Skip to main content

Discover Financial Services (NY: DFS )

140.10 +3.99 (+2.94%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 26.41 26.50 26.21 26.30 4,117,539 -0.15(-0.56%)
Apr 27, 2012 26.37 26.57 26.30 26.45 3,996,485 +0.16(+0.62%)
Apr 26, 2012 25.99 26.33 25.86 26.28 3,722,310 +0.26(+1.01%)
Apr 25, 2012 25.71 26.07 25.61 26.02 4,127,323 +0.59(+2.32%)
Apr 24, 2012 25.45 25.71 25.21 25.43 5,083,623 +0.01(+0.03%)
Apr 23, 2012 25.14 25.47 24.87 25.42 5,833,001 -0.12(-0.49%)
Apr 20, 2012 25.47 25.79 25.41 25.55 4,746,052 +0.12(+0.49%)
Apr 19, 2012 25.59 25.64 25.22 25.42 5,631,954 +0.09(+0.37%)
Apr 18, 2012 25.37 25.50 25.17 25.33 4,702,893 -0.14(-0.55%)
Apr 17, 2012 25.42 25.59 25.24 25.47 5,139,199 +0.24(+0.95%)
Apr 16, 2012 25.49 25.69 25.11 25.23 6,374,848 -0.29(-1.12%)
Apr 13, 2012 25.70 25.84 25.41 25.51 6,539,094 -0.29(-1.14%)
Apr 12, 2012 25.39 25.86 25.22 25.81 5,640,278 +0.46(+1.81%)
Apr 11, 2012 25.23 25.42 25.14 25.35 5,440,748 +0.39(+1.55%)
Apr 10, 2012 25.31 25.57 24.96 24.96 6,835,989 -0.36(-1.44%)
Apr 09, 2012 25.23 25.47 25.01 25.33 5,347,089 -0.33(-1.30%)
Apr 05, 2012 25.44 25.74 25.43 25.66 4,870,592 +0.06(+0.24%)
Apr 04, 2012 25.64 25.82 25.41 25.60 6,398,107 -0.40(-1.52%)
Apr 03, 2012 26.09 26.14 25.76 26.00 8,520,068 -0.07(-0.27%)
Apr 02, 2012 26.10 26.27 25.84 26.07 7,719,090 +0.28(+1.08%)
Mar 30, 2012 25.68 25.86 25.25 25.79 11,111,215 +0.30(+1.18%)
Mar 29, 2012 25.52 25.87 25.39 25.49 7,888,785 -0.16(-0.63%)
Mar 28, 2012 26.04 26.07 25.46 25.65 9,365,225 -0.50(-1.92%)
Mar 27, 2012 26.20 26.30 25.99 26.15 9,407,548 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.76 26.17 11,718,227 +0.00(+0.00%)
Mar 23, 2012 25.36 26.63 24.98 26.17 17,314,792 +1.04(+4.12%)
Mar 22, 2012 24.27 25.61 24.05 25.13 16,644,844 +0.66(+2.69%)
Mar 21, 2012 24.75 24.97 24.45 24.47 9,696,934 -0.17(-0.69%)
Mar 20, 2012 24.64 25.12 24.48 24.64 13,181,934 -0.48(-1.91%)
Mar 19, 2012 24.74 25.68 24.71 25.12 9,699,514 +0.33(+1.34%)
Mar 16, 2012 24.98 25.14 24.74 24.79 9,380,460 +0.02(+0.09%)
Mar 15, 2012 24.98 24.98 24.43 24.77 9,684,378 -0.02(-0.06%)
Mar 14, 2012 25.12 25.28 24.59 24.78 7,701,532 +0.02(+0.06%)
Mar 13, 2012 23.94 24.83 23.90 24.77 7,104,270 +0.96(+4.03%)
Mar 12, 2012 23.68 23.83 23.36 23.81 5,276,666 +0.13(+0.56%)
Mar 09, 2012 23.58 24.02 23.51 23.68 4,509,881 +0.18(+0.76%)
Mar 08, 2012 23.65 23.67 23.33 23.50 4,003,210 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.25 23.51 4,002,103 +0.36(+1.54%)
Mar 06, 2012 23.29 23.53 22.91 23.15 6,091,636 -0.43(-1.84%)
