Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.31 53.01 51.87 52.64 3,728,426 +0.58(+1.11%)
Jun 29, 2017 53.37 53.57 51.86 52.07 6,231,205 -0.31(-0.60%)
Jun 28, 2017 52.02 52.75 52.00 52.38 3,669,138 +0.69(+1.33%)
Jun 27, 2017 51.43 52.06 51.20 51.70 2,902,289 +0.39(+0.76%)
Jun 26, 2017 50.94 51.56 50.86 51.31 2,159,255 +0.48(+0.95%)
Jun 23, 2017 51.06 51.32 50.62 50.82 9,991,842 -0.17(-0.33%)
Jun 22, 2017 50.99 51.29 50.71 50.99 2,198,654 -0.10(-0.20%)
Jun 21, 2017 51.57 51.57 50.88 51.09 2,352,892 -0.36(-0.69%)
Jun 20, 2017 51.52 51.80 51.26 51.45 2,155,359 -0.30(-0.59%)
Jun 19, 2017 51.84 52.03 51.48 51.76 1,939,156 +0.03(+0.07%)
Jun 16, 2017 51.59 51.87 51.28 51.72 4,172,341 +0.32(+0.63%)
Jun 15, 2017 51.17 51.98 50.96 51.40 2,555,701 +0.08(+0.15%)
Jun 14, 2017 51.53 51.55 50.30 51.32 3,390,262 -0.62(-1.19%)
Jun 13, 2017 51.59 52.16 51.22 51.94 3,020,788 +0.53(+1.04%)
Jun 12, 2017 51.31 52.06 51.01 51.41 3,590,193 +0.14(+0.26%)
Jun 09, 2017 50.93 51.40 50.81 51.27 3,315,009 +0.71(+1.41%)
Jun 08, 2017 51.13 50.26 50.56 3,422,793 +0.30(+0.61%)
Jun 07, 2017 49.74 50.64 49.60 50.26 3,126,476 +0.58(+1.16%)
Jun 06, 2017 49.69 49.94 49.30 49.68 3,933,087 -0.28(-0.56%)
Jun 05, 2017 49.88 50.27 49.80 49.96 2,765,402 +0.09(+0.19%)
Jun 02, 2017 49.73 50.36 49.73 49.87 3,343,823 -0.14(-0.27%)
Jun 01, 2017 49.84 50.31 49.59 50.00 2,806,824 +0.31(+0.63%)
May 31, 2017 50.00 50.17 48.94 49.69 3,840,231 -0.14(-0.27%)
May 30, 2017 50.49 50.55 49.81 49.83 3,414,257 -0.80(-1.57%)
May 26, 2017 49.93 50.73 49.83 50.62 3,142,351 +0.64(+1.29%)
May 25, 2017 50.31 50.47 49.83 49.98 6,785,315 -0.14(-0.27%)
May 24, 2017 50.57 50.71 50.07 50.11 3,118,516 -0.46(-0.90%)
May 23, 2017 50.47 50.75 50.21 50.57 2,938,269 +0.03(+0.05%)
May 22, 2017 51.04 51.14 50.44 50.54 4,175,714 -0.34(-0.67%)
May 19, 2017 50.27 51.51 50.10 50.88 5,334,980 +0.70(+1.40%)
May 18, 2017 49.80 50.43 49.72 50.18 5,384,895 +0.37(+0.75%)
May 17, 2017 50.93 50.76 49.76 49.81 4,452,511 -1.13(-2.21%)
May 16, 2017 51.62 51.74 50.79 50.93 3,998,336 -0.54(-1.05%)
May 15, 2017 51.10 51.63 50.82 51.48 6,048,808 +0.46(+0.90%)
May 12, 2017 50.79 51.06 50.20 51.02 5,273,811 +0.03(+0.05%)
