Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 38.11 38.12 37.55 37.72 2,546,310 -0.27(-0.71%)
Aug 29, 2013 37.63 38.43 37.61 37.99 3,046,699 +0.18(+0.49%)
Aug 28, 2013 37.54 37.96 37.46 37.81 3,048,296 +0.12(+0.32%)
Aug 27, 2013 38.80 38.97 37.64 37.69 5,053,152 -1.58(-4.03%)
Aug 26, 2013 39.54 39.74 39.15 39.27 2,914,025 -0.28(-0.71%)
Aug 23, 2013 39.20 39.59 38.88 39.55 2,427,822 +0.42(+1.08%)
Aug 22, 2013 38.89 39.27 38.88 39.12 2,414,751 +0.24(+0.62%)
Aug 21, 2013 39.27 39.37 38.75 38.88 2,820,736 -0.57(-1.44%)
Aug 20, 2013 38.90 39.65 38.72 39.45 2,703,024 +0.58(+1.50%)
Aug 19, 2013 39.74 39.82 38.86 38.87 3,099,672 -0.87(-2.19%)
Aug 16, 2013 39.47 39.83 39.47 39.74 3,474,803 +0.16(+0.40%)
Aug 15, 2013 39.88 40.01 39.41 39.58 3,794,478 -0.60(-1.49%)
Aug 14, 2013 40.35 40.58 39.91 40.18 2,852,331 -0.26(-0.63%)
Aug 13, 2013 40.21 40.62 39.95 40.43 1,791,942 +0.29(+0.72%)
Aug 12, 2013 39.94 40.42 39.81 40.14 1,906,896 +0.09(+0.22%)
Aug 09, 2013 40.51 40.86 40.04 40.06 2,831,972 -0.56(-1.38%)
Aug 08, 2013 40.50 40.71 40.22 40.62 2,489,035 +0.41(+1.01%)
Aug 07, 2013 40.39 40.48 40.06 40.21 3,006,557 -0.35(-0.87%)
Aug 06, 2013 40.59 40.76 40.32 40.56 2,553,116 +0.06(+0.16%)
Aug 05, 2013 40.59 40.67 40.40 40.50 1,735,466 -0.16(-0.39%)
Aug 02, 2013 40.58 40.68 40.28 40.66 3,019,857 +0.08(+0.20%)
Aug 01, 2013 39.72 40.66 39.72 40.58 3,903,956 +1.21(+3.07%)
Jul 31, 2013 39.84 40.15 39.19 39.37 5,036,789 -0.50(-1.26%)
Jul 30, 2013 39.69 40.03 39.58 39.87 3,396,106 +0.42(+1.07%)
Jul 29, 2013 39.18 39.59 38.91 39.45 3,774,887 +0.13(+0.32%)
Jul 26, 2013 39.91 39.91 38.97 39.32 6,432,936 -0.72(-1.81%)
Jul 25, 2013 39.97 40.11 39.81 40.04 3,024,455 -0.06(-0.14%)
Jul 24, 2013 40.29 41.11 39.64 40.10 5,452,809 -0.22(-0.55%)
Jul 23, 2013 40.52 40.65 39.88 40.32 4,394,179 -0.14(-0.33%)
Jul 22, 2013 40.45 40.57 40.18 40.46 2,685,397 +0.21(+0.51%)
Jul 19, 2013 40.38 40.57 40.03 40.25 3,377,006 +0.03(+0.08%)
Jul 18, 2013 40.04 40.46 39.87 40.22 3,891,289 +0.29(+0.72%)
Jul 17, 2013 39.63 40.09 39.12 39.93 4,757,853 +0.46(+1.17%)
Jul 16, 2013 39.67 39.79 39.12 39.47 4,729,715 -0.51(-1.27%)
Jul 15, 2013 40.75 40.75 39.83 39.98 3,423,267 -0.48(-1.20%)
Jul 12, 2013 40.08 40.49 39.94 40.46 3,140,907 +0.43(+1.07%)
Jul 11, 2013 40.07 40.15 39.84 40.03 3,290,674 +0.48(+1.23%)
Jul 10, 2013 39.92 39.98 39.35 39.55 4,932,681 -0.43(-1.07%)
Jul 09, 2013 40.26 40.06 39.86 39.98 3,507,686 +0.11(+0.28%)
Jul 08, 2013 40.07 40.34 39.80 39.87 4,604,804 +0.12(+0.30%)
