Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.53 11.67 11.34 11.54 40,292 +0.10(+0.91%)
Aug 30, 2010 11.74 11.75 11.43 11.44 3,710,361 -0.35(-2.98%)
Aug 27, 2010 11.61 11.81 11.17 11.79 7,661,091 +0.65(+5.80%)
Aug 26, 2010 11.15 11.34 11.03 11.14 40,616 +0.04(+0.36%)
Aug 25, 2010 11.01 11.17 10.96 11.10 34,916 -0.05(-0.43%)
Aug 24, 2010 11.21 11.39 11.14 11.15 52,153 -0.24(-2.10%)
Aug 23, 2010 11.44 11.53 11.36 11.39 4,027,376 +0.00(+0.00%)
Aug 20, 2010 11.45 11.47 11.14 11.39 6,097,304 -0.10(-0.90%)
Aug 19, 2010 11.79 11.85 11.48 11.49 2,944 -0.30(-2.50%)
Aug 18, 2010 11.79 11.84 11.56 11.79 30,672 -0.02(-0.14%)
Aug 17, 2010 11.85 11.99 11.77 11.81 56,419 +0.09(+0.75%)
Aug 16, 2010 11.66 11.81 11.61 11.72 2,945,938 +0.00(+0.00%)
Aug 13, 2010 11.72 11.88 11.70 11.72 3,267,724 -0.02(-0.20%)
Aug 12, 2010 11.57 11.83 11.57 11.74 4,750,008 -0.03(-0.27%)
Aug 11, 2010 12.01 12.04 11.77 11.77 726 -0.46(-3.78%)
Aug 10, 2010 12.30 12.36 12.09 12.24 37,416 -0.19(-1.54%)
Aug 09, 2010 12.28 12.49 12.26 12.43 3,598,003 +0.21(+1.70%)
Aug 06, 2010 12.22 12.22 11.96 12.22 3,766,302 -0.10(-0.78%)
Aug 05, 2010 12.35 12.36 12.14 12.32 4,193,932 -0.14(-1.09%)
Aug 04, 2010 12.45 12.56 12.30 12.45 21,268 +0.05(+0.39%)
Aug 03, 2010 12.56 12.57 12.29 12.40 65,394 -0.18(-1.40%)
Aug 02, 2010 12.49 12.60 12.24 12.58 6,865,330 +0.39(+3.21%)
Jul 30, 2010 12.19 12.25 11.84 12.19 5,363,502 +0.14(+1.13%)
Jul 29, 2010 12.00 12.13 11.88 12.05 49,597 +0.05(+0.40%)
Jul 28, 2010 12.00 12.27 11.92 12.00 9,687 -0.16(-1.31%)
Jul 27, 2010 12.16 12.49 12.14 12.16 13,545 -0.20(-1.61%)
Jul 26, 2010 11.99 12.39 11.93 12.36 6,515,334 +0.34(+2.86%)
Jul 23, 2010 11.90 12.08 11.66 12.02 7,146,336 +0.06(+0.47%)
Jul 22, 2010 11.53 12.04 11.49 11.96 31,109 +0.57(+5.05%)
Jul 21, 2010 11.96 11.96 11.32 11.39 8,538,075 -0.45(-3.78%)
Jul 20, 2010 11.84 11.85 11.28 11.84 7,787,862 +0.27(+2.35%)
Jul 19, 2010 11.62 11.68 11.32 11.57 6,445,813 -0.01(-0.07%)
Jul 16, 2010 11.57 12.08 11.53 11.57 10,277,483 -0.57(-4.67%)
Jul 15, 2010 12.15 12.20 11.64 12.14 11,125,713 +0.02(+0.20%)
Jul 14, 2010 12.09 12.16 11.97 12.12 45,972 -0.07(-0.59%)
Jul 13, 2010 11.86 12.25 11.81 12.19 65,645 +0.49(+4.23%)
