Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Streaming Delayed Price Updated: 3:33 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.45 19.54 19.31 19.42 2,399,190 -0.11(-0.58%)
Dec 29, 2011 19.40 19.58 19.29 19.54 3,535,834 +0.15(+0.79%)
Dec 28, 2011 19.62 19.67 19.35 19.38 3,164,485 -0.19(-0.99%)
Dec 27, 2011 19.69 19.71 19.45 19.58 3,197,323 -0.16(-0.82%)
Dec 23, 2011 19.59 19.74 19.44 19.74 3,026,319 +0.26(+1.32%)
Dec 21, 2011 19.55 19.67 19.19 19.48 3,957,902 -0.04(-0.21%)
Dec 20, 2011 19.38 19.63 19.31 19.52 6,997,920 +0.52(+2.76%)
Dec 19, 2011 19.58 19.67 18.94 19.00 5,944,893 -0.53(-2.72%)
Dec 16, 2011 18.79 19.54 18.78 19.53 12,087,521 +0.93(+5.03%)
Dec 15, 2011 19.62 19.62 18.41 18.59 13,378,068 -0.60(-3.15%)
Dec 14, 2011 19.18 19.47 18.88 19.20 7,320,490 -0.05(-0.25%)
Dec 13, 2011 19.58 19.78 19.06 19.25 8,330,083 -0.27(-1.36%)
Dec 12, 2011 19.79 19.79 19.21 19.51 5,652,323 -0.43(-2.14%)
Dec 09, 2011 19.43 20.03 19.40 19.94 5,103,974 +0.62(+3.21%)
Dec 08, 2011 19.58 19.75 19.25 19.32 4,628,364 -0.45(-2.28%)
Dec 07, 2011 19.61 19.85 19.29 19.77 4,232,676 +0.12(+0.62%)
Dec 06, 2011 19.74 19.80 19.46 19.65 3,558,729 -0.10(-0.53%)
Dec 05, 2011 19.85 19.95 19.54 19.75 4,090,710 +0.24(+1.24%)
Dec 02, 2011 19.63 20.00 19.44 19.51 4,830,381 +0.14(+0.71%)
Dec 01, 2011 19.10 19.52 18.88 19.38 5,619,469 +0.18(+0.92%)
Nov 30, 2011 18.93 19.21 18.69 19.20 9,433,553 +0.87(+4.75%)
Nov 29, 2011 18.75 18.75 18.30 18.33 5,914,902 -0.34(-1.81%)
Nov 28, 2011 18.92 18.94 18.45 18.67 6,111,339 +0.16(+0.87%)
Nov 25, 2011 18.49 18.68 18.36 18.50 1,930,505 +0.04(+0.22%)
Nov 23, 2011 18.49 18.67 18.39 18.46 7,552,068 -0.24(-1.29%)
Nov 22, 2011 18.42 18.87 18.40 18.71 7,759,036 +0.28(+1.53%)
Nov 21, 2011 18.21 18.55 18.12 18.42 8,086,882 -0.14(-0.74%)
Nov 18, 2011 18.44 18.60 18.22 18.56 6,306,244 +0.27(+1.50%)
Nov 17, 2011 18.91 19.15 18.16 18.29 11,273,620 -0.83(-4.34%)
Nov 16, 2011 19.77 19.78 19.10 19.12 8,681,937 -0.96(-4.78%)
Nov 15, 2011 19.67 20.15 19.42 20.08 10,766,312 +0.28(+1.43%)
Nov 14, 2011 19.81 19.92 19.44 19.79 7,163,049 -0.17(-0.85%)
Nov 11, 2011 19.50 20.06 19.35 19.96 6,610,941 +0.83(+4.34%)
Nov 10, 2011 19.33 19.49 18.96 19.13 5,650,177 +0.07(+0.38%)
Nov 09, 2011 19.18 19.54 18.97 19.06 8,123,035 -0.73(-3.71%)
Nov 08, 2011 19.97 20.01 19.45 19.79 5,999,476 -0.13(-0.65%)
Nov 07, 2011 19.66 19.96 19.53 19.92 5,331,876 +0.18(+0.90%)
Nov 04, 2011 19.62 19.80 19.35 19.75 5,940,390 -0.09(-0.45%)
Nov 03, 2011 19.32 19.85 18.72 19.83 10,059,606 +0.84(+4.41%)