Jul 05, 2013 38.74 39.78 38.63 39.75 4,143,713 +1.31(+3.41%)
Jul 03, 2013 38.02 38.68 37.91 38.44 2,058,554 +0.25(+0.65%)
Jul 02, 2013 38.58 39.00 37.93 38.19 4,390,628 -0.44(-1.13%)
Jul 01, 2013 38.17 38.88 38.13 38.63 4,770,373 +0.75(+1.97%)
Jun 28, 2013 37.65 38.17 37.32 37.88 4,573,345 +0.60(+1.60%)
Jun 26, 2013 37.06 37.41 36.83 37.28 3,510,481 +0.53(+1.45%)
Jun 25, 2013 36.40 36.92 36.36 36.75 3,695,523 +0.71(+1.96%)
Jun 24, 2013 36.36 36.46 35.84 36.04 4,656,847 -0.84(-2.28%)
Jun 21, 2013 37.45 37.51 36.54 36.89 6,467,815 -0.29(-0.79%)
Jun 20, 2013 37.71 37.90 37.12 37.18 5,103,320 -0.77(-2.03%)
Jun 19, 2013 37.98 38.48 37.94 37.95 4,968,594 -0.13(-0.33%)
Jun 18, 2013 37.64 38.21 37.64 38.08 3,242,509 +0.39(+1.03%)
Jun 17, 2013 37.90 38.31 37.57 37.69 4,553,760 +0.05(+0.13%)
Jun 14, 2013 38.18 38.27 37.35 37.64 3,782,833 -0.60(-1.58%)
Jun 13, 2013 37.92 38.33 37.57 38.25 2,851,875 +0.50(+1.33%)
Jun 12, 2013 38.65 38.85 37.66 37.74 3,632,375 -0.63(-1.64%)
Jun 11, 2013 38.80 38.96 38.30 38.37 4,031,264 -0.70(-1.79%)
Jun 10, 2013 38.86 39.26 38.54 39.07 5,788,610 +0.38(+0.99%)
Jun 07, 2013 39.04 39.26 38.59 38.69 7,826,048 -0.01(-0.02%)
Jun 06, 2013 37.77 38.72 37.65 38.70 5,302,962 +0.88(+2.33%)
Jun 05, 2013 38.31 38.60 37.71 37.82 5,232,745 -0.60(-1.55%)
Jun 04, 2013 38.42 38.78 38.01 38.41 5,223,604 -0.01(-0.02%)
Jun 03, 2013 37.97 38.44 37.64 38.42 5,122,253 +0.72(+1.92%)
May 31, 2013 38.15 38.37 37.70 37.70 5,058,842 -0.58(-1.52%)
May 30, 2013 37.78 38.59 37.77 38.28 3,209,873 +0.52(+1.37%)
May 29, 2013 37.64 37.98 37.41 37.76 5,194,958 -0.14(-0.38%)
May 28, 2013 38.35 38.67 37.77 37.90 5,160,492 -0.01(-0.02%)
May 24, 2013 37.59 38.07 37.44 37.91 3,045,322 +0.03(+0.08%)
May 23, 2013 37.54 38.37 37.31 37.88 5,901,763 -0.21(-0.56%)
May 22, 2013 38.94 39.53 37.98 38.09 8,311,711 -0.76(-1.94%)
May 21, 2013 38.45 39.16 38.43 38.85 6,276,931 +0.53(+1.39%)
May 20, 2013 37.96 38.88 37.93 38.32 5,770,433 +0.39(+1.03%)
May 17, 2013 37.00 37.96 36.95 37.93 4,081,392 +0.97(+2.62%)
May 16, 2013 37.47 37.56 36.90 36.96 4,892,265 -0.61(-1.63%)
May 15, 2013 36.97 37.82 36.93 37.57 5,086,537 +1.62(+4.51%)
May 13, 2013 36.14 36.16 35.74 35.95 3,719,168 -0.30(-0.83%)
May 10, 2013 36.25 36.40 36.06 36.25 3,383,877 +0.04(+0.11%)
May 09, 2013 36.62 36.64 36.09 36.21 5,228,232 -0.41(-1.13%)
May 08, 2013 36.56 36.66 36.31 36.62 3,884,476 +0.07(+0.20%)
May 07, 2013 36.82 36.86 36.42 36.55 4,249,668 -0.11(-0.30%)
May 06, 2013 36.39 36.71 36.18 36.66 5,411,124 +0.30(+0.83%)