Jul 12, 2010 11.81 11.91 11.62 11.69 5,574,720 -0.16(-1.35%)
Jul 09, 2010 11.85 11.87 11.60 11.85 4,975,355 +0.18(+1.50%)
Jul 08, 2010 11.77 11.81 11.49 11.68 22,709 +0.05(+0.41%)
Jul 07, 2010 11.15 11.66 11.06 11.63 30,663 +0.53(+4.82%)
Jul 06, 2010 11.09 11.43 10.88 11.09 9,948 +0.05(+0.43%)
Jul 02, 2010 11.05 11.27 10.79 11.05 5,694,004 -0.05(-0.43%)
Jul 01, 2010 11.22 11.28 10.62 11.09 9,836,511 -0.05(-0.43%)
Jun 30, 2010 10.99 11.43 10.97 11.14 32,725 +0.14(+1.30%)
Jun 29, 2010 10.98 11.64 10.90 11.00 58,193 -0.57(-4.96%)
Jun 25, 2010 11.57 11.73 11.21 11.57 11,744,026 +0.35(+3.13%)
Jun 24, 2010 11.40 11.74 11.20 11.22 70,313 +0.06(+0.50%)
Jun 23, 2010 11.03 11.20 10.91 11.17 21,194 +0.14(+1.23%)
Jun 22, 2010 11.20 11.37 11.01 11.03 12,754 -0.12(-1.07%)
Jun 21, 2010 11.29 11.45 11.08 11.15 6,210,151 -0.01(-0.07%)
Jun 18, 2010 11.16 11.33 11.12 11.16 4,825,877 -0.03(-0.29%)
Jun 17, 2010 11.23 11.34 11.03 11.19 5,007,676 -0.03(-0.28%)
Jun 16, 2010 11.01 11.24 10.93 11.22 7,514,586 +0.13(+1.15%)
Jun 15, 2010 10.81 11.12 10.74 11.09 17,514 +0.41(+3.88%)
Jun 14, 2010 11.08 11.08 10.68 10.68 5,110,512 -0.21(-1.90%)
Jun 11, 2010 10.69 10.93 10.66 10.89 7,625,776 +0.05(+0.44%)
Jun 10, 2010 10.15 10.88 10.15 10.84 21,143 +0.82(+8.19%)
Jun 09, 2010 10.16 10.39 9.963 10.02 10,629,707 -0.01(-0.08%)
Jun 08, 2010 9.891 10.11 9.652 10.03 50,985 +0.12(+1.21%)
Jun 07, 2010 10.31 10.39 9.867 9.907 10,110,527 -0.34(-3.34%)
Jun 04, 2010 10.25 10.70 10.21 10.25 9,570,649 -0.53(-4.88%)
Jun 03, 2010 10.80 10.80 10.53 10.78 6,493,862 +0.04(+0.37%)
Jun 02, 2010 10.60 10.74 10.47 10.74 7,927,580 +0.23(+2.20%)
Jun 01, 2010 10.49 10.80 10.48 10.50 8,053,380 -0.22(-2.01%)
May 28, 2010 10.72 10.98 10.62 10.72 6,557,057 -0.20(-1.83%)
May 27, 2010 10.73 10.94 10.62 10.92 7,951,821 +0.42(+4.02%)
May 26, 2010 10.68 10.78 10.40 10.50 125 -0.02(-0.15%)
May 25, 2010 10.19 10.54 10.05 10.51 29,594 +0.02(+0.23%)
May 24, 2010 10.81 10.88 10.48 10.49 7,185,922 -0.29(-2.73%)
May 21, 2010 10.17 10.87 10.12 10.78 11,476,995 +0.39(+3.76%)
May 20, 2010 10.50 10.76 10.39 10.39 17,900 -0.45(-4.12%)
May 19, 2010 10.65 11.03 10.59 10.84 13,675,081 +0.11(+1.04%)
May 18, 2010 11.47 11.51 10.61 10.73 92,060 -0.60(-5.28%)
