Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 44.18 44.82 44.82 44.82 3,002,373 +0.70(+1.60%)
Dec 30, 2013 43.74 44.15 43.74 44.11 2,101,898 +0.46(+1.05%)
Dec 27, 2013 43.72 43.83 43.47 43.66 1,338,350 -0.08(-0.18%)
Dec 26, 2013 43.76 43.98 43.55 43.74 2,544,532 +0.19(+0.44%)
Dec 24, 2013 43.29 43.62 43.26 43.54 1,439,211 +0.27(+0.63%)
Dec 23, 2013 43.52 43.52 43.08 43.27 2,057,764 +0.02(+0.04%)
Dec 20, 2013 43.21 43.34 43.00 43.26 5,159,866 +0.08(+0.19%)
Dec 19, 2013 43.51 43.62 43.02 43.18 2,553,598 -0.44(-1.01%)
Dec 18, 2013 42.90 43.68 42.14 43.62 4,464,828 +0.88(+2.06%)
Dec 17, 2013 43.15 43.17 42.51 42.74 3,198,445 -0.30(-0.69%)
Dec 16, 2013 42.72 43.43 42.56 43.03 3,192,800 +0.56(+1.32%)
Dec 13, 2013 42.36 42.75 42.15 42.47 3,337,722 +0.34(+0.82%)
Dec 12, 2013 42.25 42.49 41.85 42.13 3,403,241 -0.07(-0.17%)
Dec 11, 2013 42.57 42.82 42.09 42.20 5,183,749 -0.42(-1.00%)
Dec 10, 2013 42.72 42.82 42.40 42.62 3,012,072 -0.21(-0.49%)
Dec 09, 2013 42.41 42.92 42.36 42.83 3,474,662 +0.56(+1.33%)
Dec 06, 2013 42.03 42.45 41.99 42.27 2,782,869 +0.68(+1.64%)
Dec 05, 2013 41.69 41.89 41.48 41.59 3,380,891 -0.15(-0.36%)
Dec 04, 2013 41.26 41.91 41.05 41.74 3,487,551 +0.24(+0.58%)
Dec 03, 2013 41.63 42.16 41.35 41.50 4,154,113 -0.87(-2.04%)
Dec 02, 2013 42.85 43.06 42.25 42.37 3,158,757 -0.33(-0.77%)
Nov 29, 2013 42.76 43.02 42.59 42.70 1,407,854 +0.02(+0.06%)
Nov 27, 2013 42.66 42.78 42.29 42.67 2,318,166 +0.18(+0.43%)
Nov 26, 2013 42.72 42.81 42.33 42.49 3,501,163 -0.14(-0.34%)
Nov 25, 2013 42.17 42.76 42.05 42.63 3,283,877 +0.66(+1.57%)
Nov 22, 2013 41.97 42.05 41.67 41.97 2,389,397 +0.15(+0.36%)
Nov 21, 2013 41.41 41.84 41.12 41.82 3,095,337 +0.57(+1.38%)
Nov 20, 2013 41.57 41.73 41.19 41.25 1,897,161 -0.15(-0.37%)
Nov 19, 2013 41.53 41.84 41.30 41.41 2,915,077 -0.19(-0.46%)
Nov 18, 2013 42.05 42.20 41.45 41.60 3,067,155 -0.37(-0.88%)
Nov 15, 2013 41.53 41.97 41.45 41.97 3,783,663 +0.54(+1.30%)
Nov 14, 2013 40.85 41.45 40.82 41.43 3,259,594 +0.64(+1.57%)
Nov 12, 2013 41.53 41.64 40.64 40.79 8,196,981 -0.96(-2.30%)
Nov 11, 2013 41.93 42.03 41.58 41.75 3,403,246 -0.11(-0.27%)
Nov 08, 2013 41.78 41.91 41.40 41.86 4,440,411 +0.18(+0.42%)
Nov 07, 2013 42.26 42.39 41.69 41.69 4,585,528 -0.48(-1.14%)
Nov 06, 2013 41.87 42.25 41.69 42.17 3,953,990 +0.58(+1.39%)
Nov 05, 2013 41.63 41.91 41.22 41.59 3,017,865 -0.24(-0.57%)
Nov 04, 2013 42.16 42.24 41.71 41.83 2,723,840 +0.34(+0.81%)
Nov 01, 2013 41.39 41.66 41.37 41.49 2,833,189 +0.10(+0.23%)
Oct 31, 2013 41.84 41.89 41.30 41.40 3,402,609 -0.46(-1.11%)
Oct 30, 2013 42.09 42.40 41.74 41.86 3,726,091 -0.06(-0.15%)
