Discover Financial Services (NY: DFS )

123.62 USD -1.56 (-1.25%)
Streaming Delayed Price Updated: 1:28 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 21.89 21.93 21.58 21.75 2,852,214 -0.07(-0.32%)
Feb 25, 2011 21.79 21.84 21.55 21.82 2,996,255 +0.21(+0.97%)
Feb 24, 2011 21.20 21.74 21.16 21.61 5,333,105 +0.61(+2.90%)
Feb 23, 2011 21.12 21.38 20.81 21.00 4,798,011 -0.10(-0.47%)
Feb 22, 2011 21.55 21.79 21.05 21.10 3,909,065 -0.76(-3.48%)
Feb 18, 2011 22.04 22.04 21.50 21.86 3,356,294 -0.13(-0.59%)
Feb 17, 2011 21.90 22.00 21.79 21.99 2,199,851 +0.01(+0.05%)
Feb 16, 2011 21.69 21.99 21.62 21.98 4,147,083 +0.36(+1.67%)
Feb 15, 2011 21.65 21.76 21.51 21.62 2,667,755 -0.18(-0.83%)
Feb 14, 2011 21.73 21.82 21.57 21.80 2,744,751 +0.08(+0.37%)
Feb 11, 2011 21.55 21.75 21.33 21.72 3,077,600 +0.12(+0.56%)
Feb 10, 2011 20.99 21.74 20.92 21.60 2,771,926 +0.49(+2.32%)
Feb 09, 2011 21.35 21.47 21.05 21.11 2,465,188 -0.36(-1.68%)
Feb 08, 2011 21.16 21.51 21.02 21.47 2,264,855 +0.34(+1.61%)
Feb 07, 2011 20.66 21.32 20.64 21.13 2,665,496 +0.52(+2.52%)
Feb 04, 2011 20.52 20.64 20.23 20.61 2,020,772 +0.06(+0.29%)
Feb 03, 2011 20.54 20.68 20.31 20.55 1,967,922 -0.04(-0.19%)
Feb 02, 2011 20.74 20.95 20.55 20.59 2,497,511 -0.30(-1.44%)
Feb 01, 2011 20.79 21.13 20.72 20.89 2,743,726 +0.30(+1.46%)
Jan 31, 2011 20.51 20.64 20.38 20.59 3,110,241 +0.13(+0.64%)
Jan 28, 2011 21.03 21.24 20.34 20.46 4,126,548 -0.58(-2.76%)
Jan 27, 2011 20.66 21.10 20.61 21.04 5,913,165 +0.31(+1.50%)
Jan 26, 2011 20.36 20.79 20.36 20.73 3,016,896 +0.28(+1.37%)
Jan 25, 2011 20.32 20.48 20.09 20.45 4,843,434 +0.03(+0.15%)
Jan 24, 2011 20.50 20.57 20.33 20.42 3,368,795 -0.05(-0.24%)
Jan 21, 2011 20.51 20.72 20.38 20.47 3,623,262 +0.13(+0.64%)
Jan 20, 2011 20.41 20.72 20.25 20.34 4,481,796 -0.08(-0.39%)
Jan 19, 2011 20.51 20.59 20.05 20.42 6,288,038 -0.32(-1.54%)
Jan 18, 2011 20.31 20.77 20.28 20.74 5,154,306 +0.36(+1.77%)
Jan 14, 2011 19.94 20.39 19.88 20.38 4,858,221 +0.34(+1.70%)
Jan 13, 2011 19.85 20.08 19.75 20.04 5,714,474 +0.14(+0.70%)
Jan 12, 2011 19.43 19.92 19.38 19.90 6,255,559 +0.66(+3.43%)
Jan 11, 2011 19.23 19.33 18.96 19.24 4,171,618 +0.12(+0.63%)