Nov 02, 2011 18.81 19.13 18.72 19.00 7,813,744 +0.59(+3.20%)
Nov 01, 2011 18.42 18.74 18.26 18.41 9,166,188 -0.58(-3.06%)
Oct 31, 2011 19.44 19.71 18.97 18.99 5,967,749 -0.74(-3.76%)
Oct 28, 2011 19.57 19.81 19.42 19.73 5,863,098 -0.03(-0.16%)
Oct 27, 2011 20.02 20.13 19.42 19.76 13,376,396 +0.98(+5.24%)
Oct 26, 2011 18.94 18.99 18.33 18.78 14,745,703 +0.31(+1.66%)
Oct 25, 2011 19.29 19.54 18.41 18.47 16,153,249 -1.23(-6.26%)
Oct 24, 2011 18.87 19.75 18.79 19.71 7,675,603 +1.05(+5.62%)
Oct 21, 2011 18.37 18.67 18.28 18.66 8,109,894 +0.55(+3.03%)
Oct 20, 2011 17.89 18.18 17.76 18.11 10,748,534 +0.31(+1.72%)
Oct 19, 2011 18.62 18.74 17.72 17.80 10,440,498 -0.77(-4.16%)
Oct 18, 2011 18.45 18.72 18.06 18.58 13,172,228 +0.15(+0.79%)
Oct 17, 2011 19.25 19.35 18.39 18.43 11,402,109 -1.02(-5.22%)
Oct 14, 2011 19.84 19.86 19.21 19.45 8,814,549 -0.09(-0.45%)
Oct 13, 2011 20.15 20.15 19.38 19.54 8,522,918 -0.96(-4.68%)
Oct 12, 2011 20.21 20.91 20.21 20.50 8,780,740 +0.39(+1.92%)
Oct 11, 2011 19.57 20.25 19.43 20.11 5,791,047 +0.35(+1.75%)
Oct 10, 2011 19.38 19.76 19.38 19.76 6,302,314 +0.89(+4.74%)
Oct 07, 2011 19.48 19.48 18.80 18.87 8,817,841 -0.47(-2.42%)
Oct 06, 2011 18.70 19.34 18.70 19.34 9,146,383 +0.81(+4.35%)
Oct 05, 2011 18.41 18.63 18.01 18.53 8,620,913 +0.10(+0.57%)
Oct 04, 2011 17.74 18.50 17.34 18.42 13,848,997 +0.53(+2.97%)
Oct 03, 2011 18.41 18.95 17.87 17.89 12,514,858 -0.55(-2.96%)
Sep 30, 2011 18.60 18.82 18.33 18.44 12,418,356 -0.53(-2.80%)
Sep 29, 2011 19.39 19.66 18.48 18.97 16,104,419 -0.23(-1.17%)
Sep 28, 2011 19.95 20.13 19.19 19.19 12,338,062 -0.79(-3.94%)
Sep 27, 2011 21.32 21.41 19.64 19.98 18,613,326 -0.94(-4.49%)
Sep 26, 2011 20.66 20.93 20.09 20.92 8,443,891 +0.55(+2.68%)
Sep 23, 2011 20.17 20.70 20.04 20.38 11,425,527 +0.08(+0.40%)
Sep 22, 2011 21.20 21.30 19.87 20.30 14,920,962 -0.07(-0.35%)
Sep 21, 2011 21.65 21.83 20.37 20.37 14,620,466 -1.17(-5.41%)
Sep 20, 2011 21.28 21.96 21.13 21.53 9,933,181 +0.42(+1.98%)
Sep 19, 2011 20.87 21.38 20.61 21.12 6,247,880 -0.16(-0.76%)
Sep 16, 2011 21.16 21.53 21.03 21.28 8,611,057 +0.23(+1.07%)
Sep 15, 2011 20.95 21.05 20.60 21.05 9,168,105 +0.31(+1.51%)
Sep 14, 2011 20.33 20.97 20.06 20.74 7,950,972 +0.58(+2.87%)
Sep 13, 2011 20.07 20.30 19.89 20.16 7,615,533 +0.04(+0.20%)
Sep 12, 2011 18.93 20.14 18.93 20.12 11,064,497 +0.89(+4.64%)
Sep 09, 2011 19.50 19.73 19.13 19.23 8,680,918 -0.45(-2.29%)
Sep 08, 2011 19.70 20.12 19.65 19.68 8,189,531 -0.27(-1.33%)
Sep 07, 2011 19.70 19.95 19.53 19.94 6,382,213 +0.74(+3.85%)
