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 (%)
Jan 31, 2017 58.56 59.18 58.29 58.76 3,170,902 -0.30(-0.50%)
Jan 30, 2017 58.40 59.08 57.96 59.05 2,554,629 +0.48(+0.83%)
Jan 27, 2017 58.94 59.00 58.49 58.57 2,086,758 -0.25(-0.42%)
Jan 26, 2017 58.61 58.88 58.17 58.82 3,832,320 +0.12(+0.20%)
Jan 25, 2017 60.07 60.36 58.10 58.70 6,456,084 -0.57(-0.96%)
Jan 24, 2017 59.10 59.54 58.38 59.27 4,139,426 +0.51(+0.87%)
Jan 23, 2017 59.35 59.75 58.55 58.76 3,039,594 -0.78(-1.31%)
Jan 20, 2017 59.62 60.06 59.16 59.54 3,773,355 +0.17(+0.29%)
Jan 19, 2017 59.81 59.82 59.14 59.37 1,897,207 -0.31(-0.51%)
Jan 18, 2017 59.46 59.79 58.76 59.67 2,916,037 +0.39(+0.66%)
Jan 17, 2017 60.46 60.63 58.95 59.28 3,201,303 -1.49(-2.46%)
Jan 13, 2017 60.78 60.78 60.78 0 +0.30(+0.49%)
Jan 12, 2017 60.26 60.64 59.56 60.48 3,587,104 -0.29(-0.47%)
Jan 11, 2017 61.22 61.46 60.50 60.77 3,849,049 -0.39(-0.64%)
Jan 10, 2017 60.90 61.84 60.38 61.16 3,864,777 +0.42(+0.68%)
Jan 09, 2017 60.75 61.11 59.97 60.74 4,231,125 -0.37(-0.61%)
Jan 06, 2017 61.71 61.93 60.92 61.12 3,699,729 -0.71(-1.15%)
Jan 05, 2017 62.58 62.58 61.29 61.83 2,745,118 -0.88(-1.41%)
Jan 04, 2017 61.99 63.04 61.82 62.71 2,783,165 +1.03(+1.66%)
Jan 03, 2017 61.83 62.21 60.99 61.68 2,703,088 +0.54(+0.89%)
Dec 30, 2016 61.14 61.14 61.14 0 +0.20(+0.33%)
Dec 29, 2016 61.12 61.49 60.67 60.94 1,724,851 -0.05(-0.08%)
Dec 28, 2016 61.86 61.89 60.70 60.99 1,978,097 -0.77(-1.25%)
Dec 27, 2016 62.05 62.32 61.55 61.76 1,077,634 +0.15(+0.25%)
Dec 23, 2016 61.61 61.61 61.61 0 +0.19(+0.30%)
Dec 22, 2016 61.68 61.83 60.99 61.42 2,412,162 -0.40(-0.64%)
Dec 21, 2016 61.97 62.03 61.38 61.82 1,385,527 -0.25(-0.40%)
Dec 20, 2016 61.45 62.09 61.23 62.07 2,509,592 +0.85(+1.39%)
Dec 19, 2016 60.74 61.52 60.48 61.22 2,516,656 +0.42(+0.68%)
Dec 16, 2016 61.65 61.65 60.61 60.80 5,393,399 -0.66(-1.08%)
Dec 15, 2016 61.06 62.44 61.04 61.46 3,246,675 +1.05(+1.74%)
Dec 14, 2016 60.45 61.52 60.08 60.41 3,206,856 -0.52(-0.85%)
Dec 13, 2016 60.97 61.57 60.51 60.93 2,584,079 +0.14(+0.22%)
Dec 12, 2016 61.37 61.79 60.36 60.79 3,461,014 -0.97(-1.57%)
Dec 09, 2016 60.93 61.77 60.54 61.76 3,612,618 +0.65(+1.07%)
Dec 08, 2016 60.93 61.27 60.28 61.11 4,182,877 +0.36(+0.60%)