Jan 10, 2011 18.75 19.17 18.61 19.12 3,461,831 +0.22(+1.16%)
Jan 07, 2011 19.06 19.10 18.64 18.90 2,893,264 -0.01(-0.04%)
Jan 06, 2011 19.15 19.22 18.90 18.91 3,053,244 -0.26(-1.37%)
Jan 05, 2011 18.57 19.32 18.37 19.17 6,501,733 +0.55(+2.95%)
Jan 04, 2011 18.76 18.82 18.31 18.62 4,549,922 -0.25(-1.32%)
Jan 03, 2011 18.75 18.90 18.60 18.87 3,802,785 +0.34(+1.83%)
Dec 31, 2010 18.29 18.55 18.15 18.53 3,156,653 +0.36(+1.98%)
Dec 30, 2010 18.50 18.53 18.13 18.17 3,443,228 -0.40(-2.15%)
Dec 29, 2010 18.56 18.63 18.46 18.57 2,945,772 +0.01(+0.05%)
Dec 28, 2010 18.60 18.64 18.44 18.56 2,408,470 -0.02(-0.11%)
Dec 27, 2010 18.34 18.65 18.30 18.58 3,000,715 +0.12(+0.65%)
Dec 23, 2010 18.11 18.47 18.05 18.46 3,446,201 +0.26(+1.43%)
Dec 22, 2010 18.27 18.30 18.03 18.20 4,192,928 -0.03(-0.16%)
Dec 21, 2010 18.33 18.39 18.14 18.23 4,597,770 -0.04(-0.22%)
Dec 20, 2010 18.10 18.37 17.95 18.27 4,580,072 +0.25(+1.39%)
Dec 17, 2010 18.57 18.58 17.86 18.02 9,829,165 -0.51(-2.75%)
Dec 16, 2010 18.43 18.95 18.01 18.53 13,082,060 -0.60(-3.14%)
Dec 15, 2010 19.10 19.29 19.01 19.13 5,455,321 -0.02(-0.10%)
Dec 14, 2010 19.15 19.31 19.01 19.15 3,844,900 +0.05(+0.26%)
Dec 13, 2010 19.31 19.45 19.09 19.10 5,508,702 -0.17(-0.88%)
Dec 10, 2010 18.86 19.29 18.81 19.27 3,377,942 +0.50(+2.66%)
Dec 09, 2010 18.94 19.01 18.47 18.77 4,822,751 -0.06(-0.32%)
Dec 08, 2010 18.47 18.86 18.43 18.83 4,781,727 +0.36(+1.95%)
Dec 07, 2010 19.21 19.23 18.46 18.47 5,275,016 -0.36(-1.94%)
Dec 06, 2010 18.81 19.12 18.67 18.83 3,628,506 -0.01(-0.03%)
Dec 03, 2010 18.81 18.90 18.58 18.84 3,472,520 -0.10(-0.53%)
Dec 02, 2010 18.84 19.04 18.78 18.94 4,051,674 +0.08(+0.42%)
Dec 01, 2010 18.50 18.89 18.41 18.86 3,731,662 +0.58(+3.17%)
Nov 30, 2010 18.17 18.48 18.17 18.28 3,715,179 -0.14(-0.76%)
Nov 29, 2010 18.24 18.47 17.84 18.42 2,587,865 +0.00(+0.00%)
Nov 26, 2010 18.41 18.58 18.37 18.42 787,881 -0.18(-0.97%)
Nov 24, 2010 18.34 18.60 18.60 18.60 2,147,333 +0.39(+2.14%)
Nov 23, 2010 18.17 18.29 18.02 18.21 3,627,765 -0.22(-1.19%)
Nov 22, 2010 18.19 18.47 18.15 18.43 4,129,882 +0.03(+0.16%)
Nov 19, 2010 18.30 18.42 18.09 18.40 3,340,533 +0.02(+0.11%)
Nov 18, 2010 18.55 18.61 18.34 18.38 3,930,092 +0.03(+0.16%)
