Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.12 16.43 15.44 16.23 11,165,554 +0.26(+1.63%)
Sep 29, 2009 16.33 16.64 15.88 15.97 8,835,849 -0.01(-0.06%)
Sep 28, 2009 15.53 16.41 15.41 15.98 6,929,022 +0.62(+4.04%)
Sep 25, 2009 15.80 15.93 15.28 15.36 8,830,626 -0.54(-3.40%)
Sep 24, 2009 16.08 16.14 15.69 15.90 9,416,870 -0.04(-0.25%)
Sep 23, 2009 16.26 16.40 15.94 15.94 9,157,543 -0.27(-1.67%)
Sep 22, 2009 16.16 16.34 16.06 16.21 7,394,060 +0.18(+1.12%)
Sep 21, 2009 15.94 16.10 15.78 16.03 9,040,437 -0.03(-0.19%)
Sep 18, 2009 15.65 16.26 15.50 16.06 10,586,566 +0.99(+6.57%)
Sep 17, 2009 15.50 16.37 14.76 15.07 18,861,706 -0.31(-2.02%)
Sep 16, 2009 15.17 15.70 15.10 15.38 11,277,344 +0.24(+1.59%)
Sep 15, 2009 14.65 15.22 14.60 15.14 12,738,351 +0.11(+0.73%)
Sep 14, 2009 14.64 15.07 14.52 15.03 8,652,562 +0.32(+2.18%)
Sep 11, 2009 14.58 14.80 14.39 14.71 7,504,953 +0.24(+1.66%)
Sep 10, 2009 14.25 14.59 14.06 14.47 7,714,927 +0.17(+1.19%)
Sep 09, 2009 13.75 14.32 13.75 14.30 6,927,328 +0.55(+4.00%)
Sep 08, 2009 13.70 13.87 13.59 13.75 6,395,128 +0.20(+1.48%)
Sep 04, 2009 13.71 13.77 13.34 13.55 4,965,438 -0.09(-0.66%)
Sep 03, 2009 13.12 13.64 12.95 13.64 8,500,040 +0.66(+5.08%)
Sep 02, 2009 12.96 13.19 12.87 12.98 7,728,740 -0.07(-0.54%)
Sep 01, 2009 13.55 13.72 12.95 13.05 11,682,132 -0.70(-5.09%)
Aug 31, 2009 13.77 13.93 13.40 13.75 8,832,684 -0.48(-3.37%)
Aug 28, 2009 14.12 14.24 13.87 14.23 4,833,412 +0.25(+1.79%)
Aug 27, 2009 13.93 14.09 13.68 13.98 6,144,561 -0.03(-0.21%)
Aug 26, 2009 13.61 14.12 13.32 14.01 8,490,487 +0.39(+2.86%)
Aug 25, 2009 13.85 14.02 13.56 13.62 7,603,087 -0.10(-0.73%)
Aug 24, 2009 14.16 14.21 13.56 13.72 10,645,217 +0.21(+1.55%)
Aug 21, 2009 13.20 13.59 13.14 13.51 6,871,333 +0.39(+2.97%)
Aug 20, 2009 12.54 13.19 12.48 13.12 7,342,634 +0.60(+4.79%)
Aug 19, 2009 12.29 12.71 12.22 12.52 9,550,079 +0.06(+0.48%)
Aug 18, 2009 12.19 12.52 12.04 12.46 7,311,523 +0.46(+3.83%)
Aug 17, 2009 12.35 12.36 11.97 12.00 10,871,934 -0.48(-3.85%)
Aug 14, 2009 12.57 12.68 12.23 12.48 7,097,959 -0.12(-0.95%)
Aug 13, 2009 12.68 12.78 12.49 12.60 7,624,464 +0.10(+0.80%)
Aug 12, 2009 12.42 12.63 12.15 12.50 6,272,736 +0.22(+1.79%)