Sep 06, 2011 18.79 19.23 18.73 19.20 9,493,818 -0.27(-1.36%)
Sep 02, 2011 19.45 19.87 19.43 19.47 4,480,063 -0.50(-2.50%)
Sep 01, 2011 20.09 20.41 19.95 19.97 5,254,267 -0.26(-1.27%)
Aug 31, 2011 20.20 20.46 19.95 20.22 6,423,321 +0.19(+0.96%)
Aug 30, 2011 20.14 20.27 19.90 20.03 8,082,477 -0.15(-0.76%)
Aug 29, 2011 20.24 20.30 20.02 20.18 6,480,678 +0.26(+1.29%)
Aug 26, 2011 19.54 19.97 18.91 19.93 9,533,090 +0.31(+1.60%)
Aug 25, 2011 20.14 20.62 19.48 19.61 8,035,453 -0.35(-1.73%)
Aug 24, 2011 19.22 20.07 19.13 19.96 9,282,403 +0.75(+3.89%)
Aug 23, 2011 18.70 19.37 18.56 19.21 11,810,312 +0.52(+2.80%)
Aug 22, 2011 18.95 19.03 18.39 18.69 13,048,169 +0.27(+1.48%)
Aug 19, 2011 18.08 18.95 18.05 18.41 8,933,437 +0.07(+0.39%)
Aug 18, 2011 18.66 18.74 18.14 18.34 9,498,969 -0.95(-4.92%)
Aug 17, 2011 19.17 19.64 19.17 19.29 6,980,880 +0.24(+1.27%)
Aug 16, 2011 18.94 19.31 18.79 19.05 6,276,166 -0.14(-0.71%)
Aug 15, 2011 18.87 19.49 18.85 19.19 9,502,047 +0.43(+2.31%)
Aug 12, 2011 19.13 19.64 18.62 18.75 11,427,209 -0.14(-0.72%)
Aug 11, 2011 17.70 19.25 17.68 18.89 16,016,880 +1.30(+7.40%)
Aug 10, 2011 17.70 18.38 17.39 17.59 17,479,064 -0.60(-3.31%)
Aug 09, 2011 17.83 18.19 16.74 18.19 13,803,911 +1.53(+9.17%)
Aug 08, 2011 17.83 18.29 16.49 16.66 12,497,912 -1.69(-9.20%)
Aug 05, 2011 19.15 19.15 17.94 18.35 13,380,164 -0.49(-2.60%)
Aug 04, 2011 19.68 19.81 18.80 18.84 10,428,219 -1.16(-5.79%)
Aug 03, 2011 19.85 20.02 19.23 20.00 8,383,419 +0.15(+0.77%)
Aug 02, 2011 20.38 20.57 19.81 19.85 10,327,370 -0.73(-3.55%)
Aug 01, 2011 20.71 20.84 20.27 20.58 5,892,134 -0.01(-0.04%)
Jul 29, 2011 20.38 20.75 20.18 20.59 5,688,642 -0.13(-0.62%)
Jul 28, 2011 20.47 20.90 20.47 20.71 6,052,032 +0.21(+1.02%)
Jul 27, 2011 20.92 20.97 20.46 20.50 8,117,750 -0.46(-2.19%)
Jul 26, 2011 21.00 21.14 20.86 20.96 7,572,005 -0.07(-0.34%)
Jul 25, 2011 20.69 21.15 20.59 21.04 6,346,956 +0.16(+0.77%)
Jul 22, 2011 21.32 21.38 20.79 20.87 6,945,747 -0.41(-1.93%)
Jul 21, 2011 21.16 21.52 21.11 21.28 9,998,520 +0.34(+1.61%)
Jul 20, 2011 20.75 21.07 20.67 20.95 6,246,004 +0.20(+0.97%)
Jul 19, 2011 20.80 20.90 20.51 20.75 6,866,381 +0.01(+0.04%)
Jul 18, 2011 20.46 20.82 20.11 20.74 10,636,293 +0.30(+1.45%)
Jul 15, 2011 20.55 20.71 20.22 20.44 6,408,148 +0.01(+0.04%)
Jul 14, 2011 21.08 21.12 20.29 20.43 14,293,319 -0.58(-2.75%)
Jul 13, 2011 21.36 21.59 20.96 21.01 12,099,690 -0.25(-1.17%)
Jul 12, 2011 21.39 21.69 21.23 21.26 11,220,877 -0.20(-0.94%)
Jul 11, 2011 21.49 21.81 21.37 21.46 5,553,181 -0.34(-1.55%)
