Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 13.46 13.67 13.42 13.63 7,412,736 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.48 5,729,073 -0.05(-0.34%)
Oct 27, 2010 13.55 13.68 13.46 13.53 5,769,175 -0.01(-0.06%)
Oct 25, 2010 13.56 13.72 13.49 13.53 3,566,786 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.45 2,051,297 -0.11(-0.80%)
Oct 21, 2010 13.60 13.79 13.39 13.56 4,279,659 +0.01(+0.06%)
Oct 20, 2010 13.39 13.68 13.31 13.55 5,241,035 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.15 13.38 6,879,221 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.16 13.29 6,763,953 +0.08(+0.58%)
Oct 15, 2010 13.79 13.86 13.19 13.21 12,080,160 -0.43(-3.17%)
Oct 14, 2010 13.59 13.68 13.42 13.64 8,624,865 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.21 13.66 12,914,421 +0.46(+3.45%)
Oct 12, 2010 13.05 13.21 12.98 13.20 7,810,111 +0.12(+0.88%)
Oct 11, 2010 13.09 13.22 12.95 13.08 5,830,318 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,190,069 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.87 12.96 127,590 -0.17(-1.29%)
Oct 06, 2010 13.02 13.26 13.02 13.13 6,839,656 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.64 13.04 2,839 +0.46(+3.62%)
Oct 04, 2010 12.74 12.85 12.44 12.58 7,191,826 -0.21(-1.63%)
Oct 01, 2010 12.79 13.04 12.64 12.79 4,930,216 -0.08(-0.62%)
Sep 30, 2010 12.87 13.10 12.75 12.87 62,940 +0.08(+0.62%)
Sep 29, 2010 12.61 12.81 12.50 12.79 20,789 +0.05(+0.42%)
Sep 28, 2010 12.71 12.77 12.46 12.74 90,873 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.71 12.72 4,206,636 -0.22(-1.67%)
Sep 24, 2010 12.90 12.99 12.75 12.94 6,016,583 +0.21(+1.64%)
Sep 23, 2010 12.73 12.96 12.45 12.73 12,109,375 +0.15(+1.23%)
Sep 22, 2010 12.20 12.64 12.20 12.58 8,058,770 +0.26(+2.13%)
Sep 21, 2010 12.50 12.58 12.28 12.31 15,848 -0.15(-1.24%)
Sep 20, 2010 12.42 12.64 12.26 12.47 15,036,423 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 12.00 12.01 11,583,964 -0.17(-1.39%)
Sep 15, 2010 11.90 12.32 11.83 12.18 8,991,277 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.10 56,592 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.34 12.39 5,415,795 +0.12(+1.01%)
Sep 10, 2010 12.18 12.31 12.02 12.27 6,693,120 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.03 12.12 55,248 +0.07(+0.58%)
Sep 08, 2010 11.83 12.19 11.81 12.05 24,405 +0.24(+2.03%)
Sep 07, 2010 12.07 12.10 11.77 11.81 12,958 -0.42(-3.47%)
Sep 03, 2010 12.15 12.26 11.93 12.24 6,726,561 +0.25(+2.06%)
Sep 02, 2010 11.83 12.00 11.73 11.99 149,069 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.70 5,717,408 +0.54(+4.84%)