Oct 29, 2013 41.38 42.22 41.33 41.93 5,578,333 +0.67(+1.62%)
Oct 28, 2013 40.70 41.45 40.43 41.26 3,987,003 +0.56(+1.37%)
Oct 25, 2013 41.12 41.22 40.64 40.70 5,330,029 -0.35(-0.86%)
Oct 24, 2013 41.13 41.41 41.00 41.05 4,380,467 +0.12(+0.29%)
Oct 23, 2013 41.31 41.46 40.74 40.93 4,308,991 -0.41(-0.98%)
Oct 22, 2013 41.89 43.03 41.06 41.34 10,091,524 -1.55(-3.61%)
Oct 21, 2013 43.31 43.45 42.67 42.88 4,131,085 -0.17(-0.39%)
Oct 18, 2013 43.16 43.40 42.56 43.05 4,447,063 +0.18(+0.43%)
Oct 17, 2013 41.97 42.91 41.97 42.87 3,024,588 +0.73(+1.72%)
Oct 16, 2013 41.69 42.19 41.40 42.14 3,604,951 +0.77(+1.85%)
Oct 15, 2013 42.10 42.14 41.21 41.38 3,745,274 -0.78(-1.85%)
Oct 14, 2013 41.16 42.24 41.11 42.16 4,080,587 +0.84(+2.03%)
Oct 11, 2013 40.86 41.47 40.77 41.32 3,360,367 +0.47(+1.15%)
Oct 10, 2013 39.91 40.87 39.88 40.85 4,669,714 +1.80(+4.62%)
Oct 09, 2013 39.05 39.26 38.62 39.05 4,720,345 +0.15(+0.39%)
Oct 08, 2013 39.80 39.80 38.85 38.89 3,741,050 -0.75(-1.89%)
Oct 07, 2013 39.91 39.99 39.64 39.64 2,201,447 -0.71(-1.76%)
Oct 04, 2013 40.07 40.41 39.70 40.35 2,544,678 +0.25(+0.62%)
Oct 03, 2013 40.30 40.39 39.58 40.11 3,895,797 -0.35(-0.87%)
Oct 02, 2013 40.67 40.71 40.25 40.46 3,344,825 -0.42(-1.03%)
Oct 01, 2013 40.34 40.89 40.23 40.88 2,629,729 -0.05(-0.12%)
Sep 27, 2013 40.84 41.10 40.63 40.93 1,925,701 -0.14(-0.35%)
Sep 26, 2013 40.61 41.34 40.55 41.07 3,496,856 +0.51(+1.26%)
Sep 25, 2013 40.62 41.03 40.31 40.56 3,241,064 +0.02(+0.06%)
Sep 24, 2013 40.78 41.03 40.29 40.54 4,756,117 -0.17(-0.41%)
Sep 23, 2013 41.41 41.46 40.69 40.70 4,426,911 -0.89(-2.13%)
Sep 20, 2013 42.05 42.13 41.41 41.59 5,353,234 -0.44(-1.04%)
Sep 19, 2013 42.56 42.58 41.98 42.03 3,682,167 -0.12(-0.28%)
Sep 18, 2013 42.00 42.44 41.54 42.15 6,309,538 +0.18(+0.44%)
Sep 17, 2013 41.45 41.99 41.26 41.97 4,434,762 +0.57(+1.37%)
Sep 16, 2013 41.33 41.53 40.68 41.40 4,508,112 +0.72(+1.77%)
Sep 13, 2013 40.69 40.73 40.34 40.68 2,677,437 +0.10(+0.26%)
Sep 12, 2013 40.36 40.74 40.32 40.58 3,639,529 +0.21(+0.51%)
Sep 11, 2013 39.97 40.39 39.56 40.37 4,081,857 +0.36(+0.90%)
Sep 10, 2013 39.62 40.09 39.56 40.01 3,327,397 +0.77(+1.97%)
Sep 09, 2013 38.89 39.28 38.85 39.24 2,244,742 +0.46(+1.19%)
Sep 06, 2013 38.89 39.03 38.07 38.77 3,152,214 -0.02(-0.06%)
Sep 05, 2013 38.58 39.04 38.47 38.80 2,445,872 +0.23(+0.60%)
Sep 04, 2013 38.16 38.84 38.05 38.57 3,872,240 +0.45(+1.19%)
Sep 03, 2013 38.12 38.53 37.90 38.11 2,467,994 +0.41(+1.08%)
Aug 30, 2013 38.10 38.10 37.54 37.70 2,547,231 -0.27(-0.71%)
Aug 29, 2013 37.62 38.41 37.59 37.98 3,047,800 +0.18(+0.49%)
Aug 28, 2013 37.53 37.94 37.45 37.79 3,049,398 +0.12(+0.32%)