May 03, 2013 35.87 36.47 35.56 36.36 6,893,139 +0.80(+2.25%)
May 02, 2013 34.81 35.60 34.62 35.56 5,297,034 +0.85(+2.44%)
May 01, 2013 34.58 34.99 34.57 34.72 4,759,743 +0.09(+0.25%)
Apr 30, 2013 34.79 34.95 34.61 34.63 6,121,618 -0.19(-0.55%)
Apr 29, 2013 34.98 34.98 34.64 34.82 3,534,164 +0.05(+0.14%)
Apr 26, 2013 35.06 35.06 34.56 34.77 4,573,911 -0.29(-0.81%)
Apr 25, 2013 35.02 35.37 34.80 35.06 8,344,223 +0.10(+0.29%)
Apr 24, 2013 34.94 35.21 34.71 34.95 6,481,589 -0.14(-0.41%)
Apr 23, 2013 35.69 36.11 34.46 35.10 11,557,154 +0.57(+1.65%)
Apr 22, 2013 34.34 34.58 33.84 34.53 7,069,638 +0.21(+0.62%)
Apr 19, 2013 33.92 34.35 33.88 34.31 6,025,520 +0.63(+1.86%)
Apr 18, 2013 33.70 34.07 33.38 33.69 5,515,799 +0.04(+0.12%)
Apr 17, 2013 33.84 33.90 33.34 33.65 6,092,862 -0.40(-1.19%)
Apr 16, 2013 33.69 34.11 33.66 34.05 6,508,856 +0.60(+1.80%)
Apr 15, 2013 34.19 34.34 33.35 33.45 8,059,243 -0.84(-2.45%)
Apr 12, 2013 33.77 34.36 33.71 34.29 10,819,581 +0.28(+0.81%)
Apr 11, 2013 34.00 34.24 33.50 34.01 10,748,648 -0.01(-0.02%)
Apr 10, 2013 34.27 34.74 33.81 34.02 7,732,039 -0.26(-0.76%)
Apr 09, 2013 34.60 34.66 34.26 34.28 4,891,986 -0.32(-0.94%)
Apr 08, 2013 34.04 34.61 33.92 34.61 4,616,944 +0.51(+1.49%)
Apr 05, 2013 33.81 34.17 33.50 34.10 5,624,828 -0.13(-0.39%)
Apr 04, 2013 34.41 34.64 33.91 34.23 5,557,880 -0.14(-0.41%)
Apr 03, 2013 35.33 35.52 34.31 34.38 5,030,265 -1.00(-2.82%)
Apr 02, 2013 34.99 35.47 34.91 35.37 5,202,490 +0.51(+1.48%)
Apr 01, 2013 35.40 35.58 34.72 34.86 4,438,995 -0.64(-1.81%)
Mar 28, 2013 35.71 35.75 35.30 35.50 3,929,405 -0.11(-0.31%)
Mar 27, 2013 35.40 35.69 35.22 35.61 5,474,586 -0.03(-0.09%)
Mar 26, 2013 35.81 35.83 35.42 35.64 6,145,345 +0.12(+0.33%)
Mar 25, 2013 35.91 35.93 35.23 35.52 5,580,430 -0.10(-0.29%)
Mar 22, 2013 35.25 35.73 35.23 35.63 4,805,593 +0.43(+1.21%)
Mar 21, 2013 35.36 35.61 35.11 35.20 7,228,249 -0.40(-1.11%)
Mar 20, 2013 35.19 35.63 35.11 35.59 6,596,837 +0.57(+1.63%)
Mar 19, 2013 35.56 35.63 34.46 35.02 10,415,749 +0.00(+0.00%)
Mar 18, 2013 34.64 35.18 34.49 35.02 7,020,341 +0.08(+0.23%)
Mar 15, 2013 34.44 35.02 34.16 34.95 12,458,165 +1.02(+3.01%)
Mar 14, 2013 34.29 34.30 33.84 33.92 7,616,816 -0.17(-0.49%)
Mar 13, 2013 33.85 34.45 33.62 34.09 7,869,372 +0.74(+2.21%)
Mar 12, 2013 33.06 33.65 33.02 33.35 7,643,273 +0.23(+0.69%)
Mar 11, 2013 32.69 33.38 32.69 33.12 6,203,814 +0.37(+1.14%)
Mar 08, 2013 33.07 33.09 32.28 32.75 4,821,886 -0.16(-0.48%)
