Discover Financial Services (NY: DFS )

114.57 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.60 57.93 56.50 57.38 3,874,011 +0.90(+1.59%)
Feb 27, 2014 56.80 57.13 56.32 56.48 3,536,489 -0.30(-0.53%)
Feb 26, 2014 57.29 57.57 56.45 56.78 3,654,749 -0.18(-0.32%)
Feb 25, 2014 57.30 57.47 56.62 56.96 3,476,161 -0.48(-0.84%)
Feb 24, 2014 57.18 57.87 56.71 57.44 2,786,261 +0.73(+1.29%)
Feb 21, 2014 57.14 57.47 56.63 56.71 2,624,132 -0.36(-0.63%)
Feb 20, 2014 56.82 57.54 56.49 57.07 2,619,429 +0.22(+0.39%)
Feb 19, 2014 57.25 57.81 56.79 56.85 2,576,590 -0.71(-1.23%)
Feb 18, 2014 57.00 57.63 56.74 57.56 2,728,146 +0.64(+1.12%)
Feb 14, 2014 57.13 56.92 56.92 56.92 3,170,500 +0.75(+1.34%)
Feb 13, 2014 55.40 56.20 55.13 56.17 2,282,605 +0.39(+0.70%)
Feb 12, 2014 55.70 55.92 55.55 55.78 2,612,388 +0.10(+0.18%)
Feb 11, 2014 55.54 55.94 55.39 55.68 3,451,733 +0.05(+0.09%)
Feb 10, 2014 55.20 55.80 54.89 55.63 2,410,320 +0.38(+0.69%)
Feb 07, 2014 54.19 55.33 54.13 55.25 4,021,380 +1.28(+2.37%)
Feb 06, 2014 53.06 53.99 52.77 53.97 3,245,518 +1.24(+2.35%)
Feb 05, 2014 52.06 52.86 51.63 52.73 2,997,512 +0.49(+0.94%)
Feb 04, 2014 52.25 52.53 51.88 52.24 3,466,654 +0.03(+0.06%)
Feb 03, 2014 53.66 53.73 52.16 52.21 4,658,553 -1.44(-2.68%)
Jan 31, 2014 53.77 54.44 53.60 53.65 3,233,443 -1.13(-2.06%)
Jan 30, 2014 54.44 54.80 53.88 54.78 3,250,736 +0.80(+1.48%)
Jan 29, 2014 54.75 55.08 53.78 53.98 3,736,446 -1.31(-2.37%)
Jan 28, 2014 54.20 55.34 53.88 55.29 5,231,478 +1.98(+3.71%)
Jan 27, 2014 54.05 54.50 53.29 53.31 5,278,583 -0.57(-1.06%)
Jan 24, 2014 54.75 55.50 53.75 53.88 9,025,149 +1.48(+2.82%)
Jan 23, 2014 53.22 53.42 51.78 52.40 5,018,372 -1.26(-2.35%)
Jan 22, 2014 53.48 53.85 53.29 53.66 3,007,598 +0.37(+0.69%)
Jan 21, 2014 53.89 54.04 53.18 53.29 4,044,422 -0.12(-0.22%)
Jan 17, 2014 54.40 53.41 53.41 53.41 4,672,500 -0.86(-1.58%)
Jan 16, 2014 54.75 54.96 54.11 54.27 1,814,877 -0.58(-1.06%)
Jan 15, 2014 54.78 55.13 54.55 54.85 2,553,861 +0.07(+0.13%)
Jan 14, 2014 53.94 54.81 53.46 54.78 2,600,574 +1.12(+2.09%)
Jan 13, 2014 55.35 55.52 53.53 53.66 3,339,524 -1.75(-3.16%)
Jan 10, 2014 55.18 55.55 55.13 55.41 2,393,500 +0.29(+0.53%)