Nov 17, 2010 18.10 18.40 18.04 18.35 3,630,156 +0.25(+1.38%)
Nov 16, 2010 18.68 18.70 17.99 18.10 5,847,730 -0.77(-4.08%)
Nov 15, 2010 18.61 19.16 18.38 18.87 5,637,073 +0.27(+1.45%)
Nov 12, 2010 18.70 19.01 18.44 18.60 4,299,058 -0.49(-2.57%)
Nov 11, 2010 18.49 19.16 18.30 19.09 6,811,881 +0.37(+1.98%)
Nov 10, 2010 18.44 18.72 18.37 18.72 2,802,031 +0.25(+1.35%)
Nov 09, 2010 18.95 18.95 18.38 18.47 3,749,986 -0.47(-2.48%)
Nov 08, 2010 18.79 19.03 18.69 18.94 4,595,616 +0.03(+0.16%)
Nov 05, 2010 18.77 19.02 18.48 18.91 5,957,128 +0.17(+0.91%)
Nov 04, 2010 18.36 18.77 18.15 18.74 5,162,523 +0.60(+3.31%)
Nov 03, 2010 18.07 18.35 18.04 18.14 4,000,677 +0.10(+0.55%)
Nov 02, 2010 18.18 18.25 17.93 18.04 3,964,436 +0.01(+0.06%)
Nov 01, 2010 17.76 18.08 17.63 18.03 4,119,261 +0.38(+2.15%)
Oct 29, 2010 17.42 17.70 17.37 17.65 5,725,784 +0.20(+1.15%)
Oct 28, 2010 17.62 17.78 17.22 17.45 4,425,280 -0.06(-0.34%)
Oct 27, 2010 17.54 17.71 17.43 17.51 4,456,256 -0.01(-0.06%)
Oct 25, 2010 17.55 17.76 17.47 17.52 2,755,075 +0.11(+0.63%)
Oct 22, 2010 17.60 17.62 17.27 17.41 1,584,474 -0.14(-0.80%)
Oct 21, 2010 17.61 17.85 17.33 17.55 3,305,716 +0.01(+0.06%)
Oct 20, 2010 17.34 17.71 17.24 17.54 4,048,307 +0.22(+1.27%)
Oct 19, 2010 17.03 17.70 17.02 17.32 5,313,683 +0.12(+0.70%)
Oct 18, 2010 17.13 17.27 17.04 17.20 5,224,647 +0.10(+0.58%)
Oct 15, 2010 17.85 17.94 17.07 17.10 9,331,019 -0.56(-3.17%)
Oct 14, 2010 17.59 17.71 17.38 17.66 6,662,062 -0.02(-0.11%)
Oct 13, 2010 17.22 17.91 17.10 17.68 9,975,423 +0.59(+3.45%)
Oct 12, 2010 16.89 17.10 16.80 17.09 6,032,726 +0.15(+0.89%)
Oct 11, 2010 16.95 17.11 16.76 16.94 4,503,484 -0.01(-0.06%)
Oct 08, 2010 16.95 17.08 16.78 16.95 4,008,940 +0.17(+1.01%)
Oct 07, 2010 17.09 17.09 16.66 16.78 98,554 -0.22(-1.29%)
Oct 06, 2010 16.85 17.17 16.85 17.00 5,283,122 +0.12(+0.71%)
Oct 05, 2010 16.47 17.05 16.36 16.88 2,193 +0.57(+3.49%)
Oct 04, 2010 16.52 16.65 16.12 16.31 5,548,335 -0.27(-1.63%)
Oct 01, 2010 16.58 16.90 16.39 16.58 3,803,553 -0.10(-0.62%)
Sep 30, 2010 16.68 16.98 16.53 16.68 48,557 +0.10(+0.62%)
Sep 29, 2010 16.34 16.60 16.20 16.58 16,039 +0.07(+0.42%)
Sep 28, 2010 16.47 16.55 16.15 16.51 70,107 +0.02(+0.12%)