Mar 07, 2013 32.80 32.97 32.66 32.91 5,494,295 +0.22(+0.68%)
Mar 06, 2013 32.55 32.96 32.55 32.69 7,814,740 +0.56(+1.75%)
Mar 05, 2013 31.79 32.31 31.75 32.13 6,313,560 +0.65(+2.06%)
Mar 04, 2013 30.82 31.49 30.79 31.48 4,594,084 +0.54(+1.74%)
Mar 01, 2013 30.34 31.00 30.00 30.94 6,838,033 +0.44(+1.43%)
Feb 28, 2013 30.31 30.73 30.27 30.50 7,587,906 +0.10(+0.34%)
Feb 27, 2013 29.93 30.52 29.77 30.40 5,968,014 +0.48(+1.59%)
Feb 26, 2013 30.15 30.22 29.48 29.93 7,715,369 -0.86(-2.80%)
Feb 22, 2013 30.54 30.84 30.44 30.79 3,750,172 +0.44(+1.46%)
Feb 21, 2013 30.70 30.71 30.12 30.35 8,246,949 -0.48(-1.54%)
Feb 20, 2013 31.21 31.33 30.79 30.82 4,661,918 -0.48(-1.52%)
Feb 19, 2013 31.05 31.34 31.03 31.30 6,010,852 +0.30(+0.97%)
Feb 15, 2013 31.37 31.53 30.85 30.99 4,956,577 -0.29(-0.94%)
Feb 14, 2013 30.92 31.33 30.80 31.29 4,970,405 +0.24(+0.77%)
Feb 13, 2013 31.24 31.41 30.96 31.05 4,979,683 -0.21(-0.66%)
Feb 12, 2013 31.66 31.80 31.24 31.26 6,590,261 -0.44(-1.37%)
Feb 11, 2013 31.49 31.90 31.41 31.69 4,711,329 +0.12(+0.38%)
Feb 08, 2013 31.60 31.95 31.42 31.57 6,679,794 +0.42(+1.35%)
Feb 07, 2013 31.26 31.45 30.66 31.15 4,460,189 +0.02(+0.05%)
Feb 06, 2013 30.94 31.27 30.91 31.14 4,309,441 +0.59(+1.94%)
Feb 04, 2013 30.45 30.78 30.28 30.54 7,371,627 -0.17(-0.57%)
Feb 01, 2013 30.61 31.00 30.42 30.72 8,929,358 +0.32(+1.07%)
Jan 31, 2013 30.19 30.75 29.68 30.39 15,297,335 +0.25(+0.81%)
Jan 30, 2013 30.17 30.26 29.78 30.15 8,982,700 -0.02(-0.08%)
Jan 29, 2013 30.01 30.21 29.78 30.17 9,516,983 +0.04(+0.13%)
Jan 28, 2013 30.93 30.94 30.11 30.13 9,140,407 -0.82(-2.63%)
Jan 25, 2013 31.05 31.13 30.80 30.95 3,640,927 -0.04(-0.13%)
Jan 24, 2013 30.76 31.07 30.66 30.99 5,464,090 +0.26(+0.85%)
Jan 23, 2013 30.77 31.06 30.67 30.73 6,044,182 -0.06(-0.21%)
Jan 22, 2013 30.47 30.80 30.08 30.79 7,882,861 +0.27(+0.88%)
Jan 18, 2013 30.84 30.84 30.32 30.52 13,062,629 -0.59(-1.88%)
Jan 17, 2013 31.15 31.30 30.88 31.11 3,902,334 +0.13(+0.41%)
Jan 16, 2013 31.07 31.26 30.88 30.98 5,779,934 -0.17(-0.53%)
Jan 15, 2013 31.19 31.40 30.92 31.15 7,888,565 -0.31(-0.98%)
Jan 14, 2013 31.98 32.02 31.35 31.45 4,423,200 -0.52(-1.63%)
Jan 11, 2013 31.92 32.17 31.86 31.98 3,536,432 -0.07(-0.22%)
Jan 10, 2013 31.79 32.14 31.71 32.05 7,351,265 +0.50(+1.58%)
Jan 09, 2013 31.76 31.95 31.45 31.55 4,480,259 -0.19(-0.60%)
Jan 08, 2013 31.15 31.74 31.12 31.74 5,519,839 +0.53(+1.70%)
Jan 07, 2013 31.51 31.60 31.06 31.21 5,901,726 -0.49(-1.55%)
Jan 04, 2013 31.34 31.71 31.15 31.70 5,058,179 +0.51(+1.62%)