May 11, 2017 50.95 51.47 50.56 50.99 4,492,601 -0.06(-0.12%)
May 10, 2017 51.35 51.45 50.87 51.05 4,257,665 -0.33(-0.64%)
May 09, 2017 51.04 51.56 50.89 51.38 4,725,708 +0.48(+0.95%)
May 08, 2017 51.01 51.10 50.62 50.90 6,163,836 +0.11(+0.22%)
May 05, 2017 51.19 51.46 50.61 50.79 7,545,445 -0.21(-0.41%)
May 04, 2017 51.89 51.95 50.98 51.00 5,491,400 -0.50(-0.96%)
May 03, 2017 52.05 52.27 51.34 51.50 6,123,890 -0.67(-1.28%)
May 02, 2017 52.27 52.37 51.48 52.16 5,095,142 -0.03(-0.06%)
May 01, 2017 52.52 52.75 52.06 52.20 4,766,197 -0.52(-0.99%)
Apr 28, 2017 53.54 53.86 52.45 52.72 6,612,558 -1.46(-2.69%)
Apr 27, 2017 55.05 55.08 54.06 54.18 4,077,090 -0.77(-1.40%)
Apr 26, 2017 55.80 55.97 53.44 54.94 6,743,362 -1.73(-3.05%)
Apr 25, 2017 57.01 57.05 56.40 56.67 3,832,659 +0.31(+0.55%)
Apr 24, 2017 57.07 57.11 56.31 56.36 3,855,207 +0.57(+1.03%)
Apr 21, 2017 56.41 56.56 55.68 55.79 3,385,870 -0.39(-0.69%)
Apr 20, 2017 55.13 56.39 55.13 56.17 4,600,277 +1.45(+2.65%)
Apr 19, 2017 55.07 55.23 54.63 54.72 2,346,612 -0.06(-0.11%)
Apr 18, 2017 55.02 55.27 54.45 54.78 3,017,236 -0.54(-0.97%)
Apr 17, 2017 54.65 55.39 54.41 55.32 2,407,217 +0.77(+1.40%)
Apr 13, 2017 54.87 55.37 54.54 54.56 2,204,852 -0.59(-1.07%)
Apr 12, 2017 55.29 55.71 55.04 55.15 2,608,776 -0.47(-0.85%)
Apr 11, 2017 54.88 55.62 54.60 55.62 2,936,396 +0.51(+0.92%)
Apr 10, 2017 55.50 55.78 55.04 55.11 2,839,920 -0.46(-0.83%)
Apr 07, 2017 55.58 56.05 55.32 55.57 3,532,527 -0.46(-0.83%)
Apr 06, 2017 55.66 56.34 54.97 56.04 3,793,854 +0.35(+0.62%)
Apr 05, 2017 57.09 57.26 55.61 55.69 3,321,282 -0.78(-1.39%)
Apr 04, 2017 57.00 57.13 56.25 56.48 2,757,513 -0.76(-1.32%)
Apr 03, 2017 57.67 57.73 56.46 57.23 2,038,348 -0.37(-0.64%)
Mar 31, 2017 57.73 57.97 57.40 57.60 2,340,857 -0.23(-0.39%)
Mar 30, 2017 56.99 58.04 56.83 57.83 1,880,564 +0.84(+1.48%)
Mar 29, 2017 57.12 57.23 56.76 56.99 1,419,807 -0.19(-0.34%)
Mar 28, 2017 55.95 57.59 55.95 57.18 2,116,172 +0.93(+1.65%)
Mar 27, 2017 55.63 56.43 55.20 56.26 2,296,934 -0.35(-0.62%)
Mar 24, 2017 57.12 57.12 56.27 56.61 1,912,750 -0.18(-0.31%)
Mar 23, 2017 56.95 57.49 56.57 56.79 2,277,207 -0.20(-0.35%)
Mar 22, 2017 56.69 57.39 56.14 56.99 2,169,076 +0.05(+0.09%)