Dec 07, 2016 58.32 61.05 57.95 60.74 6,801,050 +2.75(+4.74%)
Dec 06, 2016 57.58 58.03 57.25 57.99 2,661,179 +0.79(+1.38%)
Dec 05, 2016 57.58 57.83 57.15 57.21 3,107,561 +0.16(+0.28%)
Dec 02, 2016 57.87 57.87 56.72 57.04 2,680,326 -0.68(-1.18%)
Dec 01, 2016 57.67 58.44 57.49 57.72 4,090,913 +0.25(+0.43%)
Nov 30, 2016 57.83 58.10 57.18 57.48 4,560,348 +0.13(+0.22%)
Nov 29, 2016 57.55 57.80 57.16 57.35 3,028,366 -0.11(-0.19%)
Nov 28, 2016 57.80 58.09 57.36 57.46 2,469,460 -0.56(-0.96%)
Nov 25, 2016 57.89 58.42 57.77 58.02 1,367,277 +0.11(+0.19%)
Nov 23, 2016 57.91 57.91 57.91 0 +0.95(+1.67%)
Nov 22, 2016 56.73 57.16 56.48 56.96 3,403,804 +0.45(+0.80%)
Nov 21, 2016 56.41 56.65 56.09 56.51 2,570,606 +0.33(+0.59%)
Nov 18, 2016 55.75 56.64 55.75 56.18 2,975,840 +0.20(+0.35%)
Nov 17, 2016 55.38 56.09 55.25 55.98 3,353,521 +0.64(+1.16%)
Nov 16, 2016 55.86 56.14 55.11 55.34 2,930,368 -0.92(-1.63%)
Nov 15, 2016 55.49 56.28 54.46 56.26 4,071,715 -0.31(-0.55%)
Nov 14, 2016 55.13 56.98 55.11 56.57 6,953,821 +1.81(+3.30%)
Nov 11, 2016 53.55 54.87 53.46 54.76 5,247,933 +0.82(+1.53%)
Nov 10, 2016 51.57 54.04 51.56 53.94 6,897,429 +2.81(+5.49%)
Nov 09, 2016 49.33 51.38 49.06 51.13 4,924,931 +2.57(+5.29%)
Nov 08, 2016 48.70 48.93 48.07 48.56 2,782,122 -0.41(-0.83%)
Nov 07, 2016 48.26 49.00 48.26 48.97 2,495,296 +1.42(+2.98%)
Nov 04, 2016 47.51 48.28 47.25 47.55 2,672,857 +0.04(+0.09%)
Nov 03, 2016 47.32 47.87 47.28 47.51 3,312,024 +0.25(+0.54%)
Nov 02, 2016 47.41 47.55 46.99 47.26 2,357,785 -0.29(-0.61%)
Nov 01, 2016 47.89 47.89 47.12 47.55 2,674,284 +0.03(+0.05%)
Oct 31, 2016 47.88 47.98 47.51 47.52 2,297,181 -0.20(-0.42%)
Oct 28, 2016 48.02 48.14 47.34 47.72 2,913,845 -0.13(-0.26%)
Oct 27, 2016 48.33 48.33 47.51 47.85 3,095,624 -0.14(-0.30%)
Oct 26, 2016 47.18 48.36 47.01 47.99 5,017,456 +0.63(+1.34%)
Oct 25, 2016 47.44 47.62 46.83 47.36 3,976,403 -0.23(-0.48%)
Oct 24, 2016 47.06 47.63 47.03 47.59 3,278,540 +0.89(+1.92%)
Oct 21, 2016 46.58 46.98 46.42 46.69 3,417,411 -0.18(-0.38%)
Oct 20, 2016 46.97 47.63 46.79 46.87 3,844,728 +0.17(+0.36%)
Oct 19, 2016 46.40 46.93 46.31 46.70 2,573,888 +0.46(+1.00%)
Oct 18, 2016 46.42 46.44 46.04 46.24 2,357,593 +0.29(+0.62%)