Aug 11, 2009 12.33 12.56 12.17 12.28 9,864,447 -0.12(-0.97%)
Aug 10, 2009 12.75 12.90 12.25 12.40 8,935,762 -0.36(-2.82%)
Aug 07, 2009 12.74 12.90 12.39 12.76 9,967,212 +0.18(+1.43%)
Aug 06, 2009 12.71 12.85 12.29 12.58 10,697,323 +0.05(+0.40%)
Aug 05, 2009 12.54 12.60 12.11 12.53 10,111,922 +0.23(+1.87%)
Aug 04, 2009 12.17 12.56 12.07 12.30 6,247,889 +0.08(+0.65%)
Aug 03, 2009 12.24 12.48 12.05 12.22 7,253,915 +0.34(+2.86%)
Jul 31, 2009 11.99 12.30 11.88 11.88 8,262,800 -0.11(-0.92%)
Jul 30, 2009 11.78 12.28 11.75 11.99 7,329,300 +0.32(+2.74%)
Jul 29, 2009 11.63 11.72 11.31 11.67 7,838,719 -0.26(-2.18%)
Jul 28, 2009 11.92 12.05 11.75 11.93 5,205,032 -0.03(-0.25%)
Jul 27, 2009 11.99 12.19 11.90 11.96 5,383,794 -0.10(-0.83%)
Jul 24, 2009 11.34 12.14 11.30 12.06 6,591,338 +0.40(+3.43%)
Jul 23, 2009 11.42 11.81 11.22 11.66 9,399,183 +0.27(+2.37%)
Jul 22, 2009 10.96 11.52 10.92 11.39 5,566,209 +0.16(+1.42%)
Jul 21, 2009 11.35 11.49 11.07 11.23 6,522,833 -0.12(-1.06%)
Jul 20, 2009 10.95 11.44 10.95 11.35 6,732,175 +0.43(+3.94%)
Jul 17, 2009 11.10 11.10 10.68 10.92 5,748,912 -0.16(-1.44%)
Jul 16, 2009 10.72 11.24 10.51 11.08 11,581,821 +0.23(+2.12%)
Jul 15, 2009 10.45 11.04 10.35 10.85 15,845,181 +0.63(+6.16%)
Jul 14, 2009 10.16 10.30 9.880 10.22 9,719,145 +0.08(+0.79%)
Jul 13, 2009 9.812 10.15 9.790 10.14 12,822,442 +0.53(+5.52%)
Jul 10, 2009 9.500 9.760 9.380 9.610 11,038,125 +0.04(+0.42%)
Jul 09, 2009 9.260 9.660 9.250 9.570 20,233,138 +0.45(+4.93%)
Jul 08, 2009 9.600 9.690 9.000 9.120 73,866,276 -0.25(-2.67%)
Jul 07, 2009 9.450 9.610 9.240 9.370 27,771,401 -1.13(-10.76%)
Jul 06, 2009 10.08 10.51 9.980 10.50 8,166,727 +0.36(+3.55%)
Jul 02, 2009 10.09 10.32 9.910 10.14 5,471,425 -0.13(-1.27%)
Jul 01, 2009 10.32 10.57 10.25 10.27 6,342,360 +0.00(+0.00%)
Jun 30, 2009 10.71 10.75 9.960 10.27 10,512,695 -0.42(-3.93%)
Jun 29, 2009 10.25 10.88 10.06 10.69 13,171,501 +0.79(+7.98%)
Jun 26, 2009 10.18 10.21 9.750 9.900 5,401,766 -0.32(-3.13%)
Jun 25, 2009 9.790 10.23 9.717 10.22 8,816,364 +0.59(+6.13%)
Jun 24, 2009 9.260 9.680 9.200 9.630 7,683,750 +0.45(+4.90%)
Jun 23, 2009 9.370 9.510 8.910 9.180 8,685,054 -0.13(-1.40%)
Jun 22, 2009 9.180 9.800 9.130 9.310 11,967,846 -0.01(-0.11%)