Sep 27, 2010 16.76 16.88 16.47 16.49 3,245,327 -0.28(-1.67%)
Sep 24, 2010 16.72 16.84 16.52 16.77 4,641,661 +0.27(+1.64%)
Sep 23, 2010 16.50 16.80 16.14 16.50 9,342,115 +0.20(+1.23%)
Sep 22, 2010 15.82 16.38 15.81 16.30 6,217,163 +0.34(+2.13%)
Sep 21, 2010 16.20 16.30 15.92 15.96 12,227 -0.20(-1.24%)
Sep 20, 2010 16.10 16.38 15.89 16.16 11,600,268 +0.59(+3.79%)
Sep 17, 2010 15.57 15.92 15.55 15.57 8,936,772 -0.22(-1.39%)
Sep 15, 2010 15.42 15.97 15.33 15.79 6,936,571 +0.11(+0.70%)
Sep 14, 2010 15.96 16.05 15.58 15.68 43,660 -0.38(-2.37%)
Sep 13, 2010 16.09 16.49 15.99 16.06 4,178,166 +0.16(+1.01%)
Sep 10, 2010 15.79 15.95 15.58 15.90 5,163,594 +0.19(+1.21%)
Sep 09, 2010 15.88 15.97 15.59 15.71 42,623 +0.09(+0.58%)
Sep 08, 2010 15.34 15.80 15.31 15.62 18,828 +0.31(+2.02%)
Sep 07, 2010 15.65 15.69 15.25 15.31 9,997 -0.55(-3.47%)
Sep 03, 2010 15.75 15.89 15.47 15.86 5,189,393 +0.32(+2.06%)
Sep 02, 2010 15.33 15.56 15.20 15.54 115,004 +0.38(+2.51%)
Sep 01, 2010 14.73 15.17 14.65 15.16 4,410,854 +0.70(+4.84%)
Aug 31, 2010 14.45 14.62 14.21 14.46 32,161 +0.13(+0.91%)
Aug 30, 2010 14.71 14.72 14.32 14.33 2,961,539 -0.44(-2.98%)
Aug 27, 2010 14.55 14.79 14.00 14.77 6,114,935 +0.81(+5.80%)
Aug 26, 2010 13.97 14.21 13.82 13.96 32,419 +0.05(+0.36%)
Aug 25, 2010 13.80 14.00 13.73 13.91 27,870 -0.06(-0.43%)
Aug 24, 2010 14.05 14.27 13.96 13.97 41,628 -0.30(-2.10%)
Aug 23, 2010 14.33 14.45 14.23 14.27 3,214,574 +0.00(+0.00%)
Aug 20, 2010 14.34 14.37 13.96 14.27 4,866,750 -0.13(-0.90%)
Aug 19, 2010 14.77 14.84 14.38 14.40 2,350 -0.37(-2.51%)
Aug 18, 2010 14.77 14.83 14.48 14.77 24,482 -0.02(-0.14%)
Aug 17, 2010 14.84 15.02 14.74 14.79 45,033 +0.11(+0.75%)
Aug 16, 2010 14.61 14.80 14.55 14.68 2,351,391 +0.00(+0.00%)
Aug 13, 2010 14.68 14.89 14.66 14.68 2,608,234 -0.03(-0.20%)
Aug 12, 2010 14.50 14.82 14.50 14.71 3,791,365 -0.04(-0.27%)
Aug 11, 2010 15.05 15.09 14.75 14.75 580 -0.58(-3.78%)
Aug 10, 2010 15.41 15.48 15.15 15.33 29,865 -0.24(-1.54%)
Aug 09, 2010 15.38 15.65 15.36 15.57 2,871,857 +0.26(+1.70%)
Aug 06, 2010 15.31 15.31 14.98 15.31 3,006,190 -0.12(-0.78%)
Aug 05, 2010 15.47 15.49 15.21 15.43 3,347,516 -0.17(-1.09%)