Jan 09, 2014 55.03 55.17 54.72 55.12 2,280,742 +0.36(+0.66%)
Jan 08, 2014 54.95 55.23 54.67 54.76 2,457,893 +0.03(+0.05%)
Jan 07, 2014 54.68 55.04 54.41 54.73 3,311,805 +0.37(+0.68%)
Jan 06, 2014 55.12 55.48 54.35 54.36 2,166,924 -0.71(-1.29%)
Jan 03, 2014 55.34 55.56 54.97 55.07 1,971,965 -0.29(-0.52%)
Jan 02, 2014 55.79 56.00 55.14 55.36 2,755,160 -0.59(-1.05%)
Dec 31, 2013 55.15 55.95 55.95 55.95 2,405,000 +0.88(+1.60%)
Dec 30, 2013 54.60 55.12 54.60 55.07 1,683,690 +0.57(+1.05%)
Dec 27, 2013 54.58 54.72 54.27 54.50 1,072,063 -0.10(-0.18%)
Dec 26, 2013 54.63 54.91 54.37 54.60 2,038,254 +0.24(+0.44%)
Dec 24, 2013 54.04 54.46 54.01 54.36 1,152,856 +0.34(+0.63%)
Dec 23, 2013 54.33 54.33 53.78 54.02 1,648,337 +0.02(+0.04%)
Dec 20, 2013 53.94 54.11 53.68 54.00 4,133,222 +0.10(+0.19%)
Dec 19, 2013 54.31 54.45 53.70 53.90 2,045,516 -0.55(-1.01%)
Dec 18, 2013 53.55 54.53 52.61 54.45 3,576,474 +1.10(+2.06%)
Dec 17, 2013 53.87 53.90 53.07 53.35 2,562,060 -0.37(-0.69%)
Dec 16, 2013 53.33 54.22 53.13 53.72 2,557,538 +0.70(+1.32%)
Dec 13, 2013 52.88 53.37 52.62 53.02 2,673,625 +0.43(+0.82%)
Dec 12, 2013 52.75 53.05 52.25 52.59 2,726,108 -0.09(-0.17%)
Dec 11, 2013 53.15 53.46 52.55 52.68 4,152,353 -0.53(-1.00%)
Dec 10, 2013 53.33 53.46 52.93 53.21 2,412,769 -0.26(-0.49%)
Dec 09, 2013 52.95 53.58 52.88 53.47 2,783,319 +0.70(+1.33%)
Dec 06, 2013 52.47 53.00 52.42 52.77 2,229,170 +0.85(+1.64%)
Dec 05, 2013 52.05 52.29 51.78 51.92 2,708,205 -0.19(-0.36%)
Dec 04, 2013 51.51 52.32 51.25 52.11 2,793,643 +0.30(+0.58%)
Dec 03, 2013 51.97 52.63 51.62 51.81 3,327,581 -1.08(-2.04%)
Dec 02, 2013 53.49 53.76 52.75 52.89 2,530,268 -0.41(-0.77%)
Nov 29, 2013 53.38 53.70 53.17 53.30 1,127,738 +0.03(+0.06%)
Nov 27, 2013 53.26 53.40 52.80 53.27 1,856,927 +0.23(+0.43%)
Nov 26, 2013 53.33 53.44 52.85 53.04 2,804,547 -0.18(-0.34%)
Nov 25, 2013 52.64 53.38 52.50 53.22 2,630,494 +0.82(+1.56%)
Nov 22, 2013 52.39 52.50 52.02 52.40 1,913,986 +0.19(+0.36%)
Nov 21, 2013 51.70 52.23 51.33 52.21 2,479,467 +0.71(+1.38%)
Nov 20, 2013 51.90 52.09 51.42 51.50 1,519,689 -0.19(-0.37%)
Nov 19, 2013 51.84 52.23 51.56 51.69 2,335,073 -0.24(-0.46%)
Nov 18, 2013 52.49 52.68 51.75 51.93 2,456,892 -0.46(-0.88%)