May 17, 2010 11.43 11.64 11.03 11.33 7,177,946 -0.02(-0.21%)
May 14, 2010 11.35 11.61 11.25 11.35 11,336,593 -0.44(-3.72%)
May 13, 2010 12.07 12.18 11.76 11.79 8,485,750 -0.33(-2.76%)
May 12, 2010 11.92 12.17 11.84 12.12 8,433,387 +0.25(+2.08%)
May 11, 2010 11.83 12.00 11.80 11.88 53,052 +0.02(+0.20%)
May 10, 2010 11.76 11.86 11.69 11.85 9,874,433 +0.63(+5.61%)
May 07, 2010 11.41 11.65 11.08 11.22 11,214,995 -0.26(-2.29%)
May 06, 2010 11.49 12.10 10.70 11.49 5,146 -0.55(-4.57%)
May 05, 2010 12.10 12.27 11.80 12.04 9,393,027 -0.19(-1.56%)
May 04, 2010 12.58 12.74 12.15 12.23 11,555,240 -0.61(-4.72%)
May 03, 2010 12.43 12.90 12.41 12.83 9,446,689 +0.51(+4.14%)
Apr 30, 2010 12.71 12.87 12.30 12.32 7,975,648 -0.46(-3.62%)
Apr 29, 2010 12.44 12.83 12.41 12.78 9,617,628 +0.48(+3.89%)
Apr 28, 2010 12.36 12.48 12.09 12.31 8,496,372 +0.06(+0.46%)
Apr 27, 2010 12.69 12.82 12.22 12.25 10,638,168 -0.57(-4.48%)
Apr 26, 2010 12.96 12.99 12.70 12.82 6,873,950 -0.14(-1.05%)
Apr 23, 2010 12.65 13.14 12.52 12.96 11,086,571 +0.35(+2.78%)
Apr 22, 2010 12.35 12.65 12.18 12.61 8,373,682 +0.13(+1.02%)
Apr 21, 2010 12.63 12.65 12.31 12.48 59,332 -0.16(-1.26%)
Apr 20, 2010 12.61 12.67 12.43 12.64 41,964 +0.15(+1.21%)
Apr 19, 2010 12.12 12.52 12.07 12.49 9,830,649 +0.25(+2.02%)
Apr 16, 2010 12.81 12.84 12.12 12.24 13,608,275 -0.61(-4.72%)
Apr 15, 2010 13.22 13.22 12.78 12.85 11,690,727 +0.06(+0.50%)
Apr 14, 2010 12.44 12.85 12.35 12.78 10,521,975 +0.35(+2.82%)
Apr 13, 2010 12.43 12.51 12.29 12.43 10,046,022 +0.00(+0.00%)
Apr 12, 2010 12.39 12.50 12.18 12.43 11,112,231 +0.08(+0.65%)
Apr 09, 2010 12.33 12.48 12.26 12.35 8,208,265 +0.07(+0.58%)
Apr 08, 2010 12.07 12.31 12.00 12.28 7,915,735 +0.19(+1.58%)
Apr 07, 2010 12.29 12.49 12.04 12.09 9,176,317 -0.17(-1.37%)
Apr 06, 2010 12.37 12.37 12.15 12.26 7,449,199 -0.26(-2.04%)
Apr 05, 2010 12.21 12.53 12.21 12.51 7,432,873 +0.29(+2.35%)
Apr 01, 2010 12.00 12.23 12.23 12.23 8,019,736 +0.35(+2.95%)
Mar 31, 2010 12.02 12.10 11.84 11.88 8,517,490 -0.18(-1.46%)
Mar 30, 2010 12.20 12.29 11.98 12.05 10,110,880 -0.17(-1.37%)
Mar 29, 2010 12.31 12.35 12.12 12.22 7,918,491 -0.03(-0.26%)