Aug 04, 2010 15.60 15.74 15.41 15.60 16,976 +0.06(+0.39%)
Aug 03, 2010 15.73 15.75 15.40 15.54 52,197 -0.22(-1.40%)
Aug 02, 2010 15.65 15.78 15.34 15.76 5,479,774 +0.49(+3.21%)
Jul 30, 2010 15.27 15.35 14.83 15.27 4,281,044 +0.17(+1.13%)
Jul 29, 2010 15.04 15.20 14.89 15.10 39,588 +0.06(+0.40%)
Jul 28, 2010 15.04 15.37 14.94 15.04 7,732 -0.20(-1.31%)
Jul 27, 2010 15.24 15.65 15.21 15.24 10,812 -0.25(-1.61%)
Jul 26, 2010 15.02 15.52 14.95 15.49 5,200,414 +0.43(+2.86%)
Jul 23, 2010 14.91 15.14 14.61 15.06 5,704,067 +0.07(+0.47%)
Jul 22, 2010 14.44 15.08 14.39 14.99 24,831 +0.72(+5.05%)
Jul 21, 2010 14.99 14.99 14.18 14.27 6,814,926 -0.56(-3.78%)
Jul 20, 2010 14.83 14.85 14.13 14.83 6,216,121 +0.34(+2.35%)
Jul 19, 2010 14.56 14.63 14.18 14.49 5,144,923 -0.01(-0.07%)
Jul 16, 2010 14.50 15.13 14.45 14.50 8,203,288 -0.71(-4.67%)
Jul 15, 2010 15.22 15.29 14.58 15.21 8,880,329 +0.03(+0.20%)
Jul 14, 2010 15.15 15.23 15.00 15.18 36,694 -0.09(-0.59%)
Jul 13, 2010 14.86 15.35 14.80 15.27 52,397 +0.62(+4.23%)
Jul 12, 2010 14.80 14.92 14.56 14.65 4,449,634 -0.20(-1.35%)
Jul 09, 2010 14.85 14.87 14.53 14.85 3,971,232 +0.22(+1.50%)
Jul 08, 2010 14.75 14.79 14.39 14.63 18,126 +0.06(+0.41%)
Jul 07, 2010 13.97 14.61 13.86 14.57 24,475 +0.67(+4.82%)
Jul 06, 2010 13.90 14.32 13.62 13.90 7,941 +0.06(+0.43%)
Jul 02, 2010 13.84 14.12 13.52 13.84 4,544,844 -0.08(-0.57%)
Jul 01, 2010 14.08 14.15 13.33 13.92 7,840,031 -0.06(-0.43%)
Jun 30, 2010 13.79 14.34 13.76 13.98 26,083 +0.18(+1.30%)
Jun 29, 2010 13.77 14.60 13.68 13.80 46,382 -0.72(-4.96%)
Jun 25, 2010 14.52 14.72 14.07 14.52 9,360,385 +0.44(+3.12%)
Jun 24, 2010 14.30 14.73 14.05 14.08 56,042 +0.07(+0.50%)
Jun 23, 2010 13.84 14.05 13.69 14.01 16,893 +0.17(+1.23%)
Jun 22, 2010 14.05 14.27 13.81 13.84 10,166 -0.15(-1.07%)
Jun 21, 2010 14.16 14.36 13.90 13.99 4,949,700 -0.01(-0.07%)
Jun 18, 2010 14.00 14.21 13.95 14.00 3,846,387 -0.04(-0.28%)
Jun 17, 2010 14.09 14.23 13.83 14.04 3,991,287 -0.04(-0.28%)
Jun 16, 2010 13.81 14.10 13.71 14.08 5,989,379 +0.16(+1.15%)
Jun 15, 2010 13.56 13.95 13.48 13.92 13,960 +0.52(+3.88%)
Jun 14, 2010 13.90 13.90 13.40 13.40 4,073,251 -0.26(-1.90%)
Jun 11, 2010 13.41 13.71 13.38 13.66 6,078,001 +0.06(+0.44%)