Nov 15, 2013 51.85 52.40 51.75 52.39 3,030,839 +0.67(+1.30%)
Nov 14, 2013 51.00 51.75 50.96 51.72 2,611,042 +0.80(+1.57%)
Nov 12, 2013 51.84 51.98 50.74 50.92 6,566,051 -1.20(-2.30%)
Nov 11, 2013 52.35 52.47 51.91 52.12 2,726,112 -0.14(-0.27%)
Nov 08, 2013 52.16 52.32 51.68 52.26 3,556,915 +0.22(+0.42%)
Nov 07, 2013 52.76 52.92 52.04 52.04 3,673,159 -0.60(-1.14%)
Nov 06, 2013 52.27 52.74 52.05 52.64 3,167,276 +0.72(+1.39%)
Nov 05, 2013 51.97 52.32 51.46 51.92 2,417,409 -0.50(-0.95%)
Nov 04, 2013 52.83 52.94 52.27 52.42 2,173,561 +0.42(+0.81%)
Nov 01, 2013 51.87 52.21 51.84 52.00 2,260,819 +0.12(+0.23%)
Oct 31, 2013 52.43 52.49 51.76 51.88 2,715,203 -0.58(-1.11%)
Oct 30, 2013 52.74 53.13 52.31 52.46 2,973,334 -0.08(-0.15%)
Oct 29, 2013 51.85 52.91 51.79 52.54 4,451,380 +0.84(+1.62%)
Oct 28, 2013 51.01 51.95 50.66 51.70 3,181,536 +0.70(+1.37%)
Oct 25, 2013 51.53 51.66 50.93 51.00 4,253,239 -0.44(-0.86%)
Oct 24, 2013 51.54 51.89 51.38 51.44 3,495,511 +0.15(+0.29%)
Oct 23, 2013 51.77 51.96 51.05 51.29 3,438,475 -0.51(-0.98%)
Oct 22, 2013 52.50 53.92 51.46 51.80 8,052,801 -1.94(-3.61%)
Oct 21, 2013 54.28 54.45 53.47 53.74 3,296,510 -0.21(-0.39%)
Oct 18, 2013 54.09 54.39 53.34 53.95 3,548,653 +0.23(+0.43%)
Oct 17, 2013 52.59 53.77 52.59 53.72 2,413,551 +0.91(+1.72%)
Oct 16, 2013 52.25 52.87 51.88 52.81 2,876,667 +0.96(+1.85%)
Oct 15, 2013 52.76 52.81 51.64 51.85 2,988,642 -0.98(-1.86%)
Oct 14, 2013 51.58 52.93 51.52 52.83 3,256,214 +1.05(+2.03%)
Oct 11, 2013 51.20 51.97 51.10 51.78 2,681,495 +0.59(+1.15%)
Oct 10, 2013 50.02 51.22 49.98 51.19 3,726,323 +2.26(+4.62%)
Oct 09, 2013 48.94 49.20 48.40 48.93 3,766,726 +0.19(+0.39%)
Oct 08, 2013 49.87 49.87 48.68 48.74 2,985,271 -0.94(-1.89%)
Oct 07, 2013 50.02 50.12 49.68 49.68 1,756,704 -0.89(-1.76%)
Oct 04, 2013 50.22 50.64 49.75 50.57 2,030,594 +0.31(+0.62%)
Oct 03, 2013 50.50 50.61 49.60 50.26 3,108,756 -0.44(-0.87%)
Oct 02, 2013 50.97 51.02 50.44 50.70 2,669,093 -0.53(-1.03%)
Oct 01, 2013 50.55 51.24 50.42 51.23 2,098,463 -0.06(-0.12%)
Sep 27, 2013 51.18 51.50 50.92 51.29 1,536,665 -0.18(-0.35%)
Sep 26, 2013 50.89 51.80 50.81 51.47 2,790,410 +0.64(+1.26%)
