Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.47 10.72 10.41 10.52 9,230,403 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.18 10.39 11,203,784 -0.24(-2.24%)
Jan 27, 2010 10.36 10.67 10.18 10.63 12,976,259 +0.27(+2.60%)
Jan 26, 2010 10.31 10.57 10.21 10.36 10,186,072 -0.01(-0.07%)
Jan 25, 2010 10.67 10.81 10.24 10.37 13,986,691 +0.02(+0.15%)
Jan 22, 2010 10.91 10.91 10.34 10.35 19,150,996 -0.59(-5.41%)
Jan 21, 2010 11.38 11.43 10.94 10.94 14,005,455 -0.45(-3.98%)
Jan 20, 2010 11.37 11.54 11.21 11.40 9,834,395 -0.03(-0.27%)
Jan 19, 2010 11.27 11.44 11.26 11.43 7,977,348 +0.08(+0.68%)
Jan 15, 2010 11.47 11.35 11.35 11.35 14,088,903 -0.16(-1.40%)
Jan 14, 2010 11.57 11.64 11.41 11.51 11,738,518 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.28 11.54 6,490,517 +0.08(+0.67%)
Jan 12, 2010 11.32 11.51 11.29 11.47 8,564,614 +0.05(+0.47%)
Jan 11, 2010 11.64 11.67 11.34 11.41 5,697,364 -0.15(-1.26%)
Jan 08, 2010 11.62 11.65 11.46 11.56 5,796,827 -0.05(-0.40%)
Jan 07, 2010 11.50 11.67 11.42 11.61 8,441,777 +0.07(+0.60%)
Jan 06, 2010 11.42 11.57 11.42 11.54 7,216,545 -0.08(-0.66%)
Jan 05, 2010 11.38 11.66 11.27 11.61 10,098,097 +0.38(+3.35%)
Jan 04, 2010 11.44 11.44 11.15 11.24 9,820,089 -0.08(-0.68%)
Dec 31, 2009 11.37 11.31 11.31 11.31 4,966,794 -0.08(-0.68%)
Dec 30, 2009 11.28 11.39 11.21 11.39 3,791,461 +0.04(+0.34%)
Dec 29, 2009 11.41 11.45 11.27 11.35 4,014,113 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,528,145 -0.08(-0.74%)
Dec 24, 2009 11.32 11.51 11.30 11.48 1,744,982 +0.19(+1.70%)
Dec 23, 2009 11.33 11.44 11.24 11.29 3,676,308 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,492,788 -0.12(-1.01%)
Dec 21, 2009 11.52 11.56 11.23 11.37 8,587,985 -0.12(-1.07%)
Dec 18, 2009 11.65 11.65 11.23 11.50 12,339,726 +0.02(+0.20%)
Dec 17, 2009 12.57 12.58 11.35 11.47 24,040,940 -1.22(-9.63%)
Dec 16, 2009 12.35 12.91 12.35 12.70 8,454,714 +0.38(+3.12%)
Dec 15, 2009 12.48 12.68 12.27 12.31 8,166,322 -0.37(-2.91%)
Dec 14, 2009 12.61 12.69 12.57 12.68 6,813,354 +0.28(+2.23%)
Dec 11, 2009 12.05 12.44 11.93 12.41 6,189,198 +0.41(+3.40%)
Dec 10, 2009 11.92 12.11 11.81 12.00 6,268,497 +0.12(+1.04%)
Dec 09, 2009 11.62 11.89 11.53 11.87 5,296,445 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.58 11.61 6,584,051 -0.24(-2.01%)
Dec 07, 2009 12.00 12.18 11.80 11.85 10,074,975 +0.18(+1.52%)