Jun 10, 2010 12.74 13.65 12.73 13.60 16,852 +1.03(+8.19%)
Jun 09, 2010 12.75 13.04 12.50 12.57 8,472,235 -0.01(-0.08%)
Jun 08, 2010 12.41 12.69 12.11 12.58 40,637 +0.15(+1.21%)
Jun 07, 2010 12.93 13.03 12.38 12.43 8,058,431 -0.43(-3.34%)
Jun 04, 2010 12.86 13.42 12.81 12.86 7,628,130 -0.66(-4.88%)
Jun 03, 2010 13.55 13.55 13.21 13.52 5,175,827 +0.05(+0.37%)
Jun 02, 2010 13.30 13.48 13.13 13.47 6,318,549 +0.29(+2.20%)
Jun 01, 2010 13.16 13.55 13.15 13.18 6,418,816 -0.27(-2.01%)
May 28, 2010 13.45 13.77 13.32 13.45 5,226,196 -0.25(-1.82%)
May 27, 2010 13.46 13.73 13.33 13.70 6,337,870 +0.53(+4.02%)
May 26, 2010 13.40 13.53 13.05 13.17 100 -0.02(-0.15%)
May 25, 2010 12.78 13.23 12.61 13.19 23,588 +0.03(+0.23%)
May 24, 2010 13.56 13.65 13.15 13.16 5,727,422 -0.37(-2.73%)
May 21, 2010 12.76 13.64 12.70 13.53 9,147,552 +0.49(+3.76%)
May 20, 2010 13.17 13.50 13.04 13.04 14,267 -0.56(-4.12%)
May 19, 2010 13.36 13.84 13.29 13.60 10,899,501 +0.14(+1.04%)
May 18, 2010 14.39 14.44 13.31 13.46 73,375 -0.75(-5.28%)
May 17, 2010 14.34 14.61 13.84 14.21 5,721,065 -0.03(-0.21%)
May 14, 2010 14.24 14.57 14.11 14.24 9,035,647 -0.55(-3.72%)
May 13, 2010 15.14 15.28 14.76 14.79 6,763,429 -0.42(-2.76%)
May 12, 2010 14.95 15.27 14.86 15.21 6,721,694 +0.31(+2.08%)
May 11, 2010 14.85 15.05 14.81 14.90 42,285 +0.03(+0.20%)
May 10, 2010 14.76 14.88 14.67 14.87 7,870,256 +0.79(+5.61%)
May 07, 2010 14.32 14.62 13.90 14.08 8,938,729 -0.33(-2.29%)
May 06, 2010 14.41 15.19 13.42 14.41 4,102 -0.69(-4.57%)
May 05, 2010 15.18 15.40 14.81 15.10 7,486,559 -0.24(-1.56%)
May 04, 2010 15.78 15.98 15.25 15.34 9,209,916 -0.76(-4.72%)
May 03, 2010 15.59 16.18 15.57 16.10 7,529,330 +0.64(+4.14%)
Apr 30, 2010 15.95 16.14 15.43 15.46 6,356,861 -0.58(-3.62%)
Apr 29, 2010 15.61 16.10 15.57 16.04 7,665,574 +0.60(+3.89%)
Apr 28, 2010 15.51 15.66 15.17 15.44 6,771,895 +0.07(+0.46%)
Apr 27, 2010 15.92 16.08 15.33 15.37 8,478,979 -0.72(-4.47%)
Apr 26, 2010 16.26 16.30 15.94 16.09 5,478,770 -0.17(-1.05%)
Apr 23, 2010 15.87 16.48 15.71 16.26 8,836,371 +0.44(+2.78%)
Apr 22, 2010 15.49 15.87 15.28 15.82 6,674,107 +0.16(+1.02%)
Apr 21, 2010 15.85 15.87 15.45 15.66 47,290 -0.20(-1.26%)