Sep 25, 2013 50.90 51.42 50.51 50.83 2,586,294 +0.03(+0.06%)
Sep 24, 2013 51.10 51.42 50.49 50.80 3,795,271 -0.21(-0.41%)
Sep 23, 2013 51.90 51.96 50.99 51.01 3,532,572 -1.11(-2.13%)
Sep 20, 2013 52.69 52.80 51.89 52.12 4,271,756 -0.55(-1.04%)
Sep 19, 2013 53.34 53.36 52.61 52.67 2,938,284 -0.15(-0.28%)
Sep 18, 2013 52.63 53.18 52.06 52.82 5,034,865 +0.23(+0.44%)
Sep 17, 2013 51.94 52.62 51.70 52.59 3,538,837 +0.71(+1.37%)
Sep 16, 2013 51.79 52.05 50.98 51.88 3,597,369 +0.90(+1.77%)
Sep 13, 2013 50.99 51.04 50.55 50.98 2,136,533 +0.13(+0.26%)
Sep 12, 2013 50.58 51.06 50.53 50.85 2,904,260 +0.26(+0.51%)
Sep 11, 2013 50.09 50.62 49.58 50.59 3,257,227 +0.45(+0.90%)
Sep 10, 2013 49.65 50.24 49.58 50.14 2,655,186 +0.97(+1.97%)
Sep 09, 2013 48.73 49.23 48.68 49.17 1,791,252 +0.58(+1.19%)
Sep 06, 2013 48.74 48.91 47.71 48.59 2,515,394 -0.03(-0.06%)
Sep 05, 2013 48.35 48.92 48.21 48.62 1,951,749 +0.29(+0.60%)
Sep 04, 2013 47.82 48.68 47.69 48.33 3,089,958 +0.57(+1.19%)
Sep 03, 2013 47.77 48.29 47.49 47.76 1,969,402 +0.51(+1.08%)
Aug 30, 2013 47.74 47.75 47.04 47.25 2,032,631 -0.34(-0.71%)
Aug 29, 2013 47.14 48.14 47.11 47.59 2,432,074 +0.23(+0.49%)
Aug 28, 2013 47.03 47.55 46.93 47.36 2,433,349 +0.15(+0.32%)
Aug 27, 2013 48.61 48.82 47.15 47.21 4,033,756 -1.98(-4.03%)
Aug 26, 2013 49.53 49.78 49.04 49.19 2,326,165 -0.35(-0.71%)
Aug 23, 2013 49.11 49.60 48.70 49.54 1,938,046 +0.53(+1.08%)
Aug 22, 2013 48.72 49.20 48.71 49.01 1,927,612 +0.30(+0.62%)
Aug 21, 2013 49.19 49.32 48.54 48.71 2,251,696 -0.71(-1.44%)
Aug 20, 2013 48.73 49.67 48.51 49.42 2,157,730 +0.73(+1.50%)
Aug 19, 2013 49.78 49.88 48.68 48.69 2,474,361 -1.09(-2.19%)
Aug 16, 2013 49.45 49.90 49.45 49.78 2,773,815 +0.20(+0.40%)
Aug 15, 2013 49.96 50.12 49.37 49.58 3,029,000 -0.75(-1.49%)
Aug 14, 2013 50.55 50.84 49.99 50.33 2,276,917 -0.32(-0.63%)
Aug 13, 2013 50.37 50.88 50.04 50.65 1,430,445 +0.36(+0.72%)
Aug 12, 2013 50.03 50.63 49.87 50.29 1,522,209 +0.11(+0.22%)
Aug 09, 2013 50.75 51.18 50.16 50.18 2,260,665 -0.70(-1.38%)
Aug 08, 2013 50.74 51.00 50.39 50.88 1,986,910 +0.51(+1.01%)
Aug 07, 2013 50.60 50.71 50.18 50.37 2,400,030 -0.44(-0.87%)
Aug 06, 2013 50.85 51.06 50.51 50.81 2,038,064 -0.12(-0.24%)