Mar 05, 2012 23.61 23.68 23.38 23.58 4,378,434 -0.03(-0.13%)
Mar 02, 2012 23.73 23.82 23.50 23.61 3,396,528 -0.11(-0.46%)
Mar 01, 2012 23.27 23.86 23.21 23.72 4,903,508 +0.51(+2.20%)
Feb 29, 2012 23.61 23.74 23.18 23.21 5,386,188 -0.28(-1.19%)
Feb 28, 2012 23.30 23.51 23.10 23.49 6,065,726 +0.41(+1.78%)
Feb 27, 2012 23.13 23.29 22.99 23.08 5,641,400 -0.27(-1.16%)
Feb 24, 2012 23.26 23.41 23.13 23.35 4,837,393 +0.12(+0.50%)
Feb 23, 2012 22.99 23.25 22.90 23.23 5,090,191 +0.25(+1.08%)
Feb 22, 2012 23.06 23.20 22.96 22.99 4,964,052 +0.02(+0.10%)
Feb 21, 2012 23.10 23.15 22.79 22.96 6,192,418 +0.12(+0.51%)
Feb 17, 2012 23.21 23.21 22.81 22.85 4,186,356 -0.03(-0.14%)
Feb 16, 2012 22.45 22.90 22.39 22.88 5,709,113 +0.44(+1.96%)
Feb 15, 2012 22.17 22.70 22.16 22.44 7,929,870 +0.41(+1.86%)
Feb 14, 2012 22.12 22.17 21.87 22.03 5,871,228 -0.15(-0.70%)
Feb 13, 2012 21.95 22.19 21.90 22.18 6,188,957 +0.39(+1.77%)
Feb 10, 2012 22.07 22.13 21.72 21.80 5,254,911 -0.55(-2.46%)
Feb 09, 2012 22.28 22.41 22.04 22.35 5,430,336 +0.09(+0.38%)
Feb 08, 2012 22.39 22.42 21.97 22.26 6,111,985 -0.12(-0.55%)
Feb 07, 2012 21.81 22.45 21.80 22.38 7,293,817 +0.51(+2.33%)
Feb 06, 2012 21.73 21.96 21.63 21.87 4,270,325 +0.05(+0.21%)
Feb 03, 2012 21.72 21.90 21.63 21.83 6,772,000 +0.36(+1.69%)
Feb 02, 2012 21.53 21.62 21.36 21.46 3,490,862 +0.02(+0.11%)
Feb 01, 2012 21.37 21.67 21.20 21.44 7,164,983 +0.42(+1.99%)
Jan 31, 2012 21.23 21.41 20.84 21.02 7,506,689 -0.09(-0.40%)
Jan 30, 2012 20.97 21.16 20.54 21.11 7,345,240 +0.12(+0.55%)
Jan 27, 2012 21.15 21.38 20.78 20.99 11,460,567 -0.63(-2.93%)
Jan 26, 2012 21.31 21.73 21.21 21.63 9,971,538 +0.39(+1.86%)
Jan 25, 2012 21.44 21.53 21.21 21.23 9,576,616 -0.29(-1.37%)
Jan 24, 2012 21.31 21.54 21.20 21.53 7,733,586 +0.07(+0.32%)
Jan 23, 2012 21.21 21.51 21.01 21.46 7,490,837 +0.27(+1.28%)
Jan 20, 2012 20.87 21.24 20.69 21.19 8,918,626 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.98 7,937,348 +0.16(+0.78%)
Jan 18, 2012 20.81 21.05 20.64 20.82 7,197,796 -0.06(-0.30%)
Jan 17, 2012 20.82 20.95 20.67 20.88 8,805,457 +0.38(+1.85%)
Jan 13, 2012 20.09 20.70 20.04 20.50 9,257,066 +0.14(+0.68%)
Jan 12, 2012 20.02 20.41 20.01 20.37 7,422,994 +0.36(+1.82%)
Jan 11, 2012 19.77 20.05 19.51 20.00 8,319,268 +0.16(+0.82%)
Jan 10, 2012 19.14 19.89 19.07 19.84 12,190,424 +0.97(+5.12%)
Jan 09, 2012 18.93 19.07 18.76 18.87 4,251,527 +0.08(+0.41%)
Jan 06, 2012 19.06 19.11 18.69 18.80 4,439,888 -0.17(-0.90%)
Jan 05, 2012 18.57 19.08 18.37 18.97 5,910,637 +0.16(+0.86%)