Aug 31, 2010 11.15 11.28 10.96 11.16 41,687 +0.10(+0.91%)
Aug 30, 2010 11.35 11.36 11.05 11.06 3,838,786 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,926,261 +0.62(+5.80%)
Aug 26, 2010 10.78 10.96 10.66 10.77 42,021 +0.04(+0.36%)
Aug 25, 2010 10.65 10.80 10.59 10.73 36,125 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.78 53,958 -0.23(-2.10%)
Aug 23, 2010 11.06 11.15 10.98 11.01 4,166,774 +0.00(+0.00%)
Aug 20, 2010 11.06 11.09 10.77 11.01 6,308,347 -0.10(-0.90%)
Aug 19, 2010 11.39 11.45 11.09 11.11 3,046 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,733 -0.02(-0.14%)
Aug 17, 2010 11.45 11.59 11.37 11.41 58,372 +0.08(+0.75%)
Aug 16, 2010 11.27 11.42 11.22 11.33 3,047,904 +0.00(+0.00%)
Aug 13, 2010 11.33 11.49 11.31 11.33 3,380,828 -0.02(-0.20%)
Aug 12, 2010 11.19 11.43 11.19 11.35 4,914,418 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 751 -0.45(-3.78%)
Aug 10, 2010 11.89 11.94 11.69 11.83 38,711 -0.19(-1.54%)
Aug 09, 2010 11.87 12.07 11.85 12.01 3,722,539 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.56 11.81 3,896,664 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,339,095 -0.13(-1.09%)
Aug 04, 2010 12.04 12.14 11.89 12.04 22,004 +0.05(+0.39%)
Aug 03, 2010 12.14 12.15 11.88 11.99 67,658 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.16 7,102,956 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,549,147 +0.13(+1.13%)
Jul 29, 2010 11.60 11.73 11.49 11.65 51,314 +0.05(+0.40%)
Jul 28, 2010 11.60 11.86 11.53 11.60 10,022 -0.15(-1.31%)
Jul 27, 2010 11.76 12.07 11.73 11.76 14,014 -0.19(-1.61%)
Jul 26, 2010 11.59 11.97 11.53 11.95 6,740,846 +0.33(+2.85%)
Jul 23, 2010 11.50 11.68 11.27 11.62 7,393,688 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,186 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,833,599 -0.43(-3.78%)
Jul 20, 2010 11.44 11.46 10.90 11.44 8,057,419 +0.26(+2.35%)
Jul 19, 2010 11.23 11.29 10.94 11.18 6,668,918 -0.01(-0.07%)
Jul 16, 2010 11.19 11.67 11.15 11.19 10,633,212 -0.55(-4.67%)
Jul 15, 2010 11.74 11.80 11.25 11.73 11,510,802 +0.02(+0.20%)
Jul 14, 2010 11.69 11.75 11.57 11.71 47,563 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.42 11.78 67,917 +0.48(+4.23%)
Jul 12, 2010 11.42 11.51 11.23 11.30 5,767,675 -0.15(-1.35%)
Jul 09, 2010 11.46 11.47 11.21 11.46 5,147,564 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.29 23,495 +0.05(+0.41%)
Jul 07, 2010 10.78 11.27 10.69 11.24 31,724 +0.52(+4.82%)
Jul 06, 2010 10.72 11.05 10.51 10.72 10,293 +0.05(+0.43%)
Jul 02, 2010 10.68 10.89 10.43 10.68 5,891,088 -0.05(-0.43%)