Jun 19, 2009 9.380 9.550 9.040 9.320 8,879,948 +0.05(+0.54%)
Jun 18, 2009 9.600 9.800 9.150 9.270 11,635,647 +0.36(+4.04%)
Jun 17, 2009 9.100 9.130 8.580 8.910 6,650,002 -0.19(-2.09%)
Jun 16, 2009 9.540 9.540 9.080 9.100 5,809,842 -0.35(-3.65%)
Jun 15, 2009 9.210 9.810 9.200 9.445 6,337,332 +0.14(+1.56%)
Jun 12, 2009 9.400 9.630 9.200 9.300 3,369,705 -0.35(-3.63%)
Jun 11, 2009 9.940 10.00 9.480 9.650 5,466,185 -0.09(-0.92%)
Jun 10, 2009 9.720 9.980 9.500 9.740 6,128,175 +0.07(+0.72%)
Jun 09, 2009 9.210 9.780 9.090 9.670 5,952,073 +0.49(+5.34%)
Jun 08, 2009 9.110 9.280 8.950 9.180 6,394,551 -0.23(-2.44%)
Jun 05, 2009 9.640 9.690 9.250 9.410 4,174,870 -0.03(-0.32%)
Jun 04, 2009 9.490 9.560 9.230 9.440 7,000,348 +0.03(+0.32%)
Jun 03, 2009 9.540 9.720 9.350 9.410 6,352,576 -0.23(-2.39%)
Jun 02, 2009 10.03 10.04 9.520 9.640 7,275,875 -0.45(-4.46%)
Jun 01, 2009 9.740 10.40 9.690 10.09 12,870,797 +0.53(+5.54%)
May 29, 2009 9.130 9.600 8.870 9.560 14,235,333 +0.46(+5.05%)
May 28, 2009 8.990 9.110 8.585 9.100 8,195,984 +0.48(+5.57%)
May 27, 2009 8.940 9.140 8.590 8.620 8,741,577 -0.27(-3.04%)
May 26, 2009 8.320 8.920 8.160 8.890 7,589,526 +0.53(+6.34%)
May 22, 2009 8.620 8.680 8.330 8.360 4,464,017 -0.23(-2.68%)
May 21, 2009 8.590 8.690 8.310 8.590 8,557,202 -0.09(-1.04%)
May 20, 2009 9.020 9.220 8.580 8.680 6,621,874 -0.15(-1.70%)
May 19, 2009 9.210 9.210 8.780 8.830 6,335,815 -0.39(-4.23%)
May 18, 2009 8.810 9.290 8.650 9.220 8,138,088 +0.63(+7.33%)
May 15, 2009 8.740 8.960 8.430 8.590 6,846,073 -0.16(-1.83%)
May 14, 2009 8.520 8.790 8.350 8.750 7,338,367 +0.21(+2.46%)
May 13, 2009 8.950 8.950 8.480 8.540 8,277,809 -0.61(-6.67%)
May 12, 2009 9.790 9.970 8.930 9.150 10,634,909 -0.53(-5.48%)
May 11, 2009 10.22 10.25 9.650 9.680 9,884,954 -0.98(-9.19%)
May 08, 2009 10.78 10.89 10.16 10.66 14,691,321 -0.85(-7.38%)
May 07, 2009 11.28 11.65 10.29 11.51 17,350,936 +1.18(+11.42%)
May 06, 2009 9.520 10.76 9.500 10.33 15,598,608 +1.22(+13.39%)
May 05, 2009 8.870 9.350 8.710 9.110 9,693,601 +0.13(+1.45%)
May 04, 2009 8.160 9.050 8.120 8.980 10,037,197 +0.86(+10.59%)
May 01, 2009 8.060 8.370 8.020 8.120 5,864,642 -0.01(-0.12%)
Apr 30, 2009 8.600 8.830 8.080 8.130 12,628,329 -0.35(-4.13%)