Mar 21, 2017 59.08 59.22 56.84 56.94 3,392,015 -1.92(-3.26%)
Mar 20, 2017 59.20 59.54 58.83 58.86 2,282,835 -0.36(-0.61%)
Mar 17, 2017 59.91 60.12 58.86 59.22 4,062,717 -0.58(-0.97%)
Mar 16, 2017 59.72 60.10 59.60 59.80 2,299,481 +0.31(+0.52%)
Mar 15, 2017 60.53 60.55 59.15 59.49 3,447,631 -0.99(-1.63%)
Mar 14, 2017 59.80 60.54 59.66 60.48 1,851,501 +0.40(+0.67%)
Mar 13, 2017 60.19 60.39 59.85 60.07 1,618,547 -0.17(-0.28%)
Mar 10, 2017 60.36 60.53 59.81 60.24 1,937,215 +0.19(+0.32%)
Mar 09, 2017 60.33 60.51 59.85 60.05 1,733,196 -0.06(-0.10%)
Mar 08, 2017 60.30 60.48 60.05 60.11 1,912,580 +0.32(+0.54%)
Mar 07, 2017 59.64 60.22 59.41 59.79 2,215,140 +0.13(+0.23%)
Mar 06, 2017 59.83 59.83 59.25 59.65 1,836,918 -0.49(-0.81%)
Mar 03, 2017 59.85 60.19 59.50 60.14 2,916,227 +0.29(+0.48%)
Mar 02, 2017 61.03 61.03 59.80 59.85 2,196,569 -1.13(-1.85%)
Mar 01, 2017 60.84 61.41 60.84 60.98 3,346,999 +1.06(+1.77%)
Feb 28, 2017 60.03 60.35 59.58 59.92 4,059,527 -0.41(-0.68%)
Feb 27, 2017 60.06 60.39 59.86 60.33 2,451,242 +0.35(+0.58%)
Feb 24, 2017 59.67 60.15 59.43 59.99 2,533,535 -0.20(-0.34%)
Feb 23, 2017 60.06 60.26 59.68 60.19 2,050,256 +0.24(+0.41%)
Feb 22, 2017 59.82 60.11 59.47 59.95 2,043,651 -0.10(-0.17%)
Feb 21, 2017 60.14 60.91 59.79 60.05 2,613,386 -0.01(-0.01%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.39(+0.65%)
Feb 16, 2017 59.59 59.79 59.13 59.67 1,949,506 -0.07(-0.11%)
Feb 15, 2017 59.92 60.14 59.50 59.74 2,219,448 +0.06(+0.10%)
Feb 14, 2017 58.33 59.75 58.26 59.68 2,775,816 +1.07(+1.83%)
Feb 13, 2017 58.26 58.89 58.16 58.61 1,657,661 +0.64(+1.10%)
Feb 10, 2017 58.30 58.33 57.89 57.97 1,600,840 -0.11(-0.19%)
Feb 09, 2017 57.61 58.24 57.40 58.08 1,710,989 +0.67(+1.16%)
Feb 08, 2017 57.44 57.63 57.05 57.41 2,612,038 -0.29(-0.51%)
Feb 07, 2017 58.32 58.61 57.56 57.71 2,731,058 -0.40(-0.70%)
Feb 06, 2017 57.91 58.21 57.70 58.11 2,443,042 -0.06(-0.10%)
Feb 03, 2017 57.81 58.44 57.46 58.17 2,404,414 +1.09(+1.91%)
Feb 02, 2017 57.31 57.82 56.88 57.08 3,520,077 -0.60(-1.03%)
Feb 01, 2017 58.45 58.87 57.60 57.67 3,294,875 -0.43(-0.74%)
Jan 31, 2017 57.91 58.52 57.64 58.10 3,206,718 -0.29(-0.50%)
Jan 30, 2017 57.75 58.42 57.31 58.40 2,583,484 +0.48(+0.83%)