Jan 04, 2012 18.75 18.93 18.56 18.80 6,706,633 +0.24(+1.29%)
Dec 30, 2011 18.59 18.67 18.45 18.56 2,510,270 -0.11(-0.58%)
Dec 29, 2011 18.54 18.72 18.44 18.67 3,699,539 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.49 18.52 3,310,997 -0.19(-0.99%)
Dec 27, 2011 18.82 18.83 18.59 18.71 3,345,355 -0.15(-0.82%)
Dec 23, 2011 18.72 18.86 18.58 18.86 3,166,433 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.34 18.62 4,141,147 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,321,912 +0.50(+2.76%)
Dec 19, 2011 18.71 18.80 18.10 18.16 6,220,132 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.66 12,647,154 +0.89(+5.03%)
Dec 15, 2011 18.75 18.75 17.59 17.77 13,997,451 -0.58(-3.15%)
Dec 14, 2011 18.33 18.61 18.05 18.35 7,659,418 -0.05(-0.25%)
Dec 13, 2011 18.71 18.90 18.22 18.39 8,715,752 -0.25(-1.36%)
Dec 12, 2011 18.91 18.91 18.36 18.65 5,914,017 -0.41(-2.14%)
Dec 09, 2011 18.57 19.14 18.54 19.06 5,340,279 +0.59(+3.21%)
Dec 08, 2011 18.71 18.88 18.40 18.46 4,842,649 -0.43(-2.28%)
Dec 07, 2011 18.74 18.97 18.44 18.90 4,428,642 +0.12(+0.62%)
Dec 06, 2011 18.86 18.93 18.60 18.78 3,723,493 -0.10(-0.53%)
Dec 05, 2011 18.97 19.07 18.68 18.88 4,280,104 +0.23(+1.24%)
Dec 02, 2011 18.76 19.11 18.58 18.65 5,054,020 +0.13(+0.71%)
Dec 01, 2011 18.26 18.66 18.05 18.52 5,879,641 +0.17(+0.92%)
Nov 30, 2011 18.09 18.36 17.86 18.35 9,870,312 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,188,752 -0.32(-1.81%)
Nov 28, 2011 18.09 18.10 17.63 17.84 6,394,284 +0.15(+0.87%)
Nov 25, 2011 17.67 17.86 17.55 17.69 2,019,885 +0.04(+0.22%)
Nov 23, 2011 17.67 17.85 17.58 17.65 7,901,716 -0.23(-1.29%)
Nov 22, 2011 17.61 18.03 17.59 17.88 8,118,267 +0.27(+1.53%)
Nov 21, 2011 17.41 17.73 17.32 17.61 8,461,292 -0.13(-0.74%)
Nov 18, 2011 17.62 17.78 17.42 17.74 6,598,213 +0.26(+1.50%)
Nov 17, 2011 18.07 18.30 17.36 17.48 11,795,571 -0.79(-4.34%)
Nov 16, 2011 18.90 18.90 18.26 18.27 9,083,897 -0.92(-4.78%)
Nov 15, 2011 18.80 19.26 18.56 19.19 11,264,775 +0.27(+1.43%)
Nov 14, 2011 18.93 19.04 18.58 18.92 7,494,687 -0.16(-0.85%)
Nov 11, 2011 18.63 19.17 18.50 19.08 6,917,017 +0.79(+4.34%)
Nov 10, 2011 18.47 18.63 18.12 18.29 5,911,771 +0.07(+0.38%)
Nov 09, 2011 18.33 18.67 18.13 18.22 8,499,119 -0.70(-3.71%)
Nov 08, 2011 19.09 19.13 18.59 18.92 6,277,242 -0.12(-0.65%)
Nov 07, 2011 18.79 19.08 18.66 19.04 5,578,733 +0.17(+0.90%)
Nov 04, 2011 18.75 18.92 18.50 18.87 6,215,421 -0.08(-0.45%)
Nov 03, 2011 18.46 18.97 17.89 18.96 10,525,350 +0.80(+4.41%)
Nov 02, 2011 17.98 18.28 17.89 18.16 8,175,508 +0.56(+3.20%)