Oct 17, 2016 46.31 46.41 45.93 45.95 2,765,928 -0.30(-0.64%)
Oct 14, 2016 46.40 46.80 46.22 46.25 2,530,770 +0.26(+0.57%)
Oct 13, 2016 46.50 46.56 45.48 45.99 4,024,762 -0.84(-1.80%)
Oct 12, 2016 46.79 47.02 46.71 46.83 2,593,381 +0.02(+0.04%)
Oct 11, 2016 47.45 47.53 46.69 46.81 2,272,090 -0.82(-1.72%)
Oct 10, 2016 47.96 48.14 47.60 47.63 3,091,596 +0.05(+0.11%)
Oct 07, 2016 47.90 48.17 47.50 47.58 3,055,597 -0.23(-0.48%)
Oct 06, 2016 48.09 48.09 47.55 47.81 2,818,932 -0.36(-0.75%)
Oct 05, 2016 47.81 48.38 47.74 48.17 3,811,479 +0.50(+1.04%)
Oct 04, 2016 47.93 48.11 47.61 47.67 3,494,903 -0.08(-0.18%)
Oct 03, 2016 47.55 47.84 47.44 47.76 3,112,969 +0.05(+0.11%)
Sep 30, 2016 47.52 47.91 47.28 47.71 3,720,461 +0.45(+0.95%)
Sep 29, 2016 48.03 48.20 46.94 47.26 3,420,528 -0.87(-1.81%)
Sep 28, 2016 48.11 48.35 47.83 48.13 2,952,303 -0.02(-0.04%)
Sep 27, 2016 47.80 48.24 47.60 48.14 3,527,453 +0.29(+0.60%)
Sep 26, 2016 48.09 48.37 47.68 47.86 3,101,228 -0.56(-1.15%)
Sep 23, 2016 48.59 48.83 48.36 48.41 3,499,350 -0.35(-0.71%)
Sep 22, 2016 48.77 48.87 48.48 48.76 3,934,541 +0.30(+0.63%)
Sep 21, 2016 48.30 48.56 48.11 48.46 4,862,232 +0.40(+0.84%)
Sep 20, 2016 48.59 48.69 48.05 48.05 2,778,373 -0.24(-0.51%)
Sep 19, 2016 48.41 48.79 48.21 48.30 2,234,808 +0.13(+0.28%)
Sep 16, 2016 48.39 48.51 48.02 48.16 5,281,525 -0.51(-1.04%)
Sep 15, 2016 48.35 48.85 48.09 48.67 3,813,815 +0.20(+0.42%)
Sep 14, 2016 49.01 49.09 48.40 48.47 4,217,898 -0.49(-1.00%)
Sep 13, 2016 49.78 49.82 48.86 48.95 4,014,222 -1.30(-2.59%)
Sep 12, 2016 49.37 50.43 48.86 50.25 3,431,470 +0.70(+1.41%)
Sep 09, 2016 50.19 50.21 49.55 49.55 3,829,286 -0.83(-1.64%)
Sep 08, 2016 50.25 50.50 50.05 50.38 2,924,457 +0.15(+0.30%)
Sep 07, 2016 49.92 50.25 49.58 50.23 3,837,732 -0.11(-0.22%)
Sep 06, 2016 50.52 50.70 50.08 50.34 2,479,446 -0.30(-0.58%)
Sep 02, 2016 50.41 50.63 50.63 50.63 2,309,959 +0.35(+0.70%)
Sep 01, 2016 50.64 50.86 49.93 50.28 3,025,925 -0.34(-0.67%)
Aug 31, 2016 50.27 50.66 50.14 50.62 3,648,847 +0.30(+0.59%)
Aug 30, 2016 49.91 50.35 49.84 50.32 2,573,676 +0.42(+0.85%)
Aug 29, 2016 49.49 50.00 49.39 49.90 3,358,567 +0.58(+1.18%)
Aug 26, 2016 49.12 49.56 48.95 49.32 3,886,807 +0.38(+0.78%)