Dec 04, 2009 11.61 11.90 11.52 11.67 11,620,422 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,845,226 -0.34(-2.88%)
Dec 02, 2009 11.82 11.88 11.67 11.74 8,513,595 -0.14(-1.16%)
Dec 01, 2009 12.00 12.04 11.64 11.88 6,676,125 -0.01(-0.06%)
Nov 30, 2009 11.70 11.92 11.61 11.89 8,820,360 +0.25(+2.18%)
Nov 27, 2009 11.58 11.81 11.54 11.64 3,576,906 -0.44(-3.63%)
Nov 25, 2009 11.92 12.09 11.80 12.07 4,675,818 +0.28(+2.35%)
Nov 24, 2009 11.89 11.94 11.73 11.80 5,214,492 -0.11(-0.90%)
Nov 23, 2009 12.07 12.07 11.74 11.91 5,723,092 +0.10(+0.85%)
Nov 20, 2009 11.68 11.83 11.60 11.81 5,507,115 -0.05(-0.45%)
Nov 19, 2009 12.21 12.22 11.70 11.86 7,070,184 -0.44(-3.56%)
Nov 18, 2009 12.24 12.37 12.15 12.30 5,696,748 +0.05(+0.44%)
Nov 17, 2009 12.37 12.37 11.98 12.24 5,719,380 -0.15(-1.18%)
Nov 16, 2009 11.92 12.54 11.87 12.39 9,674,707 +0.55(+4.61%)
Nov 13, 2009 11.92 12.07 11.77 11.84 4,478,059 +0.00(+0.00%)
Nov 12, 2009 11.82 12.01 11.73 11.84 7,184,714 +0.00(+0.00%)
Nov 11, 2009 11.95 12.17 11.77 11.84 9,399,420 +0.00(+0.00%)
Nov 10, 2009 11.78 11.88 11.57 11.84 9,521,448 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.24 11.83 12,213,832 +0.65(+5.85%)
Nov 06, 2009 11.11 11.26 10.90 11.17 7,215,412 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.75 10.88 7,507,564 +0.15(+1.43%)
Nov 04, 2009 11.00 11.11 10.67 10.73 9,413,702 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.91 7,542,192 -0.04(-0.35%)
Nov 02, 2009 10.96 11.15 10.65 10.95 12,001,355 +0.08(+0.71%)
Oct 30, 2009 11.46 11.48 10.69 10.87 11,302,791 -0.62(-5.42%)
Oct 29, 2009 11.11 11.50 11.04 11.50 9,706,498 +0.52(+4.77%)
Oct 28, 2009 11.33 11.46 10.94 10.97 9,156,896 -0.46(-4.03%)
Oct 27, 2009 11.55 11.61 11.31 11.44 10,127,600 -0.15(-1.26%)
Oct 26, 2009 11.68 11.98 11.51 11.58 11,392,748 +0.02(+0.20%)
Oct 23, 2009 11.63 11.66 11.48 11.56 9,307,943 -0.30(-2.53%)
Oct 22, 2009 11.47 11.87 11.39 11.86 9,546,091 +0.42(+3.70%)
Oct 21, 2009 11.61 11.84 11.41 11.44 12,130,248 -0.17(-1.46%)
Oct 20, 2009 11.72 11.74 11.52 11.61 10,400,601 -0.41(-3.39%)
Oct 19, 2009 11.71 12.13 11.61 12.01 17,199,966 +0.42(+3.58%)
Oct 16, 2009 12.16 12.23 11.55 11.60 19,654,872 -0.78(-6.34%)
Oct 15, 2009 12.37 12.45 12.18 12.38 11,840,850 -0.12(-0.98%)
Oct 14, 2009 12.69 12.70 12.13 12.51 12,745,328 +0.03(+0.25%)
Oct 13, 2009 12.51 12.71 12.27 12.47 9,547,447 -0.08(-0.67%)