Jan 27, 2017 58.29 58.34 57.83 57.92 2,110,328 -0.24(-0.42%)
Jan 26, 2017 57.95 58.22 57.52 58.16 3,875,607 +0.12(+0.20%)
Jan 25, 2017 59.40 59.69 57.45 58.04 6,529,008 -0.56(-0.96%)
Jan 24, 2017 58.44 58.88 57.72 58.60 4,186,182 +0.50(+0.87%)
Jan 23, 2017 58.69 59.08 57.89 58.10 3,073,927 -0.77(-1.31%)
Jan 20, 2017 58.96 59.38 58.50 58.87 3,815,976 +0.17(+0.29%)
Jan 19, 2017 59.14 59.15 58.48 58.71 1,918,636 -0.30(-0.51%)
Jan 18, 2017 58.80 59.12 58.10 59.01 2,948,974 +0.39(+0.66%)
Jan 17, 2017 59.79 59.96 58.29 58.62 3,237,463 -1.48(-2.46%)
Jan 13, 2017 60.10 60.10 60.10 0 +0.29(+0.49%)
Jan 12, 2017 59.59 59.96 58.89 59.80 3,627,621 -0.29(-0.47%)
Jan 11, 2017 60.53 60.77 59.82 60.09 3,892,525 -0.39(-0.64%)
Jan 10, 2017 60.22 61.15 59.70 60.48 3,908,431 +0.41(+0.68%)
Jan 09, 2017 60.07 60.42 59.30 60.06 4,278,916 -0.37(-0.61%)
Jan 06, 2017 61.02 61.24 60.24 60.43 3,741,518 -0.70(-1.15%)
Jan 05, 2017 61.88 61.88 60.60 61.14 2,776,124 -0.87(-1.41%)
Jan 04, 2017 61.30 62.34 61.13 62.01 2,814,602 +1.01(+1.66%)
Jan 03, 2017 61.14 61.52 60.31 61.00 2,733,620 +0.54(+0.89%)
Dec 30, 2016 60.46 60.46 60.46 0 +0.20(+0.33%)
Dec 29, 2016 60.43 60.80 59.99 60.26 1,744,334 -0.05(-0.08%)
Dec 28, 2016 61.17 61.20 60.02 60.31 2,000,440 -0.76(-1.25%)
Dec 27, 2016 61.36 61.62 60.86 61.07 1,089,806 +0.15(+0.25%)
Dec 23, 2016 60.92 60.92 60.92 0 +0.18(+0.30%)
Dec 22, 2016 60.99 61.14 60.31 60.74 2,439,408 -0.39(-0.64%)
Dec 21, 2016 61.28 61.33 60.69 61.13 1,401,177 -0.24(-0.40%)
Dec 20, 2016 60.76 61.40 60.55 61.37 2,537,939 +0.84(+1.39%)
Dec 19, 2016 60.06 60.84 59.80 60.53 2,545,082 +0.41(+0.68%)
Dec 16, 2016 60.96 60.96 59.93 60.12 5,454,318 -0.65(-1.08%)
Dec 15, 2016 60.38 61.74 60.36 60.78 3,283,347 +1.04(+1.74%)
Dec 14, 2016 59.77 60.84 59.41 59.74 3,243,079 -0.51(-0.85%)
Dec 13, 2016 60.29 60.88 59.83 60.25 2,613,267 +0.13(+0.22%)
Dec 12, 2016 60.68 61.10 59.69 60.11 3,500,107 -0.96(-1.57%)
Dec 09, 2016 60.25 61.08 59.86 61.07 3,653,423 +0.65(+1.07%)
Dec 08, 2016 60.25 60.58 59.60 60.42 4,230,124 +0.36(+0.60%)
Dec 07, 2016 57.67 60.37 57.31 60.06 6,877,870 +2.72(+4.74%)
Dec 06, 2016 56.94 57.38 56.61 57.35 2,691,238 +0.78(+1.38%)
Dec 05, 2016 56.94 57.19 56.51 56.57 3,142,662 +0.16(+0.28%)