Nov 01, 2011 17.61 17.91 17.46 17.59 9,590,568 -0.55(-3.06%)
Oct 31, 2011 18.58 18.83 18.13 18.15 6,244,046 -0.71(-3.76%)
Oct 28, 2011 18.70 18.93 18.56 18.86 6,134,550 -0.03(-0.16%)
Oct 27, 2011 19.13 19.24 18.56 18.89 13,995,701 +0.94(+5.24%)
Oct 26, 2011 18.10 18.15 17.52 17.95 15,428,405 +0.29(+1.66%)
Oct 25, 2011 18.44 18.68 17.59 17.66 16,901,118 -1.18(-6.26%)
Oct 24, 2011 18.03 18.87 17.96 18.83 8,030,972 +1.00(+5.62%)
Oct 21, 2011 17.56 17.84 17.47 17.83 8,485,370 +0.52(+3.03%)
Oct 20, 2011 17.10 17.38 16.98 17.31 11,246,174 +0.29(+1.72%)
Oct 19, 2011 17.79 17.91 16.93 17.02 10,923,876 -0.74(-4.16%)
Oct 18, 2011 17.63 17.89 17.26 17.76 13,782,081 +0.14(+0.79%)
Oct 17, 2011 18.39 18.50 17.58 17.62 11,930,008 -0.97(-5.22%)
Oct 14, 2011 18.96 18.98 18.36 18.59 9,222,649 -0.08(-0.45%)
Oct 13, 2011 19.26 19.26 18.52 18.67 8,917,515 -0.92(-4.68%)
Oct 12, 2011 19.32 19.99 19.31 19.59 9,187,275 +0.37(+1.92%)
Oct 11, 2011 18.70 19.35 18.57 19.22 6,059,163 +0.33(+1.75%)
Oct 10, 2011 18.52 18.89 18.52 18.89 6,594,101 +0.86(+4.74%)
Oct 07, 2011 18.62 18.62 17.97 18.03 9,226,093 -0.45(-2.42%)
Oct 06, 2011 17.87 18.49 17.87 18.48 9,569,846 +0.77(+4.35%)
Oct 05, 2011 17.59 17.80 17.21 17.71 9,020,047 +0.10(+0.57%)
Oct 04, 2011 16.95 17.68 16.58 17.61 14,490,183 +0.51(+2.97%)
Oct 03, 2011 17.60 18.11 17.08 17.10 13,094,283 -0.52(-2.96%)
Sep 30, 2011 17.78 17.99 17.52 17.62 12,993,313 -0.51(-2.80%)
Sep 29, 2011 18.53 18.79 17.66 18.13 16,850,036 -0.22(-1.17%)
Sep 28, 2011 19.07 19.24 18.34 18.35 12,909,301 -0.75(-3.94%)
Sep 27, 2011 20.38 20.46 18.77 19.10 19,475,102 -0.90(-4.49%)
Sep 26, 2011 19.74 20.00 19.21 20.00 8,834,834 +0.52(+2.68%)
Sep 23, 2011 19.27 19.78 19.15 19.47 11,954,517 +0.08(+0.40%)
Sep 22, 2011 20.26 20.36 18.99 19.40 15,611,787 -0.07(-0.35%)
Sep 21, 2011 20.69 20.87 19.47 19.47 15,297,378 -1.11(-5.41%)
Sep 20, 2011 20.34 20.99 20.20 20.58 10,393,077 +0.40(+1.98%)
Sep 19, 2011 19.95 20.43 19.70 20.18 6,537,151 -0.15(-0.76%)
Sep 16, 2011 20.22 20.58 20.10 20.34 9,009,740 +0.22(+1.07%)
Sep 15, 2011 20.02 20.12 19.69 20.12 9,592,578 +0.30(+1.51%)
Sep 14, 2011 19.43 20.04 19.18 19.82 8,319,094 +0.55(+2.87%)
Sep 13, 2011 19.18 19.40 19.01 19.27 7,968,124 +0.04(+0.20%)
Sep 12, 2011 18.09 19.24 18.09 19.23 11,576,771 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,082,836 -0.43(-2.29%)
Sep 08, 2011 18.83 19.23 18.78 18.81 8,568,698 -0.25(-1.33%)
Sep 07, 2011 18.83 19.07 18.67 19.06 6,677,703 +0.71(+3.85%)
Sep 06, 2011 17.96 18.38 17.90 18.35 9,933,371 -0.25(-1.36%)
