 2014 51.30 51.47 50.74 50.95 4,440,918 -0.10(-0.19%)
Oct 29, 2014 51.15 51.41 50.71 51.05 3,477,251 -0.13(-0.25%)
Oct 28, 2014 50.85 51.26 50.57 51.18 2,652,447 +0.71(+1.41%)
Oct 27, 2014 50.51 50.54 50.54 50.46 3,089,598 -0.08(-0.16%)
Oct 24, 2014 50.26 50.60 50.10 50.54 2,519,280 +0.36(+0.73%)
Oct 23, 2014 50.19 50.48 49.98 50.18 4,101,169 +0.71(+1.44%)
Oct 22, 2014 49.68 50.62 49.21 49.47 9,283,147 -2.73(-5.23%)
Oct 21, 2014 51.22 52.38 51.10 52.20 3,477,307 +1.36(+2.68%)
Oct 20, 2014 50.63 50.96 50.55 50.84 2,944,024 +0.20(+0.40%)
Oct 17, 2014 50.68 51.26 50.27 50.63 3,920,296 +0.51(+1.02%)
Oct 16, 2014 49.47 50.45 49.00 50.12 3,490,307 -0.20(-0.40%)
Oct 15, 2014 49.89 50.63 48.98 50.32 4,420,335 -0.49(-0.96%)
Oct 14, 2014 50.29 51.17 50.29 50.81 3,392,545 +0.61(+1.21%)
Oct 13, 2014 51.05 51.13 50.15 50.20 2,932,260 -0.73(-1.43%)
Oct 10, 2014 51.53 52.00 50.93 50.93 2,195,512 -0.56(-1.09%)
Oct 09, 2014 52.55 52.67 51.46 51.49 3,124,467 -1.07(-2.04%)
Oct 08, 2014 51.57 52.59 51.14 52.56 3,592,603 +1.09(+2.13%)
Oct 07, 2014 52.26 52.27 51.47 51.47 2,429,146 -1.18(-2.23%)
Oct 06, 2014 53.02 53.13 52.37 52.64 2,274,246 +0.08(+0.15%)
Oct 03, 2014 52.08 52.67 52.08 52.56 2,407,701 +0.93(+1.81%)
Oct 02, 2014 51.46 51.91 50.92 51.63 2,883,286 +0.12(+0.24%)
Oct 01, 2014 52.10 52.21 51.43 51.51 2,721,157 -0.70(-1.34%)
Sep 30, 2014 52.15 52.43 51.96 52.21 2,985,858 -0.05(-0.09%)
Sep 29, 2014 51.91 52.38 51.67 52.25 2,471,323 -0.42(-0.80%)
Sep 26, 2014 51.68 52.83 51.67 52.68 2,675,609 +1.07(+2.07%)
Sep 25, 2014 52.48 52.50 51.61 51.61 2,149,109 -0.99(-1.88%)
Sep 24, 2014 52.21 52.66 52.10 52.59 1,620,131 +0.40(+0.76%)
Sep 23, 2014 52.78 52.79 52.20 52.20 1,967,228 -0.64(-1.21%)
Sep 22, 2014 52.72 53.08 52.63 52.84 2,339,141 -0.11(-0.20%)
Sep 19, 2014 53.42 53.49 52.88 52.94 3,810,784 -0.24(-0.44%)
Sep 18, 2014 52.82 53.44 52.76 53.18 3,353,616 +0.75(+1.44%)
Sep 17, 2014 51.52 53.35 51.48 52.42 6,955,187 +1.01(+1.96%)
Sep 16, 2014 50.86 51.61 50.73 51.42 2,379,709 +0.52(+1.02%)
Sep 15, 2014 50.71 50.98 50.51 50.90 2,373,583 +0.28(+0.56%)
Sep 12, 2014 50.87 50.91 50.44 50.62 3,068,125 -0.25(-0.49%)
Sep 11, 2014 50.74 51.08 50.71 50.87 2,283,467 -0.20(-0.40%)
Sep 10, 2014 51.08 51.51 51.02 51.07 1,943,570 +0.04(+0.08%)
Sep 09, 2014 51.40 51.82 50.99 51.03 2,457,293 -0.49(-0.94%)
Sep 08, 2014 51.51 51.86 51.27 51.52 1,721,381 -0.18(-0.35%)
Sep 05, 2014 51.44 51.72 51.31 51.69 1,493,010 +0.28(+0.55%)
Sep 04, 2014 51.66 51.92 51.31 51.41 2,066,893 -0.15(-0.30%)
Sep 03, 2014 51.72 51.76 51.31 51.56 2,348,289 +0.11(+0.20%)
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.