Apr 29, 2009 8.450 8.770 8.320 8.480 10,966,366 +0.15(+1.80%)
Apr 28, 2009 8.030 8.680 7.860 8.330 9,095,103 +0.25(+3.09%)
Apr 27, 2009 8.870 8.880 8.070 8.080 8,837,563 -1.01(-11.11%)
Apr 24, 2009 8.620 9.410 8.410 9.090 11,755,584 +0.58(+6.82%)
Apr 23, 2009 8.050 8.620 8.000 8.510 6,265,826 +0.48(+5.98%)
Apr 22, 2009 7.780 8.550 7.720 8.030 9,547,318 -0.21(-2.55%)
Apr 21, 2009 7.240 8.240 7.030 8.240 9,461,839 +0.75(+10.01%)
Apr 20, 2009 8.520 8.620 7.460 7.490 12,156,020 -1.06(-12.40%)
Apr 17, 2009 8.300 8.830 8.150 8.550 9,627,772 +0.19(+2.27%)
Apr 16, 2009 8.150 8.460 7.910 8.360 11,230,444 +0.21(+2.58%)
Apr 15, 2009 7.320 8.180 7.050 8.150 14,258,994 +0.58(+7.66%)
Apr 14, 2009 8.170 8.315 7.510 7.570 13,882,039 -0.88(-10.41%)
Apr 13, 2009 8.030 8.600 7.870 8.450 12,426,282 +0.26(+3.17%)
Apr 09, 2009 7.380 8.220 7.200 8.190 16,824,607 +1.36(+19.91%)
Apr 08, 2009 6.460 6.860 6.360 6.830 7,827,149 +0.43(+6.72%)
Apr 07, 2009 6.360 6.630 6.290 6.400 6,674,978 -0.16(-2.44%)
Apr 06, 2009 6.640 6.640 6.330 6.560 5,699,172 -0.19(-2.81%)
Apr 03, 2009 6.470 6.800 6.190 6.750 7,864,175 +0.16(+2.43%)
Apr 02, 2009 6.700 6.890 6.410 6.590 9,178,409 +0.12(+1.85%)
Apr 01, 2009 6.120 6.580 6.020 6.470 7,399,067 +0.16(+2.54%)
Mar 31, 2009 6.090 6.420 5.940 6.310 9,518,087 +0.53(+9.17%)
Mar 30, 2009 6.550 6.610 5.750 5.780 10,685,071 -1.36(-19.05%)
Mar 26, 2009 6.520 7.170 6.400 7.140 11,061,430 +0.67(+10.36%)
Mar 25, 2009 6.050 6.520 6.020 6.470 11,010,656 +0.44(+7.30%)
Mar 24, 2009 6.240 6.492 5.920 6.030 9,814,393 -0.51(-7.80%)
Mar 23, 2009 5.950 6.550 5.910 6.540 10,856,764 +1.03(+18.69%)
Mar 20, 2009 6.380 6.380 5.500 5.510 12,025,753 -1.06(-16.17%)
Mar 19, 2009 7.720 7.910 6.250 6.572 14,162,234 -0.66(-9.18%)
Mar 18, 2009 6.490 7.270 6.130 7.237 15,226,158 +0.67(+10.14%)
Mar 17, 2009 6.250 6.580 5.970 6.570 9,621,869 +0.32(+5.12%)
Mar 16, 2009 6.600 6.790 6.138 6.250 11,366,743 +0.02(+0.32%)
Mar 13, 2009 6.560 6.660 5.610 6.230 0 -0.39(-5.89%)
Mar 12, 2009 5.930 6.670 5.690 6.620 10,746,377 +0.68(+11.45%)
Mar 11, 2009 5.960 6.140 5.760 5.940 8,714,982 -0.12(-1.98%)
Mar 10, 2009 5.690 6.090 5.430 6.060 12,592,370 +0.85(+16.31%)
Mar 09, 2009 4.880 5.310 4.830 5.210 5,662,067 +0.26(+5.25%)