Oct 12, 2009 12.78 12.85 12.40 12.56 12,106,652 +0.10(+0.80%)
Oct 09, 2009 13.19 13.21 12.09 12.46 17,984,498 -0.68(-5.15%)
Oct 08, 2009 12.97 13.35 12.85 13.14 13,346,998 +0.15(+1.12%)
Oct 07, 2009 12.78 13.09 12.74 12.99 7,315,345 +0.18(+1.38%)
Oct 06, 2009 12.54 12.87 12.44 12.81 12,932,347 +0.42(+3.35%)
Oct 05, 2009 11.88 12.40 11.88 12.40 12,453,609 +0.61(+5.15%)
Oct 02, 2009 12.12 12.17 11.75 11.79 13,277,867 -0.52(-4.19%)
Oct 01, 2009 12.41 12.67 12.17 12.31 16,976,780 -0.18(-1.42%)
Sep 30, 2009 12.40 12.64 11.87 12.48 14,517,923 +0.20(+1.63%)
Sep 29, 2009 12.56 12.80 12.21 12.28 11,488,743 -0.01(-0.06%)
Sep 28, 2009 11.94 12.62 11.85 12.29 9,009,406 +0.48(+4.04%)
Sep 25, 2009 12.15 12.25 11.75 11.81 11,481,952 -0.42(-3.40%)
Sep 24, 2009 12.37 12.41 12.07 12.23 12,244,211 -0.03(-0.25%)
Sep 23, 2009 12.51 12.61 12.26 12.26 11,907,023 -0.21(-1.67%)
Sep 22, 2009 12.43 12.57 12.35 12.47 9,614,068 +0.14(+1.12%)
Sep 21, 2009 12.26 12.38 12.14 12.33 11,754,757 -0.02(-0.19%)
Sep 18, 2009 12.04 12.51 11.92 12.35 13,765,099 +0.76(+6.57%)
Sep 17, 2009 11.92 12.59 11.35 11.59 24,524,784 -0.24(-2.02%)
Sep 16, 2009 11.67 12.07 11.61 11.83 14,663,277 +0.18(+1.59%)
Sep 15, 2009 11.27 11.71 11.23 11.64 16,562,940 +0.08(+0.73%)
Sep 14, 2009 11.26 11.59 11.17 11.56 11,250,425 +0.25(+2.18%)
Sep 11, 2009 11.21 11.38 11.07 11.31 9,758,256 +0.18(+1.66%)
Sep 10, 2009 10.96 11.22 10.81 11.13 10,031,273 +0.13(+1.19%)
Sep 09, 2009 10.57 11.01 10.57 11.00 9,007,203 +0.42(+4.00%)
Sep 08, 2009 10.54 10.67 10.45 10.57 8,315,214 +0.15(+1.48%)
Sep 04, 2009 10.54 10.59 10.26 10.42 6,456,271 -0.07(-0.66%)
Sep 03, 2009 10.09 10.49 9.960 10.49 11,052,110 +0.51(+5.09%)
Sep 02, 2009 9.967 10.14 9.898 9.983 10,049,233 -0.05(-0.54%)
Sep 01, 2009 10.42 10.55 9.960 10.04 15,189,600 -0.54(-5.09%)
Aug 31, 2009 10.59 10.71 10.31 10.57 11,484,627 -0.37(-3.37%)
Aug 28, 2009 10.86 10.95 10.67 10.94 6,284,605 +0.19(+1.79%)
Aug 27, 2009 10.71 10.84 10.52 10.75 7,989,417 -0.02(-0.21%)
Aug 26, 2009 10.47 10.86 10.24 10.77 11,039,688 +0.30(+2.86%)
Aug 25, 2009 10.65 10.78 10.43 10.47 9,885,854 -0.08(-0.73%)
Aug 24, 2009 10.89 10.93 10.43 10.55 13,841,359 +0.16(+1.55%)
Aug 21, 2009 10.15 10.45 10.11 10.39 8,934,396 +0.30(+2.97%)
Aug 20, 2009 9.644 10.14 9.598 10.09 9,547,202 +0.46(+4.79%)
Aug 19, 2009 9.452 9.775 9.398 9.629 12,417,415 +0.05(+0.48%)
Aug 18, 2009 9.375 9.629 9.260 9.583 9,506,750 +0.35(+3.83%)