Jul 01, 2010 10.85 10.90 10.27 10.72 10,176,976 -0.05(-0.43%)
Jun 30, 2010 10.62 11.05 10.60 10.77 33,857 +0.14(+1.30%)
Jun 29, 2010 10.61 11.25 10.54 10.63 60,207 -0.55(-4.96%)
Jun 25, 2010 11.19 11.34 10.84 11.19 12,150,515 +0.34(+3.13%)
Jun 24, 2010 11.02 11.35 10.82 10.85 72,746 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.55 10.79 21,928 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.64 10.66 13,196 -0.12(-1.07%)
Jun 21, 2010 10.91 11.06 10.71 10.78 6,425,099 -0.01(-0.07%)
Jun 18, 2010 10.79 10.95 10.75 10.79 4,992,912 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.66 10.82 5,181,004 -0.03(-0.28%)
Jun 16, 2010 10.64 10.86 10.56 10.85 7,774,684 +0.12(+1.15%)
Jun 15, 2010 10.45 10.75 10.38 10.72 18,121 +0.40(+3.88%)
Jun 14, 2010 10.71 10.71 10.32 10.32 5,287,399 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.31 10.52 7,889,722 +0.05(+0.44%)
Jun 10, 2010 9.815 10.52 9.807 10.48 21,875 +0.79(+8.19%)
Jun 09, 2010 9.822 10.05 9.630 9.684 10,997,626 -0.01(-0.08%)
Jun 08, 2010 9.560 9.776 9.329 9.691 52,750 +0.12(+1.21%)
Jun 07, 2010 9.961 10.04 9.537 9.576 10,460,476 -0.33(-3.34%)
Jun 04, 2010 9.907 10.34 9.868 9.907 9,901,912 -0.51(-4.88%)
Jun 03, 2010 10.44 10.44 10.18 10.42 6,718,630 +0.04(+0.37%)
Jun 02, 2010 10.25 10.38 10.12 10.38 8,201,973 +0.22(+2.20%)
Jun 01, 2010 10.14 10.44 10.13 10.15 8,332,127 -0.21(-2.01%)
May 28, 2010 10.36 10.61 10.27 10.36 6,784,013 -0.19(-1.82%)
May 27, 2010 10.37 10.58 10.27 10.55 8,227,053 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.15 129 -0.02(-0.15%)
May 25, 2010 9.845 10.19 9.714 10.16 30,619 +0.02(+0.23%)
May 24, 2010 10.45 10.52 10.13 10.14 7,434,643 -0.29(-2.73%)
May 21, 2010 9.830 10.51 9.784 10.42 11,874,241 +0.38(+3.76%)
May 20, 2010 10.15 10.40 10.05 10.05 18,519 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.24 10.48 14,148,408 +0.11(+1.04%)
May 18, 2010 11.09 11.12 10.25 10.37 95,246 -0.58(-5.28%)
May 17, 2010 11.05 11.26 10.66 10.95 7,426,391 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,728,979 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,779,462 -0.32(-2.76%)
May 12, 2010 11.52 11.76 11.45 11.72 8,725,287 +0.24(+2.08%)
May 11, 2010 11.44 11.59 11.41 11.48 54,889 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.46 10,216,210 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.71 10.85 11,603,172 -0.25(-2.29%)
May 06, 2010 11.10 11.70 10.34 11.10 5,324 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.41 11.63 9,718,142 -0.18(-1.56%)
May 04, 2010 12.16 12.31 11.75 11.82 11,955,194 -0.59(-4.72%)
