Discover Financial Services (NY: DFS )

90.92 -0.50 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2010 13.70 13.72 13.54 13.61 2,834,289 -0.04(-0.29%)
Feb 26, 2010 13.46 13.66 13.40 13.65 3,699,233 +0.19(+1.41%)
Feb 25, 2010 13.44 13.48 13.21 13.46 4,652,156 -0.17(-1.25%)
Feb 24, 2010 13.48 13.69 13.45 13.63 4,646,688 +0.16(+1.19%)
Feb 23, 2010 13.77 13.82 13.46 13.47 6,324,284 -0.37(-2.67%)
Feb 22, 2010 13.71 14.10 13.65 13.84 6,748,623 +0.17(+1.24%)
Feb 19, 2010 13.50 13.69 13.49 13.67 4,207,744 +0.11(+0.81%)
Feb 18, 2010 13.55 13.62 13.44 13.56 2,845,485 +0.03(+0.22%)
Feb 17, 2010 13.69 13.69 13.46 13.53 4,843,135 -0.02(-0.15%)
Feb 16, 2010 13.03 13.58 13.10 13.55 8,678,098 +0.52(+3.99%)
Feb 12, 2010 12.91 13.03 13.03 13.03 5,822,200 -0.01(-0.08%)
Feb 11, 2010 12.91 13.07 12.78 13.04 5,211,863 +0.12(+0.93%)
Feb 10, 2010 13.04 13.13 12.78 12.92 5,150,507 -0.11(-0.84%)
Feb 09, 2010 12.92 13.18 12.77 13.03 4,938,137 +0.23(+1.84%)
Feb 08, 2010 12.98 13.07 12.72 12.79 7,750,926 -0.21(-1.65%)
Feb 05, 2010 12.92 13.03 12.58 13.01 6,965,062 +0.11(+0.85%)
Feb 04, 2010 13.15 13.33 12.87 12.90 7,729,777 -0.40(-3.01%)
Feb 03, 2010 13.77 13.81 13.25 13.30 5,784,773 -0.50(-3.62%)
Feb 02, 2010 13.62 13.86 13.52 13.80 6,514,614 +0.57(+4.27%)
Feb 01, 2010 13.73 13.80 13.21 13.23 8,472,998 -0.45(-3.25%)
Jan 29, 2010 13.61 13.94 13.54 13.68 7,098,988 +0.17(+1.26%)
Jan 28, 2010 13.99 13.99 13.24 13.51 8,616,691 -0.31(-2.24%)
Jan 27, 2010 13.47 13.88 13.24 13.82 9,979,879 +0.35(+2.60%)
Jan 26, 2010 13.40 13.75 13.27 13.47 7,833,981 -0.01(-0.07%)
Jan 25, 2010 13.88 14.05 13.32 13.48 10,756,990 +0.02(+0.15%)
Jan 22, 2010 14.18 14.19 13.44 13.46 14,728,793 -0.77(-5.41%)
Jan 21, 2010 14.80 14.87 14.22 14.23 10,771,421 -0.59(-3.98%)
Jan 20, 2010 14.79 15.00 14.58 14.82 7,563,511 -0.04(-0.27%)
Jan 19, 2010 14.66 14.87 14.64 14.86 6,135,279 +0.10(+0.68%)
Jan 15, 2010 14.92 14.76 14.76 14.76 10,835,600 -0.21(-1.40%)
Jan 14, 2010 15.05 15.14 14.83 14.97 9,027,948 -0.04(-0.27%)
Jan 13, 2010 14.95 15.09 14.67 15.01 4,991,776 +0.10(+0.67%)
Jan 12, 2010 14.72 14.97 14.68 14.91 6,586,938 +0.07(+0.47%)
Jan 11, 2010 15.14 15.17 14.75 14.84 4,381,772 -0.19(-1.26%)
Jan 08, 2010 15.11 15.15 14.90 15.03 4,458,268 -0.06(-0.40%)
Jan 07, 2010 14.95 15.18 14.85 15.09 6,492,466 +0.09(+0.60%)
Jan 06, 2010 14.85 15.04 14.85 15.00 5,550,155 -0.10(-0.66%)
Jan 05, 2010 14.80 15.16 14.65 15.10 7,766,321 +0.49(+3.35%)
Jan 04, 2010 14.87 14.88 14.50 14.61 7,552,508 -0.10(-0.68%)
Dec 31, 2009 14.78 14.71 14.71 14.71 3,819,900 -0.10(-0.68%)