Mar 06, 2009 4.870 5.040 4.730 4.950 0 +0.06(+1.23%)
Mar 05, 2009 5.280 5.440 4.760 4.890 9,749,027 -0.63(-11.41%)
Mar 04, 2009 5.420 5.750 5.180 5.520 6,951,588 +0.37(+7.18%)
Mar 02, 2009 5.610 5.660 5.100 5.150 7,514,074 -0.58(-10.12%)
Feb 27, 2009 5.980 6.280 5.720 5.730 0 -0.45(-7.28%)
Feb 26, 2009 6.110 6.970 6.060 6.180 9,599,623 +0.18(+3.00%)
Feb 25, 2009 6.260 6.350 5.700 6.000 7,651,231 -0.19(-3.07%)
Feb 24, 2009 5.610 6.230 5.260 6.190 8,416,059 +0.62(+11.13%)
Feb 23, 2009 5.830 6.040 5.560 5.570 8,805,838 -0.17(-2.96%)
Feb 20, 2009 5.410 5.940 5.050 5.740 10,795,061 +0.18(+3.24%)
Feb 19, 2009 6.400 6.460 5.540 5.560 6,089,390 -0.74(-11.75%)
Feb 18, 2009 6.190 6.360 5.910 6.300 6,690,646 +0.20(+3.28%)
Feb 17, 2009 6.750 6.930 6.080 6.100 10,773,421 -0.91(-12.98%)
Feb 13, 2009 7.080 7.360 6.950 7.010 6,397,448 -0.13(-1.82%)
Feb 12, 2009 6.890 7.180 6.760 7.140 8,220,295 -0.07(-0.97%)
Feb 11, 2009 7.010 7.250 6.940 7.210 5,771,105 +0.20(+2.85%)
Feb 10, 2009 7.870 7.960 6.960 7.010 7,197,667 -0.95(-11.93%)
Feb 09, 2009 7.710 8.035 7.560 7.960 7,938,829 +0.28(+3.65%)
Feb 06, 2009 7.260 7.730 7.200 7.680 13,371,020 +0.54(+7.56%)
Feb 05, 2009 7.450 7.450 6.935 7.140 9,249,431 -0.04(-0.56%)
Feb 04, 2009 7.280 7.450 7.070 7.180 7,296,433 -0.04(-0.55%)
Feb 03, 2009 7.390 7.410 7.080 7.220 4,953,465 -0.14(-1.90%)
Feb 02, 2009 6.970 7.390 6.920 7.360 5,940,843 +0.21(+2.94%)
Jan 30, 2009 7.310 7.610 7.080 7.150 0 -0.31(-4.16%)
Jan 29, 2009 6.880 7.900 6.880 7.460 4,998,125 -0.45(-5.69%)
Jan 28, 2009 7.970 7.990 7.570 7.910 9,098,643 +0.47(+6.32%)
Jan 27, 2009 7.570 7.670 7.270 7.440 3,891,551 +0.03(+0.40%)
Jan 26, 2009 7.360 7.740 7.250 7.410 4,215,416 -0.09(-1.20%)
Jan 23, 2009 7.180 7.620 6.890 7.500 6,205,133 +0.11(+1.49%)
Jan 22, 2009 7.700 7.800 7.310 7.390 6,919,100 -0.55(-6.93%)
Jan 21, 2009 7.810 7.970 7.430 7.940 7,878,012 +0.51(+6.86%)
Jan 20, 2009 7.310 7.930 7.310 7.430 9,444,074 -0.17(-2.24%)
Jan 16, 2009 7.830 8.100 7.560 7.600 9,013,170 -0.01(-0.13%)
Jan 15, 2009 7.910 8.110 7.450 7.610 9,279,528 -0.33(-4.16%)
Jan 14, 2009 8.290 8.430 7.850 7.940 6,512,644 -0.67(-7.78%)
Jan 13, 2009 8.580 8.870 8.320 8.610 6,181,946 -0.05(-0.58%)