Aug 17, 2009 9.498 9.506 9.206 9.229 14,136,146 -0.37(-3.85%)
Aug 14, 2009 9.667 9.755 9.406 9.598 9,229,065 -0.09(-0.95%)
Aug 13, 2009 9.752 9.829 9.603 9.691 9,913,649 +0.08(+0.80%)
Aug 12, 2009 9.552 9.714 9.344 9.614 8,156,075 +0.17(+1.79%)
Aug 11, 2009 9.483 9.660 9.360 9.444 12,826,169 -0.09(-0.97%)
Aug 10, 2009 9.806 9.921 9.421 9.537 11,618,654 -0.28(-2.82%)
Aug 07, 2009 9.798 9.921 9.529 9.814 12,959,788 +0.14(+1.43%)
Aug 06, 2009 9.775 9.883 9.452 9.675 13,909,110 +0.04(+0.40%)
Aug 05, 2009 9.644 9.691 9.314 9.637 13,147,946 +0.18(+1.87%)
Aug 04, 2009 9.360 9.660 9.283 9.460 8,123,768 +0.06(+0.65%)
Aug 03, 2009 9.414 9.598 9.268 9.398 9,431,846 +0.26(+2.86%)
Jul 31, 2009 9.221 9.460 9.137 9.137 10,743,640 -0.08(-0.92%)
Jul 30, 2009 9.060 9.444 9.037 9.221 9,529,864 +0.25(+2.74%)
Jul 29, 2009 8.944 9.014 8.698 8.975 10,192,232 -0.20(-2.18%)
Jul 28, 2009 9.168 9.268 9.037 9.175 6,767,801 -0.02(-0.25%)
Jul 27, 2009 9.221 9.375 9.152 9.198 7,000,235 -0.08(-0.83%)
Jul 24, 2009 8.721 9.337 8.691 9.275 8,570,335 +0.31(+3.43%)
Jul 23, 2009 8.783 9.083 8.629 8.968 12,221,213 +0.21(+2.37%)
Jul 22, 2009 8.429 8.860 8.398 8.760 7,237,419 +0.12(+1.42%)
Jul 21, 2009 8.729 8.837 8.518 8.637 8,481,262 -0.09(-1.06%)
Jul 20, 2009 8.422 8.798 8.422 8.729 8,753,457 +0.33(+3.94%)
Jul 17, 2009 8.537 8.537 8.214 8.398 7,474,977 -0.12(-1.44%)
Jul 16, 2009 8.245 8.645 8.083 8.521 15,059,171 +0.18(+2.12%)
Jul 15, 2009 8.037 8.491 7.960 8.345 20,602,572 +0.48(+6.16%)
Jul 14, 2009 7.814 7.922 7.599 7.860 12,637,241 +0.06(+0.79%)
Jul 13, 2009 7.547 7.806 7.529 7.799 16,672,279 +0.41(+5.52%)
Jul 10, 2009 7.306 7.506 7.214 7.391 14,352,235 +0.03(+0.42%)
Jul 09, 2009 7.122 7.429 7.114 7.360 26,307,978 +0.35(+4.93%)
Jul 08, 2009 7.383 7.452 6.922 7.014 96,044,032 -0.19(-2.67%)
Jul 07, 2009 7.268 7.391 7.106 7.206 36,109,544 -0.87(-10.76%)
Jul 06, 2009 7.752 8.083 7.675 8.075 10,618,722 +0.28(+3.55%)
Jul 02, 2009 7.760 7.937 7.622 7.799 7,114,177 -0.10(-1.27%)
Jul 01, 2009 7.937 8.129 7.883 7.899 8,246,603 +0.00(+0.00%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-4.46%)
Jun 01, 2009 7.491 7.999 7.452 7.760 16,735,152 +0.41(+5.54%)
May 29, 2009 7.022 7.383 6.822 7.352 18,509,378 +0.35(+5.05%)
May 28, 2009 6.914 7.006 6.603 6.999 10,656,763 +0.37(+5.57%)
May 27, 2009 6.876 7.029 6.606 6.630 11,366,166 -0.21(-3.04%)