May 03, 2010 12.01 12.46 11.99 12.40 9,773,662 +0.49(+4.14%)
Apr 30, 2010 12.29 12.44 11.89 11.91 8,251,705 -0.45(-3.62%)
Apr 29, 2010 12.03 12.40 11.99 12.36 9,950,517 +0.46(+3.89%)
Apr 28, 2010 11.95 12.06 11.69 11.89 8,790,452 +0.05(+0.46%)
Apr 27, 2010 12.26 12.39 11.81 11.84 11,006,381 -0.55(-4.47%)
Apr 26, 2010 12.53 12.56 12.28 12.40 7,111,874 -0.13(-1.05%)
Apr 23, 2010 12.23 12.70 12.10 12.53 11,470,304 +0.34(+2.78%)
Apr 22, 2010 11.93 12.23 11.77 12.19 8,663,515 +0.12(+1.02%)
Apr 21, 2010 12.21 12.23 11.90 12.06 61,386 -0.15(-1.26%)
Apr 20, 2010 12.19 12.25 12.01 12.22 43,416 +0.15(+1.21%)
Apr 19, 2010 11.72 12.10 11.66 12.07 10,170,911 +0.24(+2.02%)
Apr 16, 2010 12.38 12.41 11.72 11.83 14,079,290 -0.59(-4.71%)
Apr 15, 2010 12.78 12.78 12.35 12.42 12,095,371 +0.06(+0.50%)
Apr 14, 2010 12.03 12.42 11.94 12.36 10,886,166 +0.34(+2.82%)
Apr 13, 2010 12.02 12.09 11.88 12.02 10,393,738 +0.00(+0.00%)
Apr 12, 2010 11.98 12.08 11.77 12.02 11,496,852 +0.08(+0.65%)
Apr 09, 2010 11.92 12.06 11.85 11.94 8,492,373 +0.07(+0.58%)
Apr 08, 2010 11.66 11.89 11.60 11.87 8,189,717 +0.18(+1.58%)
Apr 07, 2010 11.88 12.07 11.63 11.69 9,493,931 -0.16(-1.37%)
Apr 06, 2010 11.96 11.96 11.74 11.85 7,707,033 -0.25(-2.04%)
Apr 05, 2010 11.80 12.11 11.80 12.09 7,690,143 +0.28(+2.35%)
Apr 01, 2010 11.60 11.82 11.82 11.82 8,297,318 +0.34(+2.95%)
Mar 31, 2010 11.62 11.69 11.45 11.48 8,812,301 -0.17(-1.46%)
Mar 30, 2010 11.79 11.88 11.58 11.65 10,460,841 -0.16(-1.37%)
Mar 29, 2010 11.89 11.93 11.72 11.81 8,192,572 -0.03(-0.26%)
Mar 26, 2010 11.86 11.96 11.60 11.84 8,063,921 +0.00(+0.00%)
Mar 25, 2010 11.93 12.14 11.81 11.84 7,673,270 -0.01(-0.06%)
Mar 24, 2010 11.81 11.86 11.72 11.85 5,718,637 +0.00(+0.00%)
Mar 23, 2010 11.86 11.89 11.77 11.85 7,456,256 +0.04(+0.33%)
Mar 22, 2010 11.64 11.89 11.57 11.81 8,878,176 +0.08(+0.72%)
Mar 19, 2010 11.86 12.05 11.66 11.73 12,796,764 -0.22(-1.80%)
Mar 18, 2010 11.69 11.96 11.67 11.94 8,092,393 +0.22(+1.84%)
Mar 17, 2010 11.37 12.14 11.33 11.73 14,245,632 -0.05(-0.39%)
Mar 16, 2010 11.79 11.91 11.59 11.77 7,345,585 +0.08(+0.66%)
Mar 15, 2010 11.54 11.74 11.52 11.69 7,974,363 +0.18(+1.54%)
Mar 12, 2010 11.42 11.71 11.42 11.52 13,514,207 +0.04(+0.34%)
Mar 11, 2010 11.03 11.49 10.97 11.48 9,365,601 +0.42(+3.75%)
Mar 10, 2010 11.16 11.22 10.96 11.06 6,705,509 -0.05(-0.41%)
Mar 09, 2010 10.77 11.16 10.64 11.11 8,202,057 +0.25(+2.27%)
Mar 08, 2010 10.89 10.92 10.81 10.86 7,375,132 -0.04(-0.35%)
Mar 05, 2010 10.69 10.99 10.64 10.90 8,945,948 +0.31(+2.90%)