Jul 08, 2011 21.78 21.88 21.49 21.80 7,061,873 -0.32(-1.45%)
Jul 07, 2011 21.96 22.44 21.95 22.12 9,091,740 +0.39(+1.78%)
Jul 06, 2011 21.47 21.86 21.25 21.73 9,953,393 +0.18(+0.86%)
Jul 05, 2011 21.45 21.71 21.24 21.55 9,700,996 +0.26(+1.21%)
Jul 01, 2011 20.91 21.42 20.71 21.29 16,235,365 -0.16(-0.75%)
Jun 30, 2011 21.40 21.61 21.32 21.45 7,717,585 +0.11(+0.53%)
Jun 29, 2011 21.07 21.57 20.89 21.34 11,408,084 +0.38(+1.80%)
Jun 28, 2011 20.29 20.99 20.16 20.96 10,784,736 +0.75(+3.69%)
Jun 27, 2011 19.82 20.35 19.79 20.22 10,582,143 +0.34(+1.69%)
Jun 24, 2011 19.38 19.92 19.26 19.88 17,642,760 +0.72(+3.77%)
Jun 23, 2011 19.14 19.30 18.95 19.16 15,621,538 +0.24(+1.27%)
Jun 22, 2011 19.28 19.48 18.92 18.92 9,813,597 -0.36(-1.87%)
Jun 21, 2011 19.30 19.43 19.18 19.28 8,659,827 +0.34(+1.78%)
Jun 20, 2011 18.93 19.01 18.88 18.94 6,255,080 +0.43(+2.30%)
Jun 17, 2011 18.78 18.88 18.45 18.52 8,191,526 -0.14(-0.77%)
Jun 16, 2011 18.44 18.85 18.36 18.66 9,900,181 +0.26(+1.39%)
Jun 15, 2011 18.35 19.05 18.33 18.41 10,974,092 -0.18(-0.99%)
Jun 14, 2011 18.33 18.82 18.33 18.59 11,083,501 +0.42(+2.29%)
Jun 13, 2011 18.15 18.29 18.00 18.17 7,501,378 +0.11(+0.62%)
Jun 10, 2011 18.25 18.31 17.91 18.06 7,221,634 -0.24(-1.31%)
Jun 09, 2011 18.20 18.53 18.19 18.30 4,743,239 +0.13(+0.71%)
Jun 08, 2011 18.18 18.39 18.08 18.17 6,315,012 -0.10(-0.57%)
Jun 07, 2011 18.05 18.50 18.04 18.28 5,934,921 +0.29(+1.60%)
Jun 06, 2011 18.51 18.56 17.97 17.99 7,609,252 -0.62(-3.32%)
Jun 03, 2011 18.49 18.79 18.46 18.61 5,482,347 -0.28(-1.49%)
May 24, 2011 19.62 19.66 18.86 18.89 10,095,786 -0.71(-3.60%)
May 23, 2011 19.82 19.82 19.55 19.59 7,442,621 -0.39(-1.97%)
May 20, 2011 20.59 20.59 19.94 19.99 8,466,546 -0.61(-2.96%)
May 19, 2011 20.43 20.66 20.36 20.59 8,264,443 +0.28(+1.38%)
May 18, 2011 20.32 20.41 20.17 20.31 6,952,456 +0.06(+0.28%)
May 17, 2011 20.04 20.31 19.84 20.26 8,394,333 +0.15(+0.76%)
May 16, 2011 19.42 20.27 19.30 20.11 12,683,080 +0.67(+3.42%)
May 13, 2011 19.43 19.56 19.25 19.44 6,367,642 +0.03(+0.17%)
May 12, 2011 19.43 19.43 19.18 19.41 4,671,807 +0.02(+0.08%)
May 11, 2011 19.63 19.71 19.34 19.39 5,266,444 -0.32(-1.63%)
May 10, 2011 19.77 19.82 19.66 19.71 5,102,726 -0.02(-0.12%)
May 09, 2011 19.46 19.74 19.42 19.74 4,227,771 +0.26(+1.32%)
May 06, 2011 19.47 19.62 19.40 19.48 4,502,093 +0.22(+1.17%)
May 05, 2011 19.18 19.45 18.97 19.26 5,472,903 -0.03(-0.17%)
May 04, 2011 19.78 19.79 19.23 19.29 6,400,488 -0.56(-2.83%)
May 03, 2011 19.75 19.95 19.64 19.85 4,906,614 +0.06(+0.32%)