May 26, 2009 6.399 6.860 6.276 6.837 9,868,221 +0.41(+6.34%)
May 22, 2009 6.630 6.675 6.407 6.430 5,804,303 -0.18(-2.68%)
May 21, 2009 6.606 6.683 6.391 6.606 11,126,434 -0.07(-1.04%)
May 20, 2009 6.937 7.091 6.599 6.676 8,610,039 -0.12(-1.70%)
May 19, 2009 7.083 7.083 6.753 6.791 8,238,093 -0.30(-4.23%)
May 18, 2009 6.776 7.145 6.653 7.091 10,581,484 +0.48(+7.33%)
May 15, 2009 6.722 6.891 6.483 6.606 8,901,552 -0.12(-1.83%)
May 14, 2009 6.553 6.760 6.422 6.730 9,541,654 +0.16(+2.46%)
May 13, 2009 6.883 6.883 6.522 6.568 10,763,156 -0.47(-6.67%)
May 12, 2009 7.529 7.668 6.868 7.037 13,827,956 -0.41(-5.48%)
May 11, 2009 7.864 7.883 7.422 7.445 12,852,833 -0.75(-9.19%)
May 08, 2009 8.291 8.375 7.814 8.198 19,102,274 -0.65(-7.38%)
May 07, 2009 8.675 8.960 7.914 8.852 22,560,418 +0.91(+11.42%)
May 06, 2009 7.322 8.275 7.306 7.945 20,281,966 +0.94(+13.39%)
May 05, 2009 6.822 7.191 6.699 7.006 12,604,028 +0.10(+1.45%)
May 04, 2009 6.276 6.960 6.245 6.906 13,050,786 +0.66(+10.59%)
May 01, 2009 6.199 6.437 6.168 6.245 7,625,454 -0.01(-0.12%)
Apr 30, 2009 6.614 6.791 6.214 6.253 16,419,885 -0.27(-4.13%)
Apr 29, 2009 6.499 6.745 6.399 6.522 14,258,931 +0.12(+1.80%)
Apr 28, 2009 6.176 6.676 6.045 6.407 11,825,836 +0.19(+3.09%)
Apr 27, 2009 6.822 6.830 6.207 6.214 11,490,971 -0.78(-11.11%)
Apr 24, 2009 6.630 7.237 6.468 6.991 15,285,105 +0.45(+6.82%)
Apr 23, 2009 6.191 6.630 6.153 6.545 8,147,090 +0.37(+5.98%)
Apr 22, 2009 5.984 6.576 5.937 6.176 12,413,825 -0.16(-2.55%)
Apr 21, 2009 5.568 6.337 5.407 6.337 12,302,681 +0.58(+10.01%)
Apr 20, 2009 6.553 6.630 5.737 5.760 15,805,769 -0.82(-12.40%)
Apr 17, 2009 6.383 6.791 6.268 6.576 12,518,434 +0.15(+2.27%)
Apr 16, 2009 6.268 6.506 6.083 6.430 14,602,296 +0.16(+2.58%)
Apr 15, 2009 5.630 6.291 5.422 6.268 18,540,144 +0.45(+7.66%)
Apr 14, 2009 6.283 6.395 5.776 5.822 18,050,012 -0.68(-10.41%)
Apr 13, 2009 6.176 6.614 6.053 6.499 16,157,175 +0.20(+3.17%)
Apr 09, 2009 5.676 6.322 5.537 6.299 21,876,064 +1.05(+19.91%)
Apr 08, 2009 4.968 5.276 4.891 5.253 10,177,188 +0.33(+6.72%)
Apr 07, 2009 4.891 5.099 4.838 4.922 8,679,087 -0.12(-2.44%)
Apr 06, 2009 5.107 5.107 4.868 5.045 7,410,303 -0.15(-2.81%)
Apr 03, 2009 4.976 5.230 4.761 5.191 10,225,331 +0.12(+2.43%)
Apr 02, 2009 5.153 5.299 4.930 5.068 11,934,154 +0.09(+1.85%)
Apr 01, 2009 4.707 5.061 4.630 4.976 9,620,578 +0.12(+2.54%)