Apr 20, 2010 15.82 15.90 15.60 15.86 33,447 +0.19(+1.21%)
Apr 19, 2010 15.21 15.71 15.14 15.67 7,835,359 +0.31(+2.02%)
Apr 16, 2010 16.07 16.11 15.21 15.36 10,846,254 -0.76(-4.71%)
Apr 15, 2010 16.59 16.59 16.03 16.12 9,317,904 +0.08(+0.50%)
Apr 14, 2010 15.61 16.12 15.50 16.04 8,386,369 +0.44(+2.82%)
Apr 13, 2010 15.60 15.70 15.42 15.60 8,007,018 +0.00(+0.00%)
Apr 12, 2010 15.55 15.68 15.28 15.60 8,856,823 +0.10(+0.65%)
Apr 09, 2010 15.47 15.66 15.38 15.50 6,542,264 +0.09(+0.58%)
Apr 08, 2010 15.14 15.44 15.06 15.41 6,309,108 +0.24(+1.58%)
Apr 07, 2010 15.42 15.67 15.10 15.17 7,313,834 -0.21(-1.37%)
Apr 06, 2010 15.52 15.52 15.24 15.38 5,937,263 -0.32(-2.04%)
Apr 05, 2010 15.32 15.72 15.32 15.70 5,924,251 +0.36(+2.35%)
Apr 01, 2010 15.06 15.34 15.34 15.34 6,392,000 +0.44(+2.95%)
Mar 31, 2010 15.08 15.18 14.86 14.90 6,788,727 -0.22(-1.46%)
Mar 30, 2010 15.31 15.42 15.03 15.12 8,058,712 -0.23(-1.50%)
Mar 29, 2010 15.46 15.51 15.23 15.35 6,303,083 -0.04(-0.26%)
Mar 26, 2010 15.41 15.55 15.08 15.39 6,204,104 +0.00(+0.00%)
Mar 25, 2010 15.50 15.78 15.35 15.39 5,903,550 -0.01(-0.06%)
Mar 24, 2010 15.35 15.42 15.23 15.40 4,399,723 +0.00(+0.00%)
Mar 23, 2010 15.41 15.46 15.30 15.40 5,736,587 +0.05(+0.33%)
Mar 22, 2010 15.13 15.46 15.04 15.35 6,830,563 +0.11(+0.72%)
Mar 19, 2010 15.41 15.66 15.15 15.24 9,845,390 -0.28(-1.80%)
Mar 18, 2010 15.19 15.54 15.17 15.52 6,226,009 +0.28(+1.84%)
Mar 17, 2010 14.78 15.78 14.73 15.24 10,960,099 -0.06(-0.39%)
Mar 16, 2010 15.32 15.48 15.06 15.30 5,651,441 +0.10(+0.66%)
Mar 15, 2010 15.00 15.26 14.97 15.20 6,135,201 +0.23(+1.54%)
Mar 12, 2010 14.84 15.22 14.84 14.97 10,397,366 +0.05(+0.34%)
Mar 11, 2010 14.34 14.94 14.26 14.92 7,205,571 +0.54(+3.76%)
Mar 10, 2010 14.51 14.59 14.24 14.38 5,158,988 -0.06(-0.42%)
Mar 09, 2010 14.00 14.51 13.83 14.44 6,310,381 +0.32(+2.27%)
Mar 08, 2010 14.15 14.19 14.05 14.12 5,674,173 -0.05(-0.35%)
Mar 05, 2010 13.90 14.29 13.83 14.17 6,882,705 +0.40(+2.90%)
Mar 04, 2010 13.78 13.85 13.67 13.77 4,542,895 -0.01(-0.07%)
Mar 03, 2010 13.93 14.15 13.78 13.78 4,299,043 -0.12(-0.86%)
Mar 02, 2010 13.62 13.97 13.62 13.90 5,153,003 +0.29(+2.13%)
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.