Aug 25, 2016 48.79 49.01 48.69 48.94 2,606,573 +0.17(+0.35%)
Aug 24, 2016 48.99 49.17 48.68 48.77 2,172,103 -0.22(-0.45%)
Aug 23, 2016 48.82 49.22 48.82 48.99 2,148,576 +0.29(+0.59%)
Aug 22, 2016 48.88 48.91 48.47 48.70 1,759,193 -0.12(-0.24%)
Aug 19, 2016 48.86 48.95 48.52 48.82 2,286,419 -0.21(-0.43%)
Aug 18, 2016 48.98 49.21 48.85 49.03 2,249,300 +0.03(+0.07%)
Aug 17, 2016 48.82 49.11 48.60 49.00 2,106,377 +0.07(+0.14%)
Aug 16, 2016 48.93 49.14 48.74 48.93 1,955,818 -0.18(-0.36%)
Aug 15, 2016 49.11 49.39 48.84 49.11 2,496,897 +0.03(+0.07%)
Aug 12, 2016 48.69 49.13 48.63 49.07 2,353,112 +0.10(+0.21%)
Aug 11, 2016 48.62 49.16 48.49 48.97 3,411,143 +0.51(+1.06%)
Aug 10, 2016 48.85 48.95 48.37 48.46 2,607,367 -0.40(-0.81%)
Aug 09, 2016 48.93 49.10 48.57 48.85 2,758,622 -0.04(-0.09%)
Aug 08, 2016 48.79 49.07 48.68 48.90 3,449,359 +0.14(+0.29%)
Aug 05, 2016 48.11 48.87 47.95 48.75 2,535,503 +1.08(+2.27%)
Aug 04, 2016 47.53 47.83 47.44 47.67 2,122,981 +0.15(+0.32%)
Aug 03, 2016 46.82 47.55 46.82 47.52 1,907,892 +0.67(+1.44%)
Aug 02, 2016 47.27 47.33 46.63 46.85 2,298,328 -0.43(-0.91%)
Aug 01, 2016 47.68 47.78 47.22 47.28 2,669,633 -0.42(-0.88%)
Jul 29, 2016 47.56 47.90 47.09 47.70 2,020,651 -0.03(-0.07%)
Jul 28, 2016 47.47 47.83 47.25 47.73 1,823,278 +0.18(+0.39%)
Jul 27, 2016 47.44 47.82 47.25 47.54 2,627,945 +0.11(+0.23%)
Jul 26, 2016 47.43 47.81 47.23 47.44 2,371,735 -0.08(-0.18%)
Jul 25, 2016 47.52 47.59 47.32 47.52 2,904,243 +0.03(+0.07%)
Jul 22, 2016 47.18 47.63 47.01 47.49 3,052,321 +0.41(+0.87%)
Jul 21, 2016 47.24 47.56 46.95 47.07 3,037,167 -0.17(-0.36%)
Jul 20, 2016 47.11 47.59 46.47 47.24 4,657,948 -0.57(-1.19%)
Jul 19, 2016 47.59 47.83 47.20 47.81 7,398,976 -0.09(-0.19%)
Jul 18, 2016 48.17 48.38 47.83 47.91 3,529,817 -0.28(-0.57%)
Jul 15, 2016 48.39 48.40 47.84 48.18 2,869,689 -0.02(-0.03%)
Jul 14, 2016 48.11 48.27 47.65 48.20 3,948,681 +0.61(+1.29%)
Jul 13, 2016 47.49 47.67 47.21 47.59 2,194,659 +0.02(+0.04%)
Jul 12, 2016 47.07 47.72 46.98 47.57 2,969,970 +0.88(+1.89%)
Jul 11, 2016 46.41 46.89 46.41 46.69 3,051,626 +0.55(+1.20%)
Jul 08, 2016 45.35 46.23 44.66 46.13 3,578,869 +1.48(+3.31%)
Jul 07, 2016 44.31 45.00 44.31 44.66 3,443,535 +0.29(+0.64%)
Jul 06, 2016 43.54 44.55 43.36 44.37 3,543,521 +0.46(+1.05%)