Mar 31, 2009 4.684 4.938 4.568 4.853 12,375,817 +0.41(+9.17%)
Mar 30, 2009 5.038 5.084 4.422 4.445 13,893,179 -1.05(-19.05%)
Mar 26, 2009 5.014 5.514 4.922 5.491 14,382,537 +0.52(+10.36%)
Mar 25, 2009 4.653 5.014 4.630 4.976 14,316,518 +0.34(+7.30%)
Mar 24, 2009 4.799 4.993 4.553 4.638 12,761,087 -0.39(-7.80%)
Mar 23, 2009 4.576 5.038 4.545 5.030 14,116,421 +0.79(+18.69%)
Mar 20, 2009 4.907 4.907 4.230 4.238 15,636,390 -0.82(-16.17%)
Mar 19, 2009 5.937 6.083 4.807 5.055 18,414,332 -0.51(-9.18%)
Mar 18, 2009 4.991 5.591 4.715 5.566 19,797,692 +0.51(+10.14%)
Mar 17, 2009 4.807 5.061 4.591 5.053 12,510,759 +0.25(+5.12%)
Mar 16, 2009 5.076 5.222 4.720 4.807 14,779,518 +0.02(+0.32%)
Mar 13, 2009 5.045 5.122 4.315 4.791 0 -0.30(-5.89%)
Mar 12, 2009 4.561 5.130 4.376 5.091 13,972,892 +0.52(+11.45%)
Mar 11, 2009 4.584 4.722 4.430 4.568 11,331,586 -0.09(-1.98%)
Mar 10, 2009 4.376 4.684 4.176 4.661 16,373,129 +0.65(+16.31%)
Mar 09, 2009 3.753 4.084 3.715 4.007 7,362,058 +0.20(+5.25%)
Mar 06, 2009 3.745 3.876 3.638 3.807 0 +0.05(+1.23%)
Mar 05, 2009 4.061 4.184 3.661 3.761 12,676,095 -0.48(-11.41%)
Mar 04, 2009 4.168 4.422 3.984 4.245 9,038,747 +0.28(+7.18%)
Mar 02, 2009 4.315 4.353 3.922 3.961 9,770,115 -0.45(-10.12%)
Feb 27, 2009 4.599 4.830 4.399 4.407 0 -0.35(-7.28%)
Feb 26, 2009 4.699 5.361 4.661 4.753 12,481,834 +0.14(+3.00%)
Feb 25, 2009 4.814 4.884 4.384 4.615 9,948,453 -0.15(-3.07%)
Feb 24, 2009 4.315 4.791 4.045 4.761 10,942,914 +0.48(+11.13%)
Feb 23, 2009 4.484 4.645 4.276 4.284 11,449,721 -0.13(-2.96%)
Feb 20, 2009 4.161 4.568 3.884 4.415 14,036,193 +0.14(+3.24%)
Feb 19, 2009 4.922 4.968 4.261 4.276 7,917,681 -0.57(-11.75%)
Feb 18, 2009 4.761 4.891 4.545 4.845 8,699,459 +0.15(+3.28%)
Feb 17, 2009 5.191 5.330 4.676 4.691 14,008,055 -0.70(-12.98%)
Feb 13, 2009 5.445 5.660 5.345 5.391 8,318,231 -0.10(-1.82%)
Feb 12, 2009 5.299 5.522 5.199 5.491 10,688,373 -0.05(-0.97%)
Feb 11, 2009 5.391 5.576 5.337 5.545 7,503,833 +0.15(+2.85%)
Feb 10, 2009 6.053 6.122 5.353 5.391 9,358,710 -0.73(-11.93%)
Feb 09, 2009 5.930 6.180 5.814 6.122 10,322,400 +0.22(+3.65%)
Feb 06, 2009 5.584 5.945 5.537 5.907 17,385,562 +0.42(+7.56%)
Feb 05, 2009 5.730 5.730 5.334 5.491 12,026,499 -0.03(-0.56%)
Feb 04, 2009 5.599 5.730 5.437 5.522 9,487,129 -0.03(-0.55%)
Feb 03, 2009 5.684 5.699 5.445 5.553 6,440,703 -0.11(-1.90%)
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.