Mar 26, 2010 12.27 12.38 12.00 12.25 7,794,145 +0.00(+0.00%)
Mar 25, 2010 12.34 12.56 12.22 12.25 7,416,563 -0.01(-0.06%)
Mar 24, 2010 12.22 12.27 12.12 12.26 5,527,322 +0.00(+0.00%)
Mar 23, 2010 12.27 12.31 12.18 12.26 7,206,809 +0.04(+0.33%)
Mar 22, 2010 12.04 12.31 11.97 12.22 8,581,159 +0.09(+0.72%)
Mar 19, 2010 12.27 12.47 12.06 12.13 12,368,652 -0.22(-1.80%)
Mar 18, 2010 12.09 12.37 12.08 12.35 7,821,664 +0.22(+1.84%)
Mar 17, 2010 11.76 12.56 11.72 12.13 13,769,048 -0.05(-0.39%)
Mar 16, 2010 12.19 12.32 11.99 12.18 7,099,841 +0.08(+0.66%)
Mar 15, 2010 11.94 12.15 11.92 12.10 7,707,583 +0.18(+1.54%)
Mar 12, 2010 11.81 12.12 11.81 11.92 13,062,093 +0.04(+0.34%)
Mar 11, 2010 11.41 11.89 11.35 11.88 9,052,277 +0.43(+3.76%)
Mar 10, 2010 11.55 11.61 11.34 11.45 6,481,178 -0.05(-0.42%)
Mar 09, 2010 11.14 11.55 11.01 11.49 7,927,660 +0.25(+2.27%)
Mar 08, 2010 11.26 11.30 11.18 11.24 7,128,399 -0.04(-0.35%)
Mar 05, 2010 11.06 11.37 11.01 11.28 8,646,664 +0.32(+2.90%)
Mar 04, 2010 10.97 11.02 10.88 10.96 5,707,187 -0.01(-0.07%)
Mar 03, 2010 11.09 11.26 10.97 10.97 5,400,839 -0.10(-0.86%)
Mar 02, 2010 10.84 11.12 10.84 11.06 6,473,659 +0.23(+2.13%)
Mar 01, 2010 10.91 10.92 10.78 10.83 3,560,685 -0.03(-0.29%)
Feb 26, 2010 10.71 10.87 10.67 10.87 4,647,304 +0.15(+1.41%)
Feb 25, 2010 10.70 10.73 10.52 10.71 5,844,451 -0.14(-1.25%)
Feb 24, 2010 10.73 10.90 10.71 10.85 5,837,581 +0.13(+1.19%)
Feb 23, 2010 10.96 11.00 10.71 10.72 7,945,126 -0.29(-2.67%)
Feb 22, 2010 10.91 11.22 10.87 11.02 8,478,218 +0.14(+1.24%)
Feb 19, 2010 10.75 10.90 10.74 10.88 5,286,141 +0.09(+0.81%)
Feb 18, 2010 10.79 10.84 10.70 10.79 3,574,750 +0.02(+0.22%)
Feb 17, 2010 10.90 10.90 10.71 10.77 6,084,375 -0.02(-0.15%)
Feb 16, 2010 10.37 10.81 10.43 10.79 10,902,196 +0.41(+3.99%)
Feb 12, 2010 10.28 10.37 10.37 10.37 7,314,363 -0.01(-0.08%)
Feb 11, 2010 10.28 10.40 10.17 10.38 6,547,604 +0.10(+0.93%)
Feb 10, 2010 10.38 10.45 10.17 10.28 6,470,523 -0.09(-0.84%)
Feb 09, 2010 10.28 10.49 10.16 10.37 6,203,725 +0.19(+1.84%)
Feb 08, 2010 10.33 10.40 10.13 10.18 9,737,400 -0.17(-1.65%)
Feb 05, 2010 10.28 10.37 10.01 10.36 8,750,128 +0.09(+0.85%)
Feb 04, 2010 10.47 10.61 10.24 10.27 9,710,831 -0.32(-3.01%)