Sep 02, 2011 18.59 18.99 18.57 18.61 4,687,485 -0.48(-2.50%)
Sep 01, 2011 19.21 19.51 19.07 19.08 5,497,534 -0.25(-1.27%)
Aug 31, 2011 19.31 19.56 19.07 19.33 6,720,714 +0.18(+0.96%)
Aug 30, 2011 19.25 19.37 19.02 19.14 8,456,687 -0.15(-0.76%)
Aug 29, 2011 19.34 19.41 19.14 19.29 6,780,727 +0.25(+1.29%)
Aug 26, 2011 18.68 19.08 18.08 19.04 9,974,462 +0.30(+1.60%)
Aug 25, 2011 19.24 19.71 18.62 18.74 8,407,486 -0.33(-1.73%)
Aug 24, 2011 18.37 19.18 18.29 19.08 9,712,169 +0.71(+3.89%)
Aug 23, 2011 17.87 18.51 17.74 18.36 12,357,117 +0.50(+2.80%)
Aug 22, 2011 18.11 18.18 17.58 17.86 13,652,286 +0.26(+1.48%)
Aug 19, 2011 17.28 18.11 17.25 17.60 9,347,046 +0.07(+0.39%)
Aug 18, 2011 17.84 17.92 17.34 17.53 9,938,762 -0.91(-4.92%)
Aug 17, 2011 18.32 18.78 18.32 18.44 7,304,088 +0.23(+1.27%)
Aug 16, 2011 18.10 18.45 17.96 18.21 6,566,746 -0.13(-0.71%)
Aug 15, 2011 18.03 18.63 18.02 18.34 9,941,982 +0.41(+2.31%)
Aug 12, 2011 18.29 18.77 17.80 17.92 11,956,277 -0.13(-0.72%)
Aug 11, 2011 16.92 18.40 16.89 18.05 16,758,444 +1.24(+7.40%)
Aug 10, 2011 16.92 17.57 16.62 16.81 18,288,326 -0.58(-3.31%)
Aug 09, 2011 17.04 17.39 16.00 17.39 14,443,018 +1.46(+9.17%)
Aug 08, 2011 17.04 17.48 15.76 15.93 13,076,552 -1.61(-9.20%)
Aug 05, 2011 18.30 18.30 17.15 17.54 13,999,651 -0.47(-2.60%)
Aug 04, 2011 18.81 18.93 17.97 18.01 10,911,035 -1.11(-5.79%)
Aug 03, 2011 18.97 19.14 18.38 19.11 8,771,562 +0.15(+0.77%)
Aug 02, 2011 19.48 19.66 18.94 18.97 10,805,517 -0.70(-3.55%)
Aug 01, 2011 19.80 19.92 19.37 19.67 6,164,933 -0.01(-0.04%)
Jul 29, 2011 19.48 19.84 19.29 19.67 5,952,020 -0.12(-0.62%)
Jul 28, 2011 19.57 19.97 19.57 19.80 6,332,235 +0.20(+1.02%)
Jul 27, 2011 20.00 20.04 19.56 19.60 8,493,593 -0.44(-2.19%)
Jul 26, 2011 20.07 20.20 19.94 20.04 7,922,581 -0.07(-0.34%)
Jul 25, 2011 19.77 20.21 19.68 20.10 6,640,814 +0.15(+0.77%)
Jul 22, 2011 20.38 20.43 19.87 19.95 7,267,328 -0.39(-1.93%)
Jul 21, 2011 20.22 20.57 20.17 20.34 10,461,441 +0.32(+1.61%)
Jul 20, 2011 19.84 20.14 19.76 20.02 6,535,188 +0.19(+0.97%)
Jul 19, 2011 19.88 19.97 19.61 19.83 7,184,287 +0.01(+0.04%)
Jul 18, 2011 19.55 19.90 19.22 19.82 11,128,742 +0.28(+1.45%)
Jul 15, 2011 19.64 19.79 19.33 19.54 6,704,839 +0.01(+0.04%)
Jul 14, 2011 20.15 20.19 19.39 19.53 14,955,084 -0.55(-2.75%)
Jul 13, 2011 20.41 20.63 20.03 20.08 12,659,893 -0.24(-1.17%)
Jul 12, 2011 20.44 20.73 20.29 20.32 11,740,392 -0.19(-0.94%)
Jul 11, 2011 20.54 20.84 20.43 20.51 5,810,288 -0.32(-1.55%)
Jul 08, 2011 20.82 20.91 20.54 20.83 7,388,831 -0.31(-1.45%)