Dec 02, 2016 57.22 57.22 56.09 56.41 2,710,601 -0.67(-1.18%)
Dec 01, 2016 57.03 57.78 56.84 57.08 4,137,121 +0.24(+0.43%)
Nov 30, 2016 57.18 57.45 56.54 56.84 4,611,858 +0.13(+0.22%)
Nov 29, 2016 56.91 57.15 56.53 56.71 3,062,572 -0.11(-0.19%)
Nov 28, 2016 57.15 57.44 56.72 56.82 2,497,353 -0.55(-0.96%)
Nov 25, 2016 57.25 57.77 57.13 57.37 1,382,721 +0.11(+0.19%)
Nov 23, 2016 57.26 57.26 57.26 0 +0.94(+1.67%)
Nov 22, 2016 56.10 56.52 55.85 56.32 3,442,251 +0.44(+0.80%)
Nov 21, 2016 55.78 56.01 55.46 55.88 2,599,641 +0.33(+0.59%)
Nov 18, 2016 55.12 56.01 55.12 55.55 3,009,453 +0.19(+0.35%)
Nov 17, 2016 54.76 55.47 54.63 55.36 3,391,400 +0.64(+1.16%)
Nov 16, 2016 55.23 55.51 54.50 54.72 2,963,467 -0.91(-1.63%)
Nov 15, 2016 54.87 55.65 53.85 55.63 4,117,706 -0.31(-0.55%)
Nov 14, 2016 54.51 56.34 54.50 55.94 7,032,367 +1.79(+3.30%)
Nov 11, 2016 52.95 54.25 52.86 54.15 5,307,210 +0.81(+1.52%)
Nov 10, 2016 51.00 53.44 50.98 53.34 6,975,337 +2.78(+5.49%)
Nov 09, 2016 48.78 50.81 48.51 50.56 4,980,559 +2.54(+5.29%)
Nov 08, 2016 48.16 48.38 47.53 48.02 2,813,546 -0.40(-0.83%)
Nov 07, 2016 47.72 48.45 47.72 48.42 2,523,481 +1.40(+2.98%)
Nov 04, 2016 46.98 47.74 46.72 47.02 2,703,048 +0.04(+0.09%)
Nov 03, 2016 46.79 47.33 46.75 46.98 3,349,434 +0.25(+0.54%)
Nov 02, 2016 46.88 47.02 46.47 46.73 2,384,417 -0.29(-0.61%)
Nov 01, 2016 47.35 47.35 46.60 47.01 2,704,490 +0.03(+0.05%)
Oct 31, 2016 47.35 47.44 46.98 46.99 2,323,128 -0.20(-0.42%)
Oct 28, 2016 47.48 47.60 46.81 47.19 2,946,758 -0.13(-0.26%)
Oct 27, 2016 47.79 47.79 46.98 47.31 3,130,590 -0.14(-0.30%)
Oct 26, 2016 46.66 47.82 46.48 47.46 5,074,129 +0.63(+1.34%)
Oct 25, 2016 46.91 47.09 46.31 46.83 4,021,317 -0.23(-0.48%)
Oct 24, 2016 46.54 47.10 46.51 47.06 3,315,571 +0.88(+1.92%)
Oct 21, 2016 46.06 46.46 45.90 46.17 3,456,011 -0.18(-0.38%)
Oct 20, 2016 46.45 47.10 46.26 46.35 3,888,155 +0.17(+0.36%)
Oct 19, 2016 45.88 46.41 45.79 46.18 2,602,960 +0.46(+1.00%)
Oct 18, 2016 45.91 45.92 45.52 45.72 2,384,222 +0.28(+0.62%)
Oct 17, 2016 45.80 45.89 45.42 45.44 2,797,170 -0.29(-0.64%)
Oct 14, 2016 45.88 46.28 45.70 45.73 2,559,356 +0.26(+0.57%)
Oct 13, 2016 45.98 46.04 44.97 45.47 4,070,222 -0.83(-1.80%)