Feb 03, 2010 10.96 10.99 10.55 10.59 7,267,344 -0.40(-3.62%)
Feb 02, 2010 10.84 11.03 10.76 10.98 8,184,235 +0.45(+4.27%)
Feb 01, 2010 10.93 10.98 10.52 10.54 10,644,531 -0.35(-3.25%)
Jan 29, 2010 10.83 11.10 10.78 10.89 8,918,378 +0.14(+1.26%)
Jan 28, 2010 11.14 11.14 10.54 10.75 10,825,051 -0.25(-2.24%)
Jan 27, 2010 10.72 11.05 10.54 11.00 12,537,609 +0.28(+2.60%)
Jan 26, 2010 10.67 10.94 10.56 10.72 9,841,741 -0.01(-0.07%)
Jan 25, 2010 11.05 11.18 10.60 10.73 13,513,884 +0.02(+0.15%)
Jan 22, 2010 11.29 11.30 10.70 10.71 18,503,616 -0.61(-5.41%)
Jan 21, 2010 11.78 11.83 11.32 11.33 13,532,014 -0.47(-3.98%)
Jan 20, 2010 11.77 11.94 11.61 11.80 9,501,953 -0.03(-0.27%)
Jan 19, 2010 11.67 11.84 11.65 11.83 7,707,681 +0.08(+0.68%)
Jan 15, 2010 11.88 11.75 11.75 11.75 13,612,641 -0.17(-1.40%)
Jan 14, 2010 11.98 12.05 11.80 11.92 11,341,709 -0.03(-0.27%)
Jan 13, 2010 11.90 12.01 11.68 11.95 6,271,111 +0.08(+0.67%)
Jan 12, 2010 11.72 11.92 11.69 11.87 8,275,095 +0.06(+0.47%)
Jan 11, 2010 12.05 12.08 11.74 11.81 5,504,770 -0.15(-1.26%)
Jan 08, 2010 12.03 12.06 11.86 11.96 5,600,871 -0.05(-0.40%)
Jan 07, 2010 11.90 12.08 11.82 12.01 8,156,411 +0.07(+0.60%)
Jan 06, 2010 11.82 11.97 11.82 11.94 6,972,596 -0.08(-0.66%)
Jan 05, 2010 11.78 12.07 11.66 12.02 9,756,741 +0.39(+3.35%)
Jan 04, 2010 11.84 11.84 11.54 11.63 9,488,130 -0.08(-0.68%)
Dec 31, 2009 11.76 11.71 11.71 11.71 4,798,897 -0.08(-0.68%)
Dec 30, 2009 11.68 11.79 11.60 11.79 3,663,295 +0.04(+0.34%)
Dec 29, 2009 11.80 11.85 11.67 11.75 3,878,420 -0.05(-0.41%)
Dec 28, 2009 11.86 11.91 11.72 11.80 3,408,880 -0.09(-0.74%)
Dec 24, 2009 11.72 11.92 11.69 11.88 1,685,994 +0.20(+1.70%)
Dec 23, 2009 11.72 11.84 11.64 11.69 3,552,034 +0.03(+0.27%)
Dec 22, 2009 11.69 11.91 11.60 11.65 5,307,109 -0.12(-1.01%)
Dec 21, 2009 11.92 11.96 11.62 11.77 8,297,676 -0.13(-1.07%)
Dec 18, 2009 12.06 12.06 11.62 11.90 11,922,594 +0.02(+0.20%)
Dec 17, 2009 13.01 13.02 11.75 11.88 23,228,260 -1.27(-9.63%)
Dec 16, 2009 12.78 13.36 12.78 13.14 8,168,910 +0.40(+3.12%)
Dec 15, 2009 12.92 13.13 12.70 12.74 7,890,268 -0.38(-2.91%)
Dec 14, 2009 13.05 13.13 13.01 13.13 6,583,035 +0.29(+2.23%)
Dec 11, 2009 12.47 12.87 12.35 12.84 5,979,978 +0.42(+3.40%)