Jan 12, 2009 8.820 8.960 8.530 8.660 5,132,340 -0.05(-0.57%)
Jan 09, 2009 8.920 8.950 8.520 8.710 3,729,405 -0.19(-2.13%)
Jan 08, 2009 8.890 9.020 8.680 8.900 3,850,926 -0.03(-0.34%)
Jan 07, 2009 9.550 9.550 8.850 8.930 5,060,956 -0.78(-8.03%)
Jan 06, 2009 9.880 9.930 9.530 9.710 6,356,567 -0.04(-0.41%)
Jan 05, 2009 9.400 9.810 9.350 9.750 4,553,300 +0.24(+2.52%)
Jan 02, 2009 9.690 9.710 9.290 9.510 0 -0.02(-0.21%)
Jan 01, 2009 8.970 9.625 8.710 9.530 0 +0.00(+0.00%)
Dec 31, 2008 8.970 9.625 8.710 9.530 3,754,223 +0.55(+6.12%)
Dec 30, 2008 8.660 9.010 8.510 8.980 3,236,794 +0.41(+4.78%)
Dec 29, 2008 8.370 8.660 8.370 8.570 2,843,196 +0.20(+2.39%)
Dec 26, 2008 8.850 8.850 8.230 8.370 1,705,159 -0.20(-2.33%)
Dec 24, 2008 8.710 8.850 8.440 8.570 1,323,148 -0.10(-1.15%)
Dec 23, 2008 8.790 9.030 8.600 8.670 3,072,902 -0.08(-0.91%)
Dec 22, 2008 9.330 9.450 8.640 8.750 3,675,648 -0.58(-6.22%)
Dec 19, 2008 9.380 9.720 9.010 9.330 6,708,134 +0.07(+0.76%)
Dec 18, 2008 9.390 10.19 9.180 9.260 11,054,231 +0.68(+7.93%)
Dec 17, 2008 8.630 9.400 8.460 8.580 6,814,635 -0.48(-5.30%)
Dec 16, 2008 8.930 9.150 8.480 9.060 7,046,739 +0.33(+3.78%)
Dec 15, 2008 8.990 9.200 8.570 8.730 4,121,553 -0.24(-2.68%)
Dec 12, 2008 9.000 9.220 8.570 8.970 7,040,904 -0.14(-1.54%)
Dec 11, 2008 10.01 10.17 8.930 9.110 6,852,160 -1.07(-10.51%)
Dec 10, 2008 10.44 10.58 9.590 10.18 5,092,232 -0.17(-1.64%)
Dec 09, 2008 10.95 11.16 10.23 10.35 5,503,906 -0.77(-6.92%)
Dec 08, 2008 11.22 11.47 10.95 11.12 5,239,081 +0.24(+2.21%)
Dec 05, 2008 9.870 10.96 9.610 10.88 5,777,430 +0.86(+8.58%)
Dec 04, 2008 10.11 10.87 9.870 10.02 4,759,660 -0.38(-3.65%)
Dec 03, 2008 9.910 10.50 9.060 10.40 6,148,899 +0.43(+4.31%)
Dec 02, 2008 9.680 10.10 9.370 9.970 5,974,165 +0.57(+6.06%)
Dec 01, 2008 9.680 10.05 9.350 9.400 8,585,828 -0.83(-8.11%)
Nov 28, 2008 10.00 10.34 9.980 10.23 2,676,721 +0.02(+0.20%)
Nov 26, 2008 9.350 10.37 9.070 10.21 4,892,894 +0.54(+5.58%)
Nov 25, 2008 10.17 10.21 9.270 9.670 6,971,143 -0.07(-0.72%)
Nov 24, 2008 8.040 9.830 7.390 9.740 11,470,603 +2.09(+27.32%)
Nov 21, 2008 7.110 7.760 6.630 7.650 11,165,772 +0.98(+14.69%)
Nov 20, 2008 7.300 7.660 6.590 6.670 7,625,935 -0.74(-9.99%)