May 02, 2011 19.83 19.84 19.77 19.78 3,485,443 -0.14(-0.68%)
Apr 29, 2011 19.78 19.99 19.72 19.92 4,673,695 +0.14(+0.69%)
Apr 28, 2011 19.57 19.82 19.54 19.78 4,596,804 +0.14(+0.69%)
Apr 27, 2011 19.93 19.93 19.42 19.65 6,541,938 -0.19(-0.97%)
Apr 26, 2011 19.78 19.90 19.60 19.84 4,465,890 +0.19(+0.98%)
Apr 25, 2011 19.78 19.82 19.62 19.65 5,015,977 -0.21(-1.05%)
Apr 21, 2011 20.05 20.14 19.79 19.86 7,396,545 -0.13(-0.64%)
Apr 20, 2011 19.81 20.04 19.78 19.99 9,987,202 +0.44(+2.26%)
Apr 19, 2011 19.20 19.57 19.11 19.54 5,848,201 +0.42(+2.18%)
Apr 18, 2011 19.19 19.26 18.86 19.13 5,229,692 -0.34(-1.77%)
Apr 15, 2011 19.34 19.58 19.29 19.47 10,298,493 +0.26(+1.38%)
Apr 14, 2011 19.41 19.41 19.14 19.21 7,403,889 -0.22(-1.16%)
Apr 13, 2011 19.46 19.53 19.27 19.43 5,967,910 +0.14(+0.71%)
Apr 12, 2011 19.22 19.44 19.13 19.30 5,272,679 -0.05(-0.25%)
Apr 11, 2011 19.18 19.41 19.14 19.34 4,970,586 +0.22(+1.13%)
Apr 08, 2011 19.41 19.58 19.04 19.13 5,665,236 -0.15(-0.79%)
Apr 07, 2011 19.52 19.57 19.22 19.28 7,287,543 -0.30(-1.56%)
Apr 06, 2011 19.78 19.84 19.40 19.58 6,875,115 -0.14(-0.73%)
Apr 05, 2011 19.60 19.84 19.47 19.73 6,166,849 +0.02(+0.08%)
Apr 04, 2011 19.34 19.72 19.28 19.71 4,830,025 +0.39(+2.03%)
Apr 01, 2011 19.59 19.87 19.22 19.32 6,727,465 +0.02(+0.12%)
Mar 31, 2011 19.88 19.92 19.22 19.30 8,534,338 -0.69(-3.44%)
Mar 30, 2011 19.98 19.98 19.98 19.98 8,719,620 +0.39(+2.00%)
Mar 29, 2011 19.49 19.63 19.40 19.59 5,841,321 +0.10(+0.53%)
Mar 28, 2011 19.25 19.70 19.18 19.49 6,672,950 +0.29(+1.50%)
Mar 25, 2011 19.16 19.56 19.11 19.20 8,456,086 +0.11(+0.59%)
Mar 24, 2011 18.86 19.12 18.64 19.09 7,989,556 +0.34(+1.79%)
Mar 23, 2011 18.17 18.91 18.08 18.75 14,655,606 +0.95(+5.35%)
Mar 22, 2011 18.14 18.20 17.79 17.80 10,783,007 -0.31(-1.72%)
Mar 21, 2011 17.84 18.13 17.79 18.11 6,357,872 +0.51(+2.91%)
Mar 18, 2011 17.58 17.86 17.44 17.60 6,476,784 +0.30(+1.76%)
Mar 17, 2011 17.19 17.43 17.10 17.30 6,283,079 +0.36(+2.13%)
Mar 16, 2011 17.38 17.54 16.82 16.94 6,763,687 -0.45(-2.58%)
Mar 15, 2011 17.18 17.52 17.17 17.38 8,068,050 -0.15(-0.87%)
Mar 14, 2011 17.37 17.65 17.15 17.54 4,499,206 +0.07(+0.41%)
Mar 11, 2011 17.39 17.54 17.25 17.46 3,841,697 +0.10(+0.60%)
Mar 10, 2011 17.29 17.59 17.21 17.36 5,566,031 -0.15(-0.87%)
Mar 09, 2011 17.80 17.88 17.51 17.51 6,464,181 -0.30(-1.71%)
Mar 08, 2011 17.25 17.87 17.25 17.82 5,399,568 +0.58(+3.39%)
Mar 07, 2011 17.28 17.42 17.13 17.23 4,954,526 -0.06(-0.32%)
Mar 04, 2011 17.18 17.33 17.04 17.29 5,933,427 +0.13(+0.75%)
Mar 03, 2011 17.07 17.36 17.02 17.16 3,898,449 +0.32(+1.90%)