Oct 12, 2016 46.27 46.50 46.19 46.31 2,622,674 +0.02(+0.04%)
Oct 11, 2016 46.92 47.00 46.17 46.29 2,297,753 -0.81(-1.72%)
Oct 10, 2016 47.42 47.60 47.07 47.10 3,126,516 +0.05(+0.11%)
Oct 07, 2016 47.37 47.63 46.97 47.05 3,090,111 -0.23(-0.48%)
Oct 06, 2016 47.55 47.55 47.01 47.27 2,850,772 -0.36(-0.75%)
Oct 05, 2016 47.27 47.84 47.21 47.63 3,854,531 +0.49(+1.04%)
Oct 04, 2016 47.39 47.57 47.08 47.14 3,534,379 -0.08(-0.18%)
Oct 03, 2016 47.01 47.31 46.91 47.22 3,148,130 +0.05(+0.11%)
Sep 30, 2016 46.99 47.37 46.76 47.17 3,762,484 +0.44(+0.95%)
Sep 29, 2016 47.49 47.66 46.41 46.73 3,459,163 -0.86(-1.81%)
Sep 28, 2016 47.57 47.81 47.30 47.59 2,985,650 -0.02(-0.04%)
Sep 27, 2016 47.27 47.70 47.07 47.61 3,567,296 +0.28(+0.60%)
Sep 26, 2016 47.55 47.83 47.15 47.32 3,136,256 -0.55(-1.15%)
Sep 23, 2016 48.05 48.29 47.82 47.87 3,538,875 -0.34(-0.71%)
Sep 22, 2016 48.22 48.32 47.94 48.22 3,978,983 +0.30(+0.63%)
Sep 21, 2016 47.77 48.02 47.57 47.92 4,917,152 +0.40(+0.84%)
Sep 20, 2016 48.05 48.15 47.52 47.52 2,809,755 -0.24(-0.51%)
Sep 19, 2016 47.87 48.24 47.67 47.76 2,260,051 +0.13(+0.28%)
Sep 16, 2016 47.85 47.97 47.48 47.62 5,341,181 -0.50(-1.04%)
Sep 15, 2016 47.81 48.31 47.56 48.12 3,856,892 +0.20(+0.42%)
Sep 14, 2016 48.47 48.54 47.86 47.92 4,265,540 -0.48(-1.00%)
Sep 13, 2016 49.23 49.27 48.32 48.41 4,059,563 -1.28(-2.59%)
Sep 12, 2016 48.82 49.87 48.32 49.69 3,470,229 +0.69(+1.41%)
Sep 09, 2016 49.63 49.65 49.00 49.00 3,872,539 -0.82(-1.64%)
Sep 08, 2016 49.68 49.93 49.49 49.82 2,957,489 +0.15(+0.30%)
Sep 07, 2016 49.36 49.68 49.03 49.67 3,881,080 -0.11(-0.22%)
Sep 06, 2016 49.96 50.13 49.52 49.78 2,507,451 -0.29(-0.58%)
Sep 02, 2016 49.84 50.07 50.07 50.07 2,336,051 +0.35(+0.70%)
Sep 01, 2016 50.08 50.29 49.38 49.72 3,060,103 -0.33(-0.67%)
Aug 31, 2016 49.71 50.09 49.58 50.05 3,690,061 +0.29(+0.59%)
Aug 30, 2016 49.35 49.78 49.29 49.76 2,602,746 +0.42(+0.85%)
Aug 29, 2016 48.93 49.45 48.84 49.34 3,396,503 +0.58(+1.18%)
Aug 26, 2016 48.57 49.01 48.41 48.77 3,930,709 +0.38(+0.78%)
Aug 25, 2016 48.25 48.47 48.15 48.39 2,636,015 +0.17(+0.35%)
Aug 24, 2016 48.44 48.62 48.14 48.22 2,196,637 -0.22(-0.45%)
Aug 23, 2016 48.27 48.67 48.27 48.44 2,172,845 +0.28(+0.59%)