Jul 07, 2011 20.99 21.45 20.98 21.14 9,512,678 +0.37(+1.78%)
Jul 06, 2011 20.52 20.90 20.31 20.77 10,414,224 +0.18(+0.86%)
Jul 05, 2011 20.50 20.75 20.30 20.60 10,150,141 +0.25(+1.21%)
Jul 01, 2011 19.98 20.47 19.79 20.35 16,987,042 -0.15(-0.75%)
Jun 30, 2011 20.46 20.66 20.38 20.50 8,074,900 +0.11(+0.53%)
Jun 29, 2011 20.14 20.62 19.97 20.40 11,936,264 +0.36(+1.80%)
Jun 28, 2011 19.39 20.06 19.27 20.04 11,284,055 +0.71(+3.69%)
Jun 27, 2011 18.95 19.45 18.92 19.32 11,072,083 +0.32(+1.69%)
Jun 24, 2011 18.53 19.04 18.40 19.00 18,459,598 +0.69(+3.77%)
Jun 23, 2011 18.30 18.44 18.11 18.31 16,344,796 +0.23(+1.27%)
Jun 22, 2011 18.43 18.62 18.08 18.08 10,267,954 -0.34(-1.87%)
Jun 21, 2011 18.45 18.57 18.33 18.43 9,060,766 +0.32(+1.78%)
Jun 20, 2011 18.09 18.17 18.05 18.10 6,544,683 +0.41(+2.30%)
Jun 17, 2011 17.95 18.04 17.63 17.70 8,570,783 -0.14(-0.77%)
Jun 16, 2011 17.62 18.01 17.55 17.84 10,358,547 +0.25(+1.39%)
Jun 15, 2011 17.54 18.20 17.52 17.59 11,482,179 -0.18(-0.99%)
Jun 14, 2011 17.51 17.99 17.51 17.77 11,596,653 +0.40(+2.29%)
Jun 13, 2011 17.35 17.48 17.21 17.37 7,848,682 +0.11(+0.62%)
Jun 10, 2011 17.45 17.50 17.12 17.26 7,555,987 -0.23(-1.31%)
Jun 09, 2011 17.39 17.71 17.38 17.49 4,962,845 +0.12(+0.71%)
Jun 08, 2011 17.38 17.58 17.28 17.37 6,607,389 -0.10(-0.57%)
Jun 07, 2011 17.25 17.68 17.25 17.47 6,209,701 +0.28(+1.61%)
Jun 06, 2011 17.69 17.74 17.18 17.19 7,961,551 -0.59(-3.32%)
Jun 03, 2011 17.67 17.96 17.64 17.78 5,736,173 -0.27(-1.49%)
May 24, 2011 18.75 18.79 18.03 18.05 10,563,208 -0.67(-3.60%)
May 23, 2011 18.94 18.94 18.69 18.73 7,787,205 -0.38(-1.97%)
May 20, 2011 19.68 19.68 19.05 19.10 8,858,537 -0.58(-2.96%)
May 19, 2011 19.52 19.74 19.46 19.68 8,647,076 +0.27(+1.38%)
May 18, 2011 19.42 19.51 19.28 19.42 7,274,347 +0.05(+0.28%)
May 17, 2011 19.15 19.41 18.96 19.36 8,782,980 +0.15(+0.76%)
May 16, 2011 18.56 19.38 18.45 19.22 13,270,291 +0.64(+3.42%)
May 13, 2011 18.57 18.69 18.40 18.58 6,662,455 +0.03(+0.17%)
May 12, 2011 18.57 18.57 18.33 18.55 4,888,106 +0.02(+0.08%)
May 11, 2011 18.76 18.84 18.48 18.53 5,510,273 -0.31(-1.63%)
May 10, 2011 18.89 18.94 18.79 18.84 5,338,976 -0.02(-0.12%)
May 09, 2011 18.60 18.87 18.56 18.86 4,423,511 +0.25(+1.32%)
May 06, 2011 18.61 18.75 18.54 18.62 4,710,534 +0.21(+1.17%)
May 05, 2011 18.33 18.59 18.13 18.40 5,726,291 -0.03(-0.17%)
May 04, 2011 18.91 18.92 18.38 18.43 6,696,822 -0.54(-2.83%)
May 03, 2011 18.88 19.07 18.77 18.97 5,133,784 +0.06(+0.32%)
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.