Dec 30, 2009 14.67 14.81 14.57 14.81 2,915,966 +0.05(+0.34%)
Dec 29, 2009 14.83 14.89 14.66 14.76 3,087,205 -0.06(-0.40%)
Dec 28, 2009 14.90 14.96 14.73 14.82 2,713,453 -0.11(-0.74%)
Dec 24, 2009 14.72 14.97 14.69 14.93 1,342,044 +0.25(+1.70%)
Dec 23, 2009 14.73 14.88 14.62 14.68 2,827,403 +0.04(+0.27%)
Dec 22, 2009 14.68 14.96 14.57 14.64 4,224,435 -0.15(-1.01%)
Dec 21, 2009 14.98 15.03 14.60 14.79 6,604,912 -0.16(-1.07%)
Dec 18, 2009 15.15 15.15 14.60 14.95 9,490,330 +0.03(+0.20%)
Dec 17, 2009 16.35 16.36 14.76 14.92 18,489,588 -1.59(-9.63%)
Dec 16, 2009 16.06 16.78 16.06 16.51 6,502,415 +0.50(+3.12%)
Dec 15, 2009 16.23 16.49 15.96 16.01 6,280,617 -0.48(-2.91%)
Dec 14, 2009 16.40 16.50 16.35 16.49 5,240,066 +0.36(+2.23%)
Dec 11, 2009 15.67 16.17 15.51 16.13 4,760,035 +0.53(+3.40%)
Dec 10, 2009 15.50 15.74 15.36 15.60 4,821,023 +0.16(+1.04%)
Dec 09, 2009 15.11 15.46 14.99 15.44 4,073,430 +0.34(+2.25%)
Dec 08, 2009 15.43 15.43 15.06 15.10 5,063,712 -0.31(-2.01%)
Dec 07, 2009 15.60 15.84 15.34 15.41 7,748,538 +0.23(+1.52%)
Dec 04, 2009 15.09 15.47 14.98 15.18 8,937,122 +0.35(+2.36%)
Dec 03, 2009 15.35 15.39 14.81 14.83 6,033,666 -0.44(-2.88%)
Dec 02, 2009 15.37 15.44 15.17 15.27 6,547,700 -0.18(-1.17%)
Dec 01, 2009 15.60 15.66 15.13 15.45 5,134,525 -0.01(-0.06%)
Nov 30, 2009 15.21 15.50 15.09 15.46 6,783,629 +0.33(+2.18%)
Nov 27, 2009 15.06 15.35 15.00 15.13 2,750,954 -0.57(-3.63%)
Nov 25, 2009 15.50 15.72 15.34 15.70 3,596,114 +0.36(+2.35%)
Nov 24, 2009 15.46 15.53 15.25 15.34 4,010,401 -0.14(-0.90%)
Nov 23, 2009 15.69 15.70 15.27 15.48 4,401,559 +0.13(+0.85%)
Nov 20, 2009 15.19 15.38 15.08 15.35 4,235,454 -0.07(-0.45%)
Nov 19, 2009 15.87 15.89 15.21 15.42 5,437,591 -0.57(-3.56%)
Nov 18, 2009 15.92 16.09 15.80 15.99 4,381,298 +0.07(+0.44%)
Nov 17, 2009 16.08 16.09 15.58 15.92 4,398,704 -0.19(-1.18%)
Nov 16, 2009 15.50 16.31 15.43 16.11 7,440,697 +0.71(+4.61%)
Nov 13, 2009 15.50 15.70 15.31 15.40 3,444,020 +0.00(+0.00%)
Nov 12, 2009 15.37 15.62 15.25 15.40 5,525,674 +0.00(+0.00%)
Nov 11, 2009 15.54 15.82 15.31 15.40 7,228,977 +0.00(+0.00%)
Nov 10, 2009 15.32 15.45 15.05 15.40 7,322,827 +0.02(+0.13%)
Nov 09, 2009 14.68 15.46 14.62 15.38 9,393,506 +0.85(+5.85%)
Nov 06, 2009 14.45 14.64 14.17 14.53 5,549,284 +0.38(+2.69%)
Nov 05, 2009 14.05 14.55 13.98 14.15 5,773,974 +0.20(+1.43%)
Nov 04, 2009 14.30 14.45 13.88 13.95 7,239,961 -0.24(-1.69%)
Nov 03, 2009 14.05 14.31 13.90 14.19 5,800,606 -0.05(-0.35%)
Nov 02, 2009 14.25 14.50 13.85 14.24 9,230,093 +0.10(+0.71%)
Oct 30, 2009 14.90 14.93 13.90 14.14 8,692,836 -0.81(-5.42%)