Aug 05, 2013 51.05 51.15 50.81 50.93 1,379,922 -0.20(-0.39%)
Aug 02, 2013 51.04 51.16 50.66 51.13 2,401,180 +0.10(+0.20%)
Aug 01, 2013 49.96 51.14 49.96 51.03 3,104,154 +1.52(+3.07%)
Jul 31, 2013 50.11 50.49 49.29 49.51 4,004,904 -0.63(-1.26%)
Jul 30, 2013 49.92 50.34 49.78 50.14 2,700,347 +0.53(+1.07%)
Jul 29, 2013 49.27 49.79 48.93 49.61 3,001,528 +0.16(+0.32%)
Jul 26, 2013 50.19 50.19 49.01 49.45 5,115,023 -0.91(-1.81%)
Jul 25, 2013 50.27 50.44 50.07 50.36 2,404,836 -0.07(-0.14%)
Jul 24, 2013 50.67 51.70 49.85 50.43 4,335,694 -0.28(-0.55%)
Jul 23, 2013 50.96 51.12 50.15 50.71 3,493,945 -0.17(-0.33%)
Jul 22, 2013 50.87 51.02 50.53 50.88 2,135,241 +0.26(+0.51%)
Jul 19, 2013 50.79 51.02 50.35 50.62 2,685,160 +0.04(+0.08%)
Jul 18, 2013 50.36 50.88 50.14 50.58 3,094,082 +0.36(+0.72%)
Jul 17, 2013 49.84 50.42 49.20 50.22 3,783,114 +0.58(+1.17%)
Jul 16, 2013 49.89 50.04 49.20 49.64 3,760,740 -0.64(-1.27%)
Jul 15, 2013 51.25 51.25 50.09 50.28 2,721,944 -0.61(-1.20%)
Jul 12, 2013 50.41 50.92 50.23 50.89 2,497,431 +0.54(+1.07%)
Jul 11, 2013 50.40 50.50 50.10 50.35 2,616,515 +0.61(+1.23%)
Jul 10, 2013 50.21 50.28 49.49 49.74 3,922,125 -0.54(-1.07%)
Jul 09, 2013 50.63 50.38 50.13 50.28 2,789,068 +0.14(+0.28%)
Jul 08, 2013 50.39 50.74 50.05 50.14 3,661,420 +0.15(+0.30%)
Jul 05, 2013 48.72 50.03 48.59 49.99 3,294,792 +1.65(+3.41%)
Jul 03, 2013 47.81 48.64 47.68 48.34 1,636,819 +0.31(+0.65%)
Jul 02, 2013 48.52 49.05 47.70 48.03 3,491,122 -0.55(-1.13%)
Jul 01, 2013 48.01 48.90 47.95 48.58 3,793,069 +0.94(+1.97%)
Jun 28, 2013 47.35 48.00 46.93 47.64 3,636,406 +0.75(+1.60%)
Jun 26, 2013 46.61 47.05 46.32 46.89 2,791,290 +0.67(+1.45%)
Jun 25, 2013 45.78 46.43 45.72 46.22 2,938,423 +0.89(+1.96%)
Jun 24, 2013 45.73 45.85 45.08 45.33 3,702,801 -1.06(-2.28%)
Jun 21, 2013 47.10 47.18 45.95 46.39 5,142,756 -0.37(-0.79%)
Jun 20, 2013 47.43 47.67 46.68 46.76 4,057,805 -0.97(-2.03%)
Jun 19, 2013 47.76 48.39 47.71 47.73 3,950,680 -0.16(-0.33%)
Jun 18, 2013 47.34 48.06 47.34 47.89 2,578,218 +0.49(+1.03%)
Jun 17, 2013 47.66 48.19 47.25 47.40 3,620,833 +0.06(+0.13%)
Jun 14, 2013 48.02 48.13 46.97 47.34 3,007,846 -0.76(-1.58%)
Jun 13, 2013 47.69 48.20 47.25 48.10 2,267,613 +0.63(+1.33%)