Aug 22, 2016 48.33 48.37 47.93 48.16 1,779,063 -0.12(-0.24%)
Aug 19, 2016 48.32 48.40 47.97 48.27 2,312,244 -0.21(-0.43%)
Aug 18, 2016 48.43 48.66 48.31 48.48 2,274,706 +0.03(+0.07%)
Aug 17, 2016 48.27 48.56 48.06 48.45 2,130,168 +0.07(+0.14%)
Aug 16, 2016 48.38 48.59 48.19 48.38 1,977,910 -0.18(-0.36%)
Aug 15, 2016 48.57 48.84 48.29 48.56 2,525,100 +0.03(+0.07%)
Aug 12, 2016 48.15 48.58 48.08 48.52 2,379,691 +0.10(+0.21%)
Aug 11, 2016 48.07 48.61 47.94 48.42 3,449,672 +0.51(+1.06%)
Aug 10, 2016 48.31 48.40 47.83 47.92 2,636,817 -0.39(-0.81%)
Aug 09, 2016 48.38 48.55 48.02 48.31 2,789,781 -0.04(-0.09%)
Aug 08, 2016 48.24 48.52 48.14 48.35 3,488,319 +0.14(+0.29%)
Aug 05, 2016 47.57 48.33 47.42 48.21 2,564,141 +1.07(+2.27%)
Aug 04, 2016 47.00 47.30 46.91 47.14 2,146,961 +0.15(+0.32%)
Aug 03, 2016 46.30 47.02 46.30 46.99 1,929,442 +0.67(+1.44%)
Aug 02, 2016 46.74 46.80 46.11 46.32 2,324,288 -0.43(-0.91%)
Aug 01, 2016 47.15 47.25 46.69 46.75 2,699,787 -0.41(-0.88%)
Jul 29, 2016 47.03 47.36 46.57 47.16 2,043,474 -0.03(-0.07%)
Jul 28, 2016 46.94 47.30 46.72 47.20 1,843,872 +0.18(+0.39%)
Jul 27, 2016 46.91 47.29 46.72 47.01 2,657,628 +0.11(+0.23%)
Jul 26, 2016 46.90 47.28 46.70 46.91 2,398,524 -0.08(-0.18%)
Jul 25, 2016 46.99 47.06 46.79 46.99 2,937,047 +0.03(+0.07%)
Jul 22, 2016 46.66 47.10 46.49 46.96 3,086,797 +0.41(+0.87%)
Jul 21, 2016 46.71 47.03 46.42 46.55 3,071,472 -0.17(-0.36%)
Jul 20, 2016 46.58 47.06 45.96 46.71 4,710,560 -0.56(-1.19%)
Jul 19, 2016 47.05 47.30 46.67 47.28 7,482,548 -0.09(-0.19%)
Jul 18, 2016 47.63 47.83 47.30 47.37 3,569,687 -0.27(-0.57%)
Jul 15, 2016 47.85 47.86 47.30 47.64 2,902,102 -0.02(-0.03%)
Jul 14, 2016 47.58 47.74 47.11 47.66 3,993,282 +0.61(+1.29%)
Jul 13, 2016 46.96 47.14 46.68 47.05 2,219,448 +0.02(+0.04%)
Jul 12, 2016 46.55 47.19 46.46 47.04 3,003,516 +0.87(+1.89%)
Jul 11, 2016 45.89 46.37 45.89 46.17 3,086,094 +0.55(+1.20%)
Jul 08, 2016 44.85 45.71 44.16 45.62 3,619,293 +1.46(+3.31%)
Jul 07, 2016 43.82 44.50 43.82 44.16 3,482,430 +0.28(+0.64%)
Jul 06, 2016 43.06 44.05 42.87 43.88 3,583,546 +0.46(+1.05%)
Jul 05, 2016 44.23 44.23 43.25 43.42 3,537,523 -1.13(-2.53%)
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.