Oct 29, 2009 14.45 14.95 14.36 14.95 7,465,147 +0.68(+4.77%)
Oct 28, 2009 14.73 14.90 14.22 14.27 7,042,455 -0.60(-4.03%)
Oct 27, 2009 15.02 15.10 14.71 14.87 7,789,011 -0.19(-1.26%)
Oct 26, 2009 15.19 15.58 14.96 15.06 8,762,021 +0.03(+0.20%)
Oct 23, 2009 15.12 15.15 14.93 15.03 7,158,623 -0.39(-2.53%)
Oct 22, 2009 14.92 15.44 14.81 15.42 7,341,780 +0.55(+3.70%)
Oct 21, 2009 15.09 15.39 14.84 14.87 9,329,223 -0.22(-1.46%)
Oct 20, 2009 15.24 15.27 14.98 15.09 7,998,973 -0.53(-3.39%)
Oct 19, 2009 15.22 15.77 15.09 15.62 13,228,280 +0.54(+3.58%)
Oct 16, 2009 15.81 15.90 15.02 15.08 15,116,317 -1.02(-6.34%)
Oct 15, 2009 16.08 16.19 15.84 16.10 9,106,650 -0.16(-0.98%)
Oct 14, 2009 16.50 16.51 15.77 16.26 9,802,273 +0.04(+0.25%)
Oct 13, 2009 16.26 16.53 15.96 16.22 7,342,823 -0.11(-0.67%)
Oct 12, 2009 16.62 16.71 16.12 16.33 9,311,075 +0.13(+0.80%)
Oct 09, 2009 17.15 17.17 15.72 16.20 13,831,653 -0.88(-5.15%)
Oct 08, 2009 16.87 17.36 16.71 17.08 10,265,010 +0.19(+1.12%)
Oct 07, 2009 16.62 17.02 16.56 16.89 5,626,141 +0.23(+1.38%)
Oct 06, 2009 16.30 16.74 16.17 16.66 9,946,107 +0.54(+3.35%)
Oct 05, 2009 15.45 16.12 15.45 16.12 9,577,916 +0.79(+5.15%)
Oct 02, 2009 15.76 15.83 15.28 15.33 10,211,842 -0.67(-4.19%)
Oct 01, 2009 16.14 16.47 15.83 16.00 13,056,630 -0.23(-1.42%)
Sep 30, 2009 16.12 16.43 15.44 16.23 11,165,554 +0.26(+1.63%)
Sep 29, 2009 16.33 16.64 15.88 15.97 8,835,849 -0.01(-0.06%)
Sep 28, 2009 15.53 16.41 15.41 15.98 6,929,022 +0.62(+4.04%)
Sep 25, 2009 15.80 15.93 15.28 15.36 8,830,626 -0.54(-3.40%)
Sep 24, 2009 16.08 16.14 15.69 15.90 9,416,870 -0.04(-0.25%)
Sep 23, 2009 16.26 16.40 15.94 15.94 9,157,543 -0.27(-1.67%)
Sep 22, 2009 16.16 16.34 16.06 16.21 7,394,060 +0.18(+1.12%)
Sep 21, 2009 15.94 16.10 15.78 16.03 9,040,437 -0.03(-0.19%)
Sep 18, 2009 15.65 16.26 15.50 16.06 10,586,566 +0.99(+6.57%)
Sep 17, 2009 15.50 16.37 14.76 15.07 18,861,706 -0.31(-2.02%)
Sep 16, 2009 15.17 15.70 15.10 15.38 11,277,344 +0.24(+1.59%)
Sep 15, 2009 14.65 15.22 14.60 15.14 12,738,351 +0.11(+0.73%)
Sep 14, 2009 14.64 15.07 14.52 15.03 8,652,562 +0.32(+2.18%)
Sep 11, 2009 14.58 14.80 14.39 14.71 7,504,953 +0.24(+1.66%)
Sep 10, 2009 14.25 14.59 14.06 14.47 7,714,927 +0.17(+1.19%)
Sep 09, 2009 13.75 14.32 13.75 14.30 6,927,328 +0.55(+4.00%)
Sep 08, 2009 13.70 13.87 13.59 13.75 6,395,128 +0.20(+1.48%)
Sep 04, 2009 13.71 13.77 13.34 13.55 4,965,438 -0.09(-0.66%)
Sep 03, 2009 13.12 13.64 12.95 13.64 8,500,040 +0.66(+5.08%)
Sep 02, 2009 12.96 13.19 12.87 12.98 7,728,740 -0.07(-0.54%)
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.