Nov 19, 2008 7.930 8.270 7.330 7.410 7,726,996 -0.65(-8.06%)
Nov 18, 2008 8.810 9.190 7.870 8.060 7,613,482 -0.91(-10.14%)
Nov 17, 2008 9.350 9.500 8.800 8.970 6,160,774 -0.50(-5.28%)
Nov 14, 2008 9.150 10.18 8.980 9.470 5,852,771 -0.11(-1.15%)
Nov 13, 2008 9.250 9.660 8.250 9.580 8,639,882 +0.51(+5.62%)
Nov 12, 2008 9.820 10.00 8.960 9.070 8,209,418 -0.98(-9.75%)
Nov 11, 2008 10.84 11.07 9.830 10.05 10,926,417 -0.95(-8.64%)
Nov 10, 2008 11.77 12.24 10.88 11.00 6,008,502 -0.83(-7.02%)
Nov 07, 2008 11.77 11.93 11.44 11.83 5,225,281 +0.06(+0.51%)
Nov 06, 2008 11.90 12.19 11.51 11.77 7,273,770 -0.30(-2.49%)
Nov 05, 2008 12.35 12.64 12.00 12.07 5,759,856 -0.43(-3.44%)
Nov 04, 2008 12.33 12.74 12.14 12.50 4,952,266 +0.51(+4.25%)
Nov 03, 2008 12.04 12.32 11.74 11.99 3,864,334 -0.26(-2.12%)
Oct 31, 2008 11.18 12.32 11.11 12.25 5,982,060 +0.97(+8.60%)
Oct 30, 2008 11.41 12.14 11.00 11.28 6,112,956 +0.14(+1.26%)
Oct 29, 2008 11.70 11.87 11.03 11.14 8,408,125 -0.51(-4.38%)
Oct 28, 2008 10.75 11.68 9.820 11.65 8,169,241 +1.97(+20.35%)
Oct 27, 2008 9.810 10.41 9.590 9.680 4,546,382 -0.46(-4.54%)
Oct 24, 2008 9.690 10.47 9.270 10.14 5,211,294 -0.38(-3.61%)
Oct 23, 2008 10.13 10.61 9.760 10.52 8,321,174 +0.23(+2.24%)
Oct 22, 2008 10.84 10.84 9.910 10.29 7,198,547 -0.68(-6.20%)
Oct 21, 2008 11.54 11.92 10.82 10.97 6,081,855 -0.83(-7.03%)
Oct 20, 2008 10.96 11.89 10.42 11.80 6,698,816 +1.06(+9.87%)
Oct 17, 2008 10.03 11.07 10.03 10.74 7,911,083 +0.43(+4.17%)
Oct 16, 2008 10.39 10.50 9.260 10.31 8,807,391 +0.29(+2.89%)
Oct 15, 2008 11.29 11.30 9.890 10.02 8,398,055 -1.74(-14.80%)
Oct 14, 2008 11.85 12.75 11.40 11.76 11,320,573 +1.16(+10.94%)
Oct 13, 2008 10.59 10.75 9.900 10.60 6,048,575 +1.03(+10.76%)
Oct 10, 2008 9.200 10.16 8.350 9.570 11,159,483 -0.06(-0.62%)
Oct 09, 2008 10.50 10.71 9.630 9.630 10,917,777 -0.36(-3.60%)
Oct 08, 2008 9.540 10.76 7.520 9.990 6,442,024 +0.25(+2.57%)
Oct 07, 2008 10.83 11.27 9.650 9.740 5,929,178 -0.96(-8.97%)
Oct 06, 2008 10.50 11.25 9.980 10.70 6,852,561 -0.37(-3.34%)
Oct 03, 2008 13.39 13.39 10.55 11.07 7,376,316 -1.89(-14.58%)
Oct 02, 2008 14.01 14.03 12.61 12.96 4,915,915 -0.82(-5.95%)
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.