Jan 03, 2013 31.35 31.64 31.19 31.19 6,964,864 -0.10(-0.33%)
Jan 02, 2013 31.16 31.31 30.88 31.30 5,931,028 +0.78(+2.54%)
Dec 31, 2012 29.70 30.54 29.66 30.52 5,382,640 +0.55(+1.85%)
Dec 28, 2012 30.06 30.24 29.85 29.97 5,330,345 +0.02(+0.08%)
Dec 27, 2012 30.23 30.28 29.47 29.94 5,877,665 -0.30(-0.99%)
Dec 26, 2012 30.43 30.71 30.08 30.24 5,751,240 -0.13(-0.44%)
Dec 24, 2012 30.41 30.75 30.34 30.38 2,767,235 +0.01(+0.03%)
Dec 21, 2012 30.06 31.10 29.83 30.37 13,085,461 +0.07(+0.23%)
Dec 20, 2012 30.41 30.75 29.63 30.30 21,333,768 -1.07(-3.42%)
Dec 19, 2012 32.10 32.10 31.28 31.37 8,723,708 -0.60(-1.88%)
Dec 18, 2012 32.18 32.25 31.24 31.97 11,375,425 +0.28(+0.87%)
Dec 17, 2012 31.28 32.15 31.28 31.69 8,422,182 +0.50(+1.62%)
Dec 14, 2012 31.77 31.85 31.08 31.19 6,454,224 -0.66(-2.08%)
Dec 13, 2012 32.34 32.34 31.62 31.85 4,110,898 -0.49(-1.51%)
Dec 12, 2012 32.04 32.51 31.84 32.34 5,023,446 +0.50(+1.56%)
Dec 11, 2012 32.32 32.32 31.68 31.84 6,245,582 -0.32(-1.01%)
Dec 10, 2012 32.27 32.43 31.93 32.17 3,778,365 -0.29(-0.90%)
Dec 07, 2012 32.23 32.58 32.20 32.46 4,274,138 +0.47(+1.45%)
Dec 06, 2012 32.24 32.27 31.64 31.99 5,438,947 -0.24(-0.76%)
Dec 05, 2012 32.46 32.55 31.98 32.24 4,144,983 -0.10(-0.32%)
Dec 04, 2012 32.51 32.61 32.26 32.34 4,475,397 -0.48(-1.47%)
Nov 30, 2012 32.76 32.96 32.65 32.82 6,491,498 +0.06(+0.17%)
Nov 29, 2012 32.65 33.03 32.49 32.77 3,586,632 +0.23(+0.70%)
Nov 28, 2012 31.79 32.56 31.79 32.54 2,863,570 +0.52(+1.63%)
Nov 27, 2012 32.53 32.65 31.98 32.02 4,786,235 -0.59(-1.81%)
Nov 26, 2012 32.58 32.67 32.34 32.61 3,339,618 -0.09(-0.29%)
Nov 23, 2012 32.64 32.73 32.50 32.70 1,729,854 +0.26(+0.80%)
Nov 21, 2012 32.71 32.73 32.04 32.44 3,966,234 -0.13(-0.39%)
Nov 20, 2012 32.19 32.74 32.02 32.57 5,601,031 +0.38(+1.18%)
Nov 19, 2012 31.50 32.21 31.50 32.19 5,232,857 +1.06(+3.42%)
Nov 16, 2012 30.27 31.24 30.27 31.13 7,854,497 +0.88(+2.92%)
Nov 15, 2012 31.51 31.61 29.89 30.24 16,466,980 -1.29(-4.10%)
Nov 14, 2012 32.56 32.76 31.45 31.54 7,985,119 -0.95(-2.91%)
Nov 13, 2012 32.17 32.89 32.09 32.48 4,571,261 +0.02(+0.05%)
Nov 12, 2012 32.50 32.68 32.33 32.47 3,470,609 +0.06(+0.19%)
Nov 09, 2012 31.99 32.66 31.95 32.40 5,617,386 +0.25(+0.79%)
Nov 08, 2012 32.11 32.52 31.99 32.15 6,344,508 +0.13(+0.39%)
Nov 07, 2012 32.36 32.66 32.01 32.02 7,302,469 -0.65(-1.98%)
Nov 06, 2012 31.91 32.98 31.76 32.67 5,451,898 +0.91(+2.88%)
Nov 05, 2012 32.13 32.27 31.52 31.76 6,451,519 -0.57(-1.76%)