Aug 27, 2013 38.79 38.96 37.62 37.67 5,054,979 -1.58(-4.03%)
Aug 26, 2013 39.52 39.72 39.13 39.25 2,915,078 -0.28(-0.71%)
Aug 23, 2013 39.19 39.58 38.86 39.53 2,428,700 +0.42(+1.08%)
Aug 22, 2013 38.88 39.26 38.87 39.11 2,415,624 +0.24(+0.62%)
Aug 21, 2013 39.25 39.36 38.73 38.87 2,821,756 -0.57(-1.44%)
Aug 20, 2013 38.89 39.64 38.71 39.44 2,704,001 +0.58(+1.50%)
Aug 19, 2013 39.72 39.80 38.85 38.85 3,100,793 -0.87(-2.19%)
Aug 16, 2013 39.46 39.82 39.46 39.72 3,476,060 +0.16(+0.40%)
Aug 15, 2013 39.87 39.99 39.40 39.56 3,795,850 -0.60(-1.49%)
Aug 14, 2013 40.34 40.57 39.89 40.16 2,853,362 -0.26(-0.63%)
Aug 13, 2013 40.19 40.60 39.93 40.42 1,792,589 +0.29(+0.72%)
Aug 12, 2013 39.92 40.40 39.80 40.13 1,907,585 +0.09(+0.22%)
Aug 09, 2013 40.50 40.84 40.03 40.04 2,832,996 -0.56(-1.38%)
Aug 08, 2013 40.49 40.70 40.21 40.60 2,489,934 +0.41(+1.01%)
Aug 07, 2013 40.38 40.47 40.04 40.19 3,007,644 -0.35(-0.87%)
Aug 06, 2013 40.58 40.74 40.31 40.55 2,554,039 +0.06(+0.16%)
Aug 05, 2013 40.58 40.66 40.39 40.48 1,736,093 -0.16(-0.39%)
Aug 02, 2013 40.57 40.66 40.27 40.64 3,020,948 +0.08(+0.20%)
Aug 01, 2013 39.71 40.65 39.71 40.56 3,905,367 +1.21(+3.07%)
Jul 31, 2013 39.83 40.13 39.18 39.35 5,038,610 -0.50(-1.26%)
Jul 30, 2013 39.68 40.01 39.57 39.85 3,397,333 +0.42(+1.07%)
Jul 29, 2013 39.16 39.58 38.89 39.43 3,776,252 +0.13(+0.32%)
Jul 26, 2013 39.89 39.89 38.96 39.30 6,435,262 -0.72(-1.81%)
Jul 25, 2013 39.96 40.09 39.80 40.03 3,025,548 -0.06(-0.14%)
Jul 24, 2013 40.27 41.09 39.62 40.08 5,454,780 -0.22(-0.55%)
Jul 23, 2013 40.51 40.63 39.86 40.31 4,395,767 -0.14(-0.33%)
Jul 22, 2013 40.43 40.55 40.16 40.44 2,686,368 +0.21(+0.51%)
Jul 19, 2013 40.37 40.55 40.02 40.23 3,378,226 +0.03(+0.08%)
Jul 18, 2013 40.03 40.44 39.85 40.20 3,892,695 +0.29(+0.72%)
Jul 17, 2013 39.62 40.08 39.11 39.92 4,759,574 +0.46(+1.17%)
Jul 16, 2013 39.65 39.77 39.11 39.46 4,731,425 -0.51(-1.27%)
Jul 15, 2013 40.74 40.74 39.81 39.96 3,424,505 -0.48(-1.20%)
Jul 12, 2013 40.07 40.47 39.92 40.45 3,142,043 +0.43(+1.07%)
Jul 11, 2013 40.06 40.14 39.83 40.02 3,291,863 +0.48(+1.23%)
Jul 10, 2013 39.91 39.96 39.34 39.54 4,934,465 -0.43(-1.07%)
Jul 09, 2013 40.24 40.04 39.85 39.96 3,508,954 +0.11(+0.28%)
Jul 08, 2013 40.05 40.33 39.78 39.85 4,606,469 +0.12(+0.30%)
Jul 05, 2013 38.72 39.77 38.62 39.73 4,145,211 +1.31(+3.41%)
Jul 03, 2013 38.00 38.66 37.90 38.42 2,059,298 +0.25(+0.65%)
Jul 02, 2013 38.57 38.99 37.91 38.18 4,392,215 -0.44(-1.13%)
Jul 01, 2013 38.16 38.87 38.11 38.61 4,772,098 +0.75(+1.97%)
Jun 28, 2013 37.64 38.15 37.30 37.87 4,574,999 +0.60(+1.60%)
Jun 26, 2013 37.05 37.40 36.82 37.27 3,511,750 +0.53(+1.45%)