Mar 04, 2010 10.60 10.66 10.52 10.59 5,904,728 -0.01(-0.07%)
Mar 03, 2010 10.72 10.89 10.60 10.60 5,587,776 -0.09(-0.86%)
Mar 02, 2010 10.48 10.75 10.48 10.69 6,697,730 +0.22(+2.13%)
Mar 01, 2010 10.54 10.56 10.42 10.47 3,683,930 -0.03(-0.29%)
Feb 26, 2010 10.36 10.51 10.31 10.50 4,808,160 +0.15(+1.41%)
Feb 25, 2010 10.34 10.37 10.16 10.36 6,046,743 -0.13(-1.25%)
Feb 24, 2010 10.37 10.53 10.35 10.49 6,039,635 +0.12(+1.19%)
Feb 23, 2010 10.59 10.63 10.36 10.36 8,220,128 -0.28(-2.67%)
Feb 22, 2010 10.55 10.85 10.50 10.65 8,771,672 +0.13(+1.24%)
Feb 19, 2010 10.39 10.53 10.38 10.52 5,469,108 +0.08(+0.81%)
Feb 18, 2010 10.42 10.48 10.34 10.43 3,698,482 +0.02(+0.22%)
Feb 17, 2010 10.53 10.53 10.36 10.41 6,294,972 -0.02(-0.15%)
Feb 16, 2010 10.02 10.45 10.08 10.42 11,279,550 +0.40(+3.99%)
Feb 12, 2010 9.933 10.02 10.02 10.02 7,567,533 -0.01(-0.08%)
Feb 11, 2010 9.933 10.06 9.834 10.03 6,774,234 +0.09(+0.93%)
Feb 10, 2010 10.03 10.10 9.832 9.940 6,694,485 -0.08(-0.84%)
Feb 09, 2010 9.940 10.14 9.825 10.02 6,418,453 +0.18(+1.84%)
Feb 08, 2010 9.986 10.06 9.786 9.844 10,074,438 -0.17(-1.65%)
Feb 05, 2010 9.940 10.02 9.679 10.01 9,052,994 +0.08(+0.85%)
Feb 04, 2010 10.12 10.26 9.902 9.925 10,046,949 -0.31(-3.01%)
Feb 03, 2010 10.59 10.62 10.19 10.23 7,518,887 -0.38(-3.62%)
Feb 02, 2010 10.48 10.66 10.40 10.62 8,467,514 +0.43(+4.27%)
Feb 01, 2010 10.56 10.62 10.16 10.18 11,012,967 -0.34(-3.25%)
Jan 29, 2010 10.47 10.72 10.42 10.52 9,227,067 +0.13(+1.26%)
Jan 28, 2010 10.76 10.76 10.19 10.39 11,199,735 -0.24(-2.24%)
Jan 27, 2010 10.36 10.68 10.19 10.63 12,971,569 +0.27(+2.60%)
Jan 26, 2010 10.31 10.58 10.21 10.36 10,182,390 -0.01(-0.07%)
Jan 25, 2010 10.68 10.81 10.25 10.37 13,981,636 +0.02(+0.15%)
Jan 22, 2010 10.91 10.92 10.34 10.36 19,144,076 -0.59(-5.41%)
Jan 21, 2010 11.39 11.44 10.94 10.95 14,000,393 -0.45(-3.98%)
Jan 20, 2010 11.38 11.54 11.22 11.40 9,830,841 -0.03(-0.27%)
Jan 19, 2010 11.28 11.44 11.26 11.43 7,974,465 +0.08(+0.68%)
Jan 15, 2010 11.48 11.36 11.36 11.36 14,083,811 -0.16(-1.40%)
Jan 14, 2010 11.58 11.65 11.41 11.52 11,734,275 -0.03(-0.27%)
Jan 13, 2010 11.50 11.61 11.29 11.55 6,488,171 +0.08(+0.67%)
Jan 12, 2010 11.33 11.52 11.29 11.47 8,561,519 +0.05(+0.47%)
Jan 11, 2010 11.65 11.67 11.35 11.42 5,695,305 -0.15(-1.26%)
Jan 08, 2010 11.63 11.66 11.46 11.56 5,794,732 -0.05(-0.40%)
Jan 07, 2010 11.50 11.68 11.43 11.61 8,438,727 +0.07(+0.60%)
Jan 06, 2010 11.43 11.57 11.43 11.54 7,213,937 -0.08(-0.66%)
Jan 05, 2010 11.39 11.66 11.27 11.62 10,094,448 +0.38(+3.35%)
Jan 04, 2010 11.44 11.45 11.16 11.24 9,816,540 -0.08(-0.68%)