Jun 12, 2013 48.61 48.86 47.37 47.47 2,888,212 -0.79(-1.64%)
Jun 11, 2013 48.80 49.00 48.17 48.26 3,205,381 -0.88(-1.79%)
Jun 10, 2013 48.87 49.38 48.47 49.14 4,602,700 +0.48(+0.99%)
Jun 07, 2013 49.10 49.38 48.53 48.66 6,222,729 -0.01(-0.02%)
Jun 06, 2013 47.50 48.70 47.35 48.67 4,216,546 +1.11(+2.33%)
Jun 05, 2013 48.18 48.55 47.42 47.56 4,160,715 -0.75(-1.55%)
Jun 04, 2013 48.32 48.77 47.80 48.31 4,153,446 -0.01(-0.02%)
Jun 03, 2013 47.75 48.35 47.34 48.32 4,072,859 +0.91(+1.92%)
May 31, 2013 47.98 48.26 47.41 47.41 4,022,439 -0.73(-1.52%)
May 30, 2013 47.51 48.53 47.50 48.14 2,552,268 +0.65(+1.37%)
May 29, 2013 47.34 47.77 47.05 47.49 4,130,669 -0.18(-0.38%)
May 28, 2013 48.23 48.63 47.50 47.67 4,103,264 -0.01(-0.02%)
May 24, 2013 47.28 47.88 47.09 47.68 2,421,428 +0.04(+0.08%)
May 23, 2013 47.21 48.25 46.92 47.64 4,692,671 -0.27(-0.56%)
May 22, 2013 48.97 49.71 47.76 47.91 6,608,894 -0.95(-1.94%)
May 21, 2013 48.36 49.25 48.33 48.86 4,990,979 +0.67(+1.39%)
May 20, 2013 47.74 48.90 47.70 48.19 4,588,247 +0.49(+1.03%)
May 17, 2013 46.53 47.74 46.47 47.70 3,245,239 +1.22(+2.62%)
May 16, 2013 47.13 47.24 46.41 46.48 3,889,989 -0.77(-1.63%)
May 15, 2013 46.50 47.57 46.44 47.25 4,044,460 +2.04(+4.51%)
May 13, 2013 45.45 45.48 44.95 45.21 2,957,224 -0.38(-0.83%)
May 10, 2013 45.59 45.78 45.35 45.59 2,690,624 +0.05(+0.11%)
May 09, 2013 46.06 46.08 45.39 45.54 4,157,126 -0.52(-1.13%)
May 08, 2013 45.98 46.11 45.67 46.06 3,088,665 +0.09(+0.20%)
May 07, 2013 46.31 46.36 45.80 45.97 3,379,040 -0.34(-0.73%)
May 06, 2013 45.96 46.37 45.70 46.31 4,283,969 +0.38(+0.83%)
May 03, 2013 45.31 46.06 44.92 45.93 5,457,275 +1.01(+2.25%)
May 02, 2013 43.97 44.97 43.73 44.92 4,193,644 +1.07(+2.44%)
May 01, 2013 43.68 44.19 43.67 43.85 3,768,273 +0.11(+0.25%)
Apr 30, 2013 43.94 44.15 43.71 43.74 4,846,465 -0.24(-0.55%)
Apr 29, 2013 44.18 44.19 43.76 43.98 2,797,986 +0.06(+0.14%)
Apr 26, 2013 44.29 44.28 43.65 43.92 3,621,150 -0.36(-0.81%)
Apr 25, 2013 44.23 44.67 43.95 44.28 6,606,094 +0.13(+0.29%)
Apr 24, 2013 44.13 44.47 43.84 44.15 5,131,453 -0.18(-0.41%)
Apr 23, 2013 45.08 45.61 43.53 44.33 9,149,760 +0.72(+1.65%)