Jul 05, 2016 44.72 44.72 43.74 43.91 3,498,012 -1.14(-2.53%)
Jul 01, 2016 44.93 45.05 45.05 45.05 3,187,284 +0.08(+0.19%)
Jun 30, 2016 44.34 44.98 43.79 44.97 4,448,487 +0.91(+2.06%)
Jun 29, 2016 43.27 44.06 43.11 44.06 2,933,596 +1.14(+2.66%)
Jun 28, 2016 43.11 43.43 42.40 42.92 6,117,989 +0.37(+0.87%)
Jun 27, 2016 42.79 42.87 42.22 42.55 5,987,008 -0.91(-2.09%)
Jun 24, 2016 43.25 44.55 43.07 43.46 7,717,914 -2.09(-4.59%)
Jun 23, 2016 45.31 45.55 45.19 45.55 3,446,599 +0.85(+1.90%)
Jun 22, 2016 44.67 45.14 44.57 44.70 3,108,249 -0.01(-0.02%)
Jun 21, 2016 44.81 44.98 44.38 44.71 3,001,624 +0.08(+0.19%)
Jun 20, 2016 44.82 45.50 44.59 44.62 3,313,562 +0.32(+0.72%)
Jun 17, 2016 44.18 44.67 43.99 44.31 4,041,214 +0.18(+0.40%)
Jun 16, 2016 44.28 44.28 43.25 44.13 7,518,731 -0.44(-1.00%)
Jun 15, 2016 44.78 45.25 44.50 44.57 4,741,780 -0.13(-0.28%)
Jun 14, 2016 46.37 46.66 44.40 44.70 8,451,606 -1.89(-4.05%)
Jun 13, 2016 47.02 47.52 46.58 46.59 2,313,530 -0.65(-1.39%)
Jun 10, 2016 47.28 47.38 47.01 47.24 2,682,430 -0.42(-0.88%)
Jun 09, 2016 47.92 47.96 47.37 47.66 2,202,186 -0.49(-1.03%)
Jun 08, 2016 48.02 48.36 47.87 48.16 1,829,927 +0.03(+0.07%)
Jun 07, 2016 48.03 48.48 47.90 48.12 1,941,050 +0.03(+0.07%)
Jun 06, 2016 47.46 48.36 47.45 48.09 3,739,004 +0.71(+1.51%)
Jun 03, 2016 47.52 47.54 46.50 47.38 3,558,904 -0.58(-1.21%)
Jun 02, 2016 47.75 47.96 47.44 47.96 2,094,497 +0.16(+0.33%)
Jun 01, 2016 47.67 47.80 46.69 47.80 3,490,495 +0.13(+0.26%)
May 31, 2016 47.83 47.91 47.38 47.67 3,200,533 +0.03(+0.05%)
May 27, 2016 47.16 47.65 47.65 47.65 2,583,434 +0.50(+1.05%)
May 26, 2016 47.43 47.51 47.13 47.15 1,814,452 -0.33(-0.69%)
May 25, 2016 46.96 47.65 46.81 47.48 2,978,710 +0.71(+1.53%)
May 24, 2016 46.20 46.90 46.02 46.76 2,164,926 +0.86(+1.88%)
May 23, 2016 46.08 46.26 45.83 45.90 2,172,697 -0.19(-0.42%)
May 20, 2016 45.88 46.28 45.76 46.09 2,907,966 +0.41(+0.90%)
May 19, 2016 45.52 46.05 45.24 45.68 3,328,795 -0.11(-0.24%)
May 18, 2016 45.13 45.85 45.03 45.79 3,987,732 +0.70(+1.54%)
May 17, 2016 45.44 45.64 44.93 45.09 4,482,847 -0.59(-1.29%)
May 16, 2016 45.65 45.98 45.43 45.68 4,188,571 +0.02(+0.04%)
May 13, 2016 46.37 46.80 45.63 45.66 2,958,717 -0.74(-1.59%)