Dec 10, 2009 12.34 12.53 12.23 12.42 6,056,596 +0.13(+1.04%)
Dec 09, 2009 12.03 12.31 11.93 12.29 5,117,404 +0.27(+2.25%)
Dec 08, 2009 12.28 12.28 11.99 12.02 6,361,484 -0.25(-2.01%)
Dec 07, 2009 12.42 12.61 12.21 12.27 9,734,400 +0.18(+1.52%)
Dec 04, 2009 12.01 12.31 11.92 12.08 11,227,605 +0.28(+2.36%)
Dec 03, 2009 12.22 12.25 11.79 11.80 7,580,026 -0.35(-2.88%)
Dec 02, 2009 12.23 12.29 12.08 12.15 8,225,801 -0.14(-1.16%)
Dec 01, 2009 12.42 12.47 12.04 12.30 6,450,445 -0.01(-0.07%)
Nov 30, 2009 12.11 12.34 12.01 12.31 8,522,196 +0.26(+2.18%)
Nov 27, 2009 11.99 12.22 11.94 12.04 3,455,992 -0.45(-3.63%)
Nov 25, 2009 12.34 12.51 12.21 12.50 4,517,757 +0.29(+2.35%)
Nov 24, 2009 12.31 12.36 12.14 12.21 5,038,221 -0.11(-0.90%)
Nov 23, 2009 12.49 12.50 12.15 12.32 5,529,628 +0.10(+0.85%)
Nov 20, 2009 12.09 12.24 12.00 12.22 5,320,953 -0.06(-0.45%)
Nov 19, 2009 12.63 12.65 12.11 12.27 6,831,184 -0.45(-3.57%)
Nov 18, 2009 12.67 12.81 12.58 12.73 5,504,175 +0.06(+0.44%)
Nov 17, 2009 12.80 12.81 12.40 12.67 5,526,042 -0.15(-1.18%)
Nov 16, 2009 12.34 12.98 12.28 12.82 9,347,663 +0.57(+4.61%)
Nov 13, 2009 12.34 12.50 12.19 12.26 4,326,683 +0.00(+0.00%)
Nov 12, 2009 12.23 12.43 12.14 12.26 6,941,841 +0.00(+0.00%)
Nov 11, 2009 12.37 12.59 12.19 12.26 9,081,682 +0.00(+0.00%)
Nov 10, 2009 12.19 12.30 11.98 12.26 9,199,584 +0.02(+0.13%)
Nov 09, 2009 11.69 12.31 11.64 12.24 11,800,955 +0.68(+5.85%)
Nov 06, 2009 11.50 11.65 11.28 11.57 6,971,502 +0.30(+2.69%)
Nov 05, 2009 11.18 11.58 11.13 11.26 7,253,778 +0.16(+1.43%)
Nov 04, 2009 11.38 11.50 11.05 11.10 9,095,481 -0.19(-1.69%)
Nov 03, 2009 11.18 11.39 11.06 11.30 7,287,235 -0.04(-0.35%)
Nov 02, 2009 11.34 11.54 11.02 11.34 11,595,661 +0.08(+0.71%)
Oct 30, 2009 11.86 11.88 11.06 11.26 10,920,711 -0.64(-5.42%)
Oct 29, 2009 11.50 11.90 11.43 11.90 9,378,379 +0.54(+4.76%)
Oct 28, 2009 11.72 11.86 11.32 11.36 8,847,356 -0.48(-4.03%)
Oct 27, 2009 11.96 12.02 11.71 11.84 9,785,246 -0.15(-1.26%)
Oct 26, 2009 12.09 12.40 11.91 11.99 11,007,627 +0.02(+0.20%)
Oct 23, 2009 12.04 12.06 11.88 11.96 8,993,297 -0.31(-2.53%)
Oct 22, 2009 11.88 12.29 11.79 12.27 9,223,395 +0.44(+3.70%)