Mar 02, 2011 16.88 17.15 16.77 16.84 3,745,091 -0.06(-0.33%)
Mar 01, 2011 17.52 17.52 16.87 16.90 6,040,408 -0.50(-2.90%)
Feb 28, 2011 17.51 17.54 17.26 17.40 3,565,145 -0.06(-0.32%)
Feb 25, 2011 17.43 17.47 17.24 17.46 3,745,190 +0.17(+0.97%)
Feb 24, 2011 16.96 17.39 16.93 17.29 6,666,153 +0.49(+2.90%)
Feb 23, 2011 16.90 17.10 16.65 16.80 5,997,308 -0.08(-0.47%)
Feb 22, 2011 17.24 17.43 16.84 16.88 4,886,164 -0.61(-3.48%)
Feb 18, 2011 17.63 17.63 17.20 17.49 4,195,224 -0.10(-0.59%)
Feb 17, 2011 17.52 17.60 17.43 17.59 2,749,719 +0.01(+0.05%)
Feb 16, 2011 17.35 17.59 17.30 17.58 5,183,676 +0.29(+1.67%)
Feb 15, 2011 17.32 17.41 17.21 17.30 3,334,579 -0.14(-0.83%)
Feb 14, 2011 17.38 17.46 17.26 17.44 3,430,821 +0.06(+0.37%)
Feb 11, 2011 17.24 17.40 17.06 17.38 3,846,868 +0.10(+0.56%)
Feb 10, 2011 16.79 17.39 16.74 17.28 3,464,789 +0.39(+2.32%)
Feb 09, 2011 17.08 17.18 16.84 16.89 3,081,379 -0.29(-1.68%)
Feb 08, 2011 16.93 17.21 16.82 17.18 2,830,972 +0.27(+1.61%)
Feb 07, 2011 16.53 17.06 16.51 16.90 3,331,756 +0.42(+2.52%)
Feb 04, 2011 16.42 16.51 16.18 16.49 2,525,878 +0.05(+0.29%)
Feb 03, 2011 16.43 16.54 16.25 16.44 2,459,818 -0.03(-0.19%)
Feb 02, 2011 16.59 16.76 16.44 16.47 3,121,782 -0.24(-1.44%)
Feb 01, 2011 16.63 16.90 16.58 16.71 3,429,540 +0.24(+1.46%)
Jan 31, 2011 16.41 16.51 16.31 16.47 3,887,668 +0.10(+0.64%)
Jan 28, 2011 16.82 16.99 16.27 16.37 5,158,008 -0.46(-2.76%)
Jan 27, 2011 16.53 16.88 16.49 16.83 7,391,203 +0.25(+1.50%)
Jan 26, 2011 16.29 16.63 16.29 16.58 3,770,991 +0.22(+1.37%)
Jan 25, 2011 16.26 16.38 16.07 16.36 6,054,085 +0.02(+0.15%)
Jan 24, 2011 16.40 16.46 16.26 16.34 4,210,849 -0.04(-0.24%)
Jan 21, 2011 16.41 16.58 16.30 16.38 4,528,922 +0.10(+0.64%)
Jan 20, 2011 16.33 16.58 16.20 16.27 5,602,053 -0.06(-0.39%)
Jan 19, 2011 16.41 16.47 16.04 16.34 7,859,778 -0.26(-1.54%)
Jan 18, 2011 16.25 16.62 16.22 16.59 6,442,662 +0.29(+1.77%)
Jan 14, 2011 15.95 16.31 15.90 16.30 6,072,568 +0.27(+1.70%)
Jan 13, 2011 15.88 16.06 15.80 16.03 7,142,848 +0.11(+0.70%)
Jan 12, 2011 15.54 15.94 15.50 15.92 7,819,181 +0.53(+3.43%)
Jan 11, 2011 15.38 15.46 15.17 15.39 5,214,344 +0.10(+0.63%)
Jan 10, 2011 15.00 15.34 14.89 15.30 4,327,140 +0.18(+1.16%)
Jan 07, 2011 15.25 15.28 14.91 15.12 3,616,456 -0.01(-0.04%)
Jan 06, 2011 15.32 15.38 15.12 15.13 3,816,424 -0.21(-1.37%)
Jan 05, 2011 14.86 15.46 14.70 15.34 8,126,888 +0.44(+2.95%)
Jan 04, 2011 15.01 15.06 14.65 14.90 5,687,208 -0.20(-1.32%)
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.