Dec 31, 2009 11.37 11.32 11.32 11.32 4,964,999 -0.08(-0.67%)
Dec 30, 2009 11.29 11.39 11.21 11.39 3,790,091 +0.04(+0.34%)
Dec 29, 2009 11.41 11.46 11.28 11.36 4,012,663 -0.05(-0.41%)
Dec 28, 2009 11.46 11.51 11.33 11.40 3,526,870 -0.08(-0.74%)
Dec 24, 2009 11.33 11.52 11.30 11.49 1,744,351 +0.19(+1.70%)
Dec 23, 2009 11.33 11.45 11.25 11.29 3,674,979 +0.03(+0.27%)
Dec 22, 2009 11.29 11.51 11.21 11.26 5,490,803 -0.12(-1.01%)
Dec 21, 2009 11.53 11.56 11.23 11.38 8,584,881 -0.12(-1.07%)
Dec 18, 2009 11.66 11.66 11.23 11.50 12,335,267 +0.02(+0.20%)
Dec 17, 2009 12.58 12.59 11.36 11.48 24,032,252 -1.22(-9.63%)
Dec 16, 2009 12.36 12.91 12.36 12.70 8,451,658 +0.38(+3.12%)
Dec 15, 2009 12.49 12.69 12.28 12.32 8,163,371 -0.37(-2.91%)
Dec 14, 2009 12.62 12.69 12.58 12.69 6,810,892 +0.28(+2.23%)
Dec 11, 2009 12.06 12.44 11.93 12.41 6,186,961 +0.41(+3.40%)
Dec 10, 2009 11.93 12.11 11.82 12.00 6,266,231 +0.12(+1.04%)
Dec 09, 2009 11.63 11.89 11.53 11.88 5,294,531 +0.26(+2.25%)
Dec 08, 2009 11.87 11.87 11.59 11.62 6,581,672 -0.24(-2.01%)
Dec 07, 2009 12.00 12.19 11.80 11.86 10,071,334 +0.18(+1.51%)
Dec 04, 2009 11.61 11.90 11.53 11.68 11,616,222 +0.27(+2.36%)
Dec 03, 2009 11.81 11.84 11.39 11.41 7,842,391 -0.34(-2.88%)
Dec 02, 2009 11.83 11.88 11.67 11.75 8,510,518 -0.14(-1.17%)
Dec 01, 2009 12.00 12.05 11.64 11.89 6,673,712 -0.01(-0.06%)
Nov 30, 2009 11.70 11.93 11.61 11.89 8,817,172 +0.25(+2.18%)
Nov 27, 2009 11.59 11.81 11.54 11.64 3,575,613 -0.44(-3.63%)
Nov 25, 2009 11.93 12.09 11.80 12.08 4,674,129 +0.28(+2.35%)
Nov 24, 2009 11.89 11.95 11.73 11.80 5,212,607 -0.11(-0.90%)
Nov 23, 2009 12.07 12.08 11.75 11.91 5,721,024 +0.10(+0.85%)
Nov 20, 2009 11.69 11.83 11.60 11.81 5,505,125 -0.05(-0.45%)
Nov 19, 2009 12.21 12.23 11.70 11.86 7,067,629 -0.44(-3.57%)
Nov 18, 2009 12.25 12.38 12.16 12.30 5,694,689 +0.05(+0.44%)
Nov 17, 2009 12.37 12.38 11.99 12.25 5,717,313 -0.15(-1.18%)
Nov 16, 2009 11.93 12.55 11.87 12.39 9,671,211 +0.55(+4.61%)
Nov 13, 2009 11.93 12.08 11.78 11.85 4,476,441 +0.00(+0.00%)
Nov 12, 2009 11.83 12.02 11.73 11.85 7,182,117 +0.00(+0.00%)
Nov 11, 2009 11.96 12.17 11.78 11.85 9,396,023 +0.00(+0.00%)
Nov 10, 2009 11.79 11.89 11.58 11.85 9,518,007 +0.02(+0.13%)
Nov 09, 2009 11.29 11.89 11.25 11.83 12,209,418 +0.65(+5.85%)
Nov 06, 2009 11.12 11.26 10.90 11.18 7,212,805 +0.29(+2.69%)
Nov 05, 2009 10.81 11.19 10.76 10.89 7,504,850 +0.15(+1.43%)
Nov 04, 2009 11.00 11.12 10.68 10.73 9,410,300 -0.18(-1.69%)
Nov 03, 2009 10.81 11.01 10.69 10.92 7,539,466 -0.04(-0.35%)
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.