May 12, 2016 46.59 46.86 46.12 46.40 2,429,449 -0.06(-0.13%)
May 11, 2016 46.71 46.97 46.42 46.46 2,555,242 -0.50(-1.05%)
May 10, 2016 46.61 47.20 46.55 46.96 2,384,403 +0.67(+1.45%)
May 09, 2016 46.29 46.55 46.05 46.29 2,736,779 -0.06(-0.13%)
May 06, 2016 45.88 46.42 45.74 46.34 3,048,543 +0.34(+0.73%)
May 05, 2016 46.34 46.67 45.83 46.01 2,806,095 -0.27(-0.58%)
May 04, 2016 46.21 46.53 45.98 46.28 3,678,103 -0.34(-0.72%)
May 03, 2016 46.85 46.96 46.00 46.61 5,733,810 -0.48(-1.02%)
May 02, 2016 47.18 47.36 46.82 47.09 5,670,141 +0.11(+0.23%)
Apr 29, 2016 46.98 47.27 46.67 46.98 2,953,426 -0.34(-0.72%)
Apr 28, 2016 47.18 47.80 47.14 47.33 2,704,575 -0.41(-0.86%)
Apr 27, 2016 47.58 48.03 47.40 47.73 3,550,863 +0.08(+0.18%)
Apr 26, 2016 47.59 47.67 47.28 47.65 2,680,091 +0.16(+0.33%)
Apr 25, 2016 46.97 47.49 46.88 47.49 3,827,700 +0.31(+0.65%)
Apr 22, 2016 47.05 47.66 46.67 47.18 4,491,834 +0.13(+0.27%)
Apr 21, 2016 47.70 48.51 46.97 47.06 5,199,401 -0.40(-0.84%)
Apr 20, 2016 46.57 47.67 45.96 47.46 11,549,026 +3.58(+8.16%)
Apr 19, 2016 43.82 44.04 43.59 43.88 7,750,608 +0.50(+1.16%)
Apr 18, 2016 43.20 43.58 43.14 43.38 8,418,319 +0.07(+0.15%)
Apr 15, 2016 43.88 43.99 43.19 43.31 4,081,956 -0.38(-0.86%)
Apr 14, 2016 43.80 43.99 43.49 43.68 3,010,320 -0.24(-0.55%)
Apr 13, 2016 43.33 43.97 43.23 43.93 2,885,974 +0.94(+2.18%)
Apr 12, 2016 42.25 43.07 42.25 42.99 2,899,655 +0.77(+1.82%)
Apr 11, 2016 42.35 42.67 42.10 42.22 3,030,553 +0.02(+0.04%)
Apr 08, 2016 42.15 42.65 42.04 42.21 2,251,244 +0.24(+0.58%)
Apr 07, 2016 42.34 42.47 41.73 41.96 3,810,912 -0.78(-1.84%)
Apr 06, 2016 42.57 42.82 42.33 42.75 4,805,433 -0.02(-0.04%)
Apr 05, 2016 42.06 42.80 41.82 42.77 6,147,712 +0.38(+0.91%)
Apr 04, 2016 42.87 42.90 42.32 42.38 2,525,757 -0.53(-1.23%)
Apr 01, 2016 42.23 42.96 42.06 42.91 3,888,202 +0.39(+0.92%)
Mar 31, 2016 41.94 42.69 41.85 42.52 4,795,216 +0.55(+1.31%)
Mar 30, 2016 42.16 42.48 41.84 41.96 3,325,131 -0.02(-0.04%)
Mar 29, 2016 41.06 42.01 40.65 41.98 3,853,239 +0.84(+2.03%)
Mar 28, 2016 41.53 41.61 41.11 41.15 2,678,680 -0.33(-0.81%)
Mar 24, 2016 41.30 41.48 41.48 41.48 2,262,051 -0.15(-0.36%)
Mar 23, 2016 41.88 41.91 41.51 41.63 2,201,819 -0.26(-0.62%)