Nov 02, 2012 32.84 32.95 32.30 32.32 4,983,706 -0.27(-0.82%)
Nov 01, 2012 32.40 32.65 32.20 32.59 5,459,880 +0.25(+0.78%)
Oct 31, 2012 31.80 32.36 31.65 32.34 4,875,530 +0.59(+1.86%)
Oct 26, 2012 31.43 31.75 31.75 31.75 5,180,158 +0.32(+1.00%)
Oct 25, 2012 31.69 31.80 31.31 31.43 3,478,250 +0.02(+0.05%)
Oct 24, 2012 31.32 31.78 31.32 31.42 4,428,362 +0.18(+0.58%)
Oct 23, 2012 31.01 31.42 30.91 31.24 4,108,258 -0.02(-0.05%)
Oct 19, 2012 31.76 31.91 31.05 31.25 5,914,303 -0.64(-2.00%)
Oct 18, 2012 32.08 32.21 31.55 31.89 4,289,283 -0.29(-0.91%)
Oct 17, 2012 31.82 32.23 31.81 32.18 5,666,369 +0.59(+1.87%)
Oct 16, 2012 31.23 31.69 31.23 31.59 4,934,432 +0.52(+1.68%)
Oct 15, 2012 30.76 31.25 30.57 31.07 4,192,267 +0.47(+1.55%)
Oct 12, 2012 31.20 31.25 30.49 30.60 4,299,809 -0.63(-2.02%)
Oct 11, 2012 31.40 31.61 31.23 31.23 3,289,380 +0.12(+0.38%)
Oct 10, 2012 31.55 31.61 30.82 31.11 5,211,726 -0.26(-0.83%)
Oct 09, 2012 31.69 31.95 31.30 31.37 4,691,715 -0.41(-1.29%)
Oct 08, 2012 31.69 31.91 31.55 31.78 4,203,137 -0.08(-0.25%)
Oct 05, 2012 32.11 32.19 31.72 31.86 3,676,457 -0.02(-0.05%)
Oct 04, 2012 31.53 32.02 31.48 31.87 4,283,741 +0.56(+1.79%)
Oct 03, 2012 30.98 31.31 30.91 31.31 4,765,170 +0.17(+0.53%)
Oct 02, 2012 31.55 31.55 30.96 31.15 4,965,080 -0.26(-0.83%)
Oct 01, 2012 31.51 31.65 31.04 31.41 6,221,356 +0.15(+0.48%)
Sep 28, 2012 31.18 31.69 30.73 31.26 8,896,848 +0.02(+0.05%)
Sep 27, 2012 30.10 31.38 29.55 31.24 11,206,246 +2.12(+7.27%)
Sep 26, 2012 29.58 29.73 29.11 29.13 6,873,876 -0.49(-1.65%)
Sep 25, 2012 30.39 30.65 29.47 29.62 7,387,164 -0.78(-2.56%)
Sep 24, 2012 30.32 30.58 30.10 30.39 5,074,759 +0.01(+0.03%)
Sep 21, 2012 30.14 30.67 30.13 30.39 6,591,810 +0.36(+1.21%)
Sep 20, 2012 30.20 30.38 29.93 30.02 5,054,630 -0.28(-0.91%)
Sep 19, 2012 30.50 30.65 30.18 30.30 5,059,532 +0.00(+0.00%)
Sep 18, 2012 30.47 30.63 30.17 30.30 4,733,719 -0.17(-0.57%)
Sep 17, 2012 30.51 30.85 30.35 30.47 5,289,078 -0.46(-1.48%)
Sep 14, 2012 30.87 31.19 30.74 30.93 6,550,521 +0.04(+0.13%)
Sep 13, 2012 30.12 30.97 29.93 30.89 5,378,162 +0.79(+2.61%)
Sep 12, 2012 30.28 30.40 30.01 30.10 4,544,198 -0.06(-0.21%)
Sep 11, 2012 30.17 30.30 29.93 30.17 3,291,009 +0.09(+0.31%)
Sep 10, 2012 30.28 30.35 30.06 30.07 2,925,617 -0.20(-0.65%)
Sep 07, 2012 30.19 30.44 29.92 30.27 3,690,463 +0.19(+0.63%)
Sep 06, 2012 30.01 30.19 29.77 30.08 5,989,129 +0.25(+0.84%)
Sep 05, 2012 30.72 30.72 29.66 29.83 6,860,699 -0.66(-2.17%)
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.