Oct 21, 2009 12.01 12.25 11.81 11.84 11,720,197 -0.18(-1.46%)
Oct 20, 2009 12.13 12.15 11.92 12.01 10,049,019 -0.42(-3.39%)
Oct 19, 2009 12.12 12.55 12.01 12.43 16,618,538 +0.43(+3.58%)
Oct 16, 2009 12.58 12.66 11.96 12.00 18,990,458 -0.81(-6.34%)
Oct 15, 2009 12.80 12.89 12.61 12.82 11,440,581 -0.13(-0.98%)
Oct 14, 2009 13.13 13.14 12.55 12.94 12,314,484 +0.03(+0.25%)
Oct 13, 2009 12.94 13.16 12.70 12.91 9,224,705 -0.09(-0.67%)
Oct 12, 2009 13.23 13.30 12.83 13.00 11,697,398 +0.10(+0.80%)
Oct 09, 2009 13.65 13.67 12.51 12.90 17,376,548 -0.70(-5.15%)
Oct 08, 2009 13.43 13.81 13.30 13.60 12,895,815 +0.15(+1.12%)
Oct 07, 2009 13.23 13.55 13.18 13.44 7,068,057 +0.18(+1.38%)
Oct 06, 2009 12.97 13.32 12.87 13.26 12,495,181 +0.43(+3.35%)
Oct 05, 2009 12.30 12.83 12.30 12.83 12,032,627 +0.63(+5.15%)
Oct 02, 2009 12.54 12.60 12.16 12.20 12,829,021 -0.53(-4.19%)
Oct 01, 2009 12.85 13.11 12.60 12.74 16,402,896 -0.18(-1.42%)
Sep 30, 2009 12.83 13.08 12.29 12.92 14,027,159 +0.21(+1.63%)
Sep 29, 2009 13.00 13.25 12.64 12.71 11,100,377 -0.01(-0.06%)
Sep 28, 2009 12.36 13.06 12.27 12.72 8,704,852 +0.49(+4.04%)
Sep 25, 2009 12.58 12.68 12.16 12.23 11,093,815 -0.43(-3.40%)
Sep 24, 2009 12.80 12.85 12.49 12.66 11,830,307 -0.03(-0.25%)
Sep 23, 2009 12.94 13.05 12.69 12.69 11,504,517 -0.21(-1.67%)
Sep 22, 2009 12.86 13.01 12.78 12.90 9,289,074 +0.14(+1.12%)
Sep 21, 2009 12.69 12.82 12.56 12.76 11,357,398 -0.02(-0.19%)
Sep 18, 2009 12.46 12.94 12.34 12.78 13,299,783 +0.79(+6.57%)
Sep 17, 2009 12.34 13.03 11.75 12.00 23,695,748 -0.25(-2.02%)
Sep 16, 2009 12.08 12.50 12.02 12.24 14,167,599 +0.19(+1.58%)
Sep 15, 2009 11.66 12.12 11.62 12.05 16,003,046 +0.09(+0.73%)
Sep 14, 2009 11.65 12.00 11.56 11.96 10,870,115 +0.25(+2.18%)
Sep 11, 2009 11.61 11.78 11.45 11.71 9,428,387 +0.19(+1.66%)
Sep 10, 2009 11.34 11.61 11.19 11.52 9,692,175 +0.14(+1.19%)
Sep 09, 2009 10.94 11.40 10.94 11.38 8,702,724 +0.44(+4.00%)
Sep 08, 2009 10.91 11.04 10.82 10.94 8,034,126 +0.16(+1.48%)
Sep 04, 2009 10.91 10.96 10.61 10.79 6,238,023 -0.07(-0.66%)
Sep 03, 2009 10.44 10.86 10.31 10.86 10,678,504 +0.53(+5.09%)
Sep 02, 2009 10.32 10.50 10.24 10.33 9,709,528 -0.06(-0.54%)
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.