Mar 22, 2016 41.75 42.04 41.55 41.89 3,532,403 -0.20(-0.48%)
Mar 21, 2016 42.11 42.31 41.79 42.09 2,271,064 -0.15(-0.36%)
Mar 18, 2016 41.51 42.27 41.42 42.24 6,367,343 +0.89(+2.16%)
Mar 17, 2016 40.65 41.64 40.45 41.35 3,585,740 +0.57(+1.39%)
Mar 16, 2016 40.46 41.31 40.32 40.78 4,006,489 +0.11(+0.27%)
Mar 15, 2016 40.21 40.70 39.93 40.67 3,857,614 +0.05(+0.12%)
Mar 14, 2016 41.05 41.05 40.28 40.62 2,583,099 -0.44(-1.08%)
Mar 11, 2016 40.75 41.11 40.72 41.06 3,433,398 +0.73(+1.80%)
Mar 10, 2016 40.31 40.52 39.66 40.34 3,280,505 +0.26(+0.65%)
Mar 09, 2016 40.54 40.67 39.89 40.08 2,591,566 -0.20(-0.50%)
Mar 08, 2016 40.23 40.72 40.12 40.28 3,992,595 -0.37(-0.90%)
Mar 07, 2016 40.33 40.66 39.87 40.65 2,999,159 +0.13(+0.31%)
Mar 04, 2016 40.74 40.96 40.25 40.52 3,316,125 -0.19(-0.47%)
Mar 03, 2016 40.04 40.79 39.94 40.71 4,108,160 +0.56(+1.39%)
Mar 02, 2016 39.79 40.18 39.55 40.15 4,399,625 +0.43(+1.09%)
Mar 01, 2016 38.98 39.80 38.72 39.72 4,879,641 +0.96(+2.48%)
Feb 29, 2016 39.38 39.56 38.75 38.76 3,469,548 -0.61(-1.55%)
Feb 26, 2016 39.71 39.88 39.27 39.37 2,832,815 -0.01(-0.02%)
Feb 25, 2016 39.03 39.38 38.62 39.38 2,556,075 +0.38(+0.96%)
Feb 24, 2016 38.48 39.09 37.80 39.00 3,191,281 +0.21(+0.54%)
Feb 23, 2016 39.24 39.48 38.48 38.79 3,485,586 -0.73(-1.86%)
Feb 22, 2016 38.82 39.55 38.61 39.53 3,358,523 +0.99(+2.58%)
Feb 19, 2016 38.64 38.68 38.21 38.53 2,369,468 -0.20(-0.52%)
Feb 18, 2016 38.78 39.13 38.39 38.73 2,980,113 -0.04(-0.11%)
Feb 17, 2016 38.50 39.12 38.50 38.78 3,883,600 +0.64(+1.69%)
Feb 16, 2016 37.72 38.21 37.57 38.13 3,212,646 +0.96(+2.58%)
Feb 12, 2016 36.65 37.17 37.17 37.17 4,861,968 +1.06(+2.94%)
Feb 11, 2016 36.85 36.85 35.79 36.11 7,845,564 -2.10(-5.51%)
Feb 10, 2016 38.42 38.88 37.97 38.22 5,930,576 -0.08(-0.22%)
Feb 09, 2016 37.16 38.57 37.04 38.30 5,369,991 +0.63(+1.68%)
Feb 08, 2016 38.12 38.14 37.09 37.66 5,818,348 -0.95(-2.46%)
Feb 05, 2016 38.62 39.06 38.25 38.62 6,461,780 -0.05(-0.13%)
Feb 04, 2016 37.81 38.75 37.69 38.67 7,860,221 +0.76(+2.00%)
Feb 03, 2016 37.74 37.98 36.52 37.91 7,388,653 +0.31(+0.82%)
Feb 02, 2016 37.66 37.69 37.32 37.60 6,180,804 -0.62(-1.62%)
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.