Apr 22, 2013 43.37 43.68 42.74 43.61 5,597,009 +0.27(+0.62%)
Apr 19, 2013 42.84 43.39 42.79 43.34 4,770,384 +0.79(+1.86%)
Apr 18, 2013 42.57 43.03 42.16 42.55 4,366,840 +0.05(+0.12%)
Apr 17, 2013 42.75 42.82 42.12 42.50 4,823,699 -0.51(-1.19%)
Apr 16, 2013 42.56 43.09 42.51 43.01 5,153,040 +0.76(+1.80%)
Apr 15, 2013 43.18 43.38 42.12 42.25 6,380,476 -1.06(-2.45%)
Apr 12, 2013 42.66 43.40 42.58 43.31 8,565,826 +0.35(+0.81%)
Apr 11, 2013 42.94 43.25 42.31 42.96 8,509,669 -0.01(-0.02%)
Apr 10, 2013 43.29 43.88 42.71 42.97 6,121,430 -0.33(-0.76%)
Apr 09, 2013 43.70 43.78 43.27 43.30 3,872,969 -0.41(-0.94%)
Apr 08, 2013 43.00 43.71 42.84 43.71 3,655,219 +0.64(+1.49%)
Apr 05, 2013 42.71 43.16 42.32 43.07 4,453,158 -0.17(-0.39%)
Apr 04, 2013 43.46 43.76 42.83 43.24 4,400,155 -0.18(-0.41%)
Apr 03, 2013 44.62 44.87 43.33 43.42 3,982,444 -1.26(-2.82%)
Apr 02, 2013 44.19 44.80 44.10 44.68 4,118,794 +0.65(+1.48%)
Apr 01, 2013 44.72 44.95 43.85 44.03 3,514,338 -0.81(-1.81%)
Mar 28, 2013 45.10 45.15 44.59 44.84 3,110,897 -0.14(-0.31%)
Mar 27, 2013 44.71 45.08 44.49 44.98 4,334,212 -0.04(-0.09%)
Mar 26, 2013 45.23 45.26 44.74 45.02 4,865,249 +0.15(+0.33%)
Mar 25, 2013 45.36 45.38 44.50 44.87 4,418,008 -0.13(-0.29%)
Mar 22, 2013 44.52 45.12 44.50 45.00 3,804,572 +0.54(+1.21%)
Mar 21, 2013 44.66 44.98 44.35 44.46 5,722,581 -0.50(-1.11%)
Mar 20, 2013 44.45 45.00 44.35 44.96 5,222,694 +0.72(+1.63%)
Mar 19, 2013 44.92 45.00 43.53 44.24 8,246,114 +0.00(+0.00%)
Mar 18, 2013 43.75 44.43 43.57 44.24 5,557,981 +0.10(+0.23%)
Mar 15, 2013 43.50 44.23 43.15 44.14 9,863,088 +1.29(+3.01%)
Mar 14, 2013 43.31 43.33 42.75 42.85 6,030,208 -0.21(-0.49%)
Mar 13, 2013 42.76 43.52 42.47 43.06 6,230,156 +0.93(+2.21%)
Mar 12, 2013 41.76 42.50 41.71 42.13 6,051,154 +0.29(+0.69%)
Mar 11, 2013 41.29 42.16 41.29 41.84 4,911,539 +0.47(+1.14%)
Mar 08, 2013 41.77 41.80 40.77 41.37 3,817,471 -0.20(-0.48%)
Mar 07, 2013 41.43 41.64 41.25 41.57 4,349,815 +0.28(+0.68%)
Mar 06, 2013 41.12 41.63 41.12 41.29 6,186,904 +0.71(+1.75%)
Mar 05, 2013 40.15 40.81 40.11 40.58 4,998,425 +0.82(+2.06%)
Mar 04, 2013 38.93 39.78 38.89 39.76 3,637,121 +0.68(+1.74%)
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.