Jun 25, 2013 36.39 36.90 36.34 36.74 3,696,859 +0.71(+1.96%)
Jun 24, 2013 36.35 36.44 35.83 36.03 4,658,531 -0.84(-2.29%)
Jun 21, 2013 37.44 37.50 36.52 36.87 6,470,153 -0.29(-0.79%)
Jun 20, 2013 37.70 37.89 37.10 37.17 5,105,165 -0.77(-2.03%)
Jun 19, 2013 37.96 38.46 37.92 37.94 4,970,390 -0.13(-0.33%)
Jun 18, 2013 37.63 38.20 37.63 38.06 3,243,682 +0.39(+1.03%)
Jun 17, 2013 37.88 38.30 37.56 37.68 4,555,406 +0.05(+0.13%)
Jun 14, 2013 38.17 38.26 37.33 37.63 3,784,201 -0.60(-1.58%)
Jun 13, 2013 37.91 38.31 37.56 38.23 2,852,906 +0.50(+1.33%)
Jun 12, 2013 38.64 38.84 37.65 37.73 3,633,688 -0.63(-1.64%)
Jun 11, 2013 38.79 38.95 38.29 38.36 4,032,722 -0.70(-1.79%)
Jun 10, 2013 38.84 39.25 38.52 39.06 5,790,703 +0.38(+0.99%)
Jun 07, 2013 39.03 39.25 38.57 38.68 7,828,878 -0.01(-0.02%)
Jun 06, 2013 37.76 38.71 37.64 38.69 5,304,879 +0.88(+2.33%)
Jun 05, 2013 38.30 38.59 37.69 37.80 5,234,637 -0.60(-1.55%)
Jun 04, 2013 38.41 38.76 37.99 38.40 5,225,492 -0.01(-0.02%)
Jun 03, 2013 37.95 38.43 37.63 38.41 5,124,105 +0.72(+1.92%)
May 31, 2013 38.14 38.36 37.68 37.68 5,060,671 -0.58(-1.52%)
May 30, 2013 37.76 38.57 37.76 38.26 3,211,034 +0.52(+1.37%)
May 29, 2013 37.63 37.97 37.40 37.75 5,196,836 -0.14(-0.38%)
May 28, 2013 38.34 38.65 37.76 37.89 5,162,357 -0.01(-0.02%)
May 24, 2013 37.58 38.06 37.43 37.90 3,046,423 +0.03(+0.08%)
May 23, 2013 37.52 38.35 37.29 37.87 5,903,896 -0.21(-0.56%)
May 22, 2013 38.92 39.51 37.96 38.08 8,314,716 -0.76(-1.94%)
May 21, 2013 38.44 39.15 38.41 38.84 6,279,201 +0.53(+1.39%)
May 20, 2013 37.95 38.87 37.91 38.30 5,772,519 +0.39(+1.03%)
May 17, 2013 36.98 37.95 36.94 37.91 4,082,867 +0.97(+2.62%)
May 16, 2013 37.46 37.55 36.89 36.94 4,894,034 -0.61(-1.63%)
May 15, 2013 36.96 37.81 36.91 37.56 5,088,376 +1.62(+4.51%)
May 13, 2013 36.13 36.15 35.73 35.93 3,720,513 -0.30(-0.83%)
May 10, 2013 36.24 36.39 36.05 36.24 3,385,101 +0.04(+0.11%)
May 09, 2013 36.61 36.63 36.08 36.20 5,230,122 -0.41(-1.13%)
May 08, 2013 36.55 36.65 36.30 36.61 3,885,880 +0.07(+0.20%)
May 07, 2013 36.81 36.85 36.41 36.54 4,251,204 -0.11(-0.30%)
May 06, 2013 36.37 36.70 36.17 36.65 5,413,080 +0.30(+0.83%)
May 03, 2013 35.86 36.46 35.55 36.35 6,895,630 +0.80(+2.25%)
May 02, 2013 34.80 35.59 34.61 35.55 5,298,948 +0.85(+2.44%)
May 01, 2013 34.57 34.97 34.56 34.70 4,761,464 +0.09(+0.25%)
Apr 30, 2013 34.77 34.94 34.59 34.62 6,123,831 -0.19(-0.55%)
Apr 29, 2013 34.96 34.97 34.63 34.81 3,535,441 +0.05(+0.14%)
Apr 26, 2013 35.05 35.04 34.55 34.76 4,575,564 -0.28(-0.81%)
Apr 25, 2013 35.00 35.35 34.78 35.04 8,347,240 +0.10(+0.29%)
Apr 24, 2013 34.92 35.20 34.70 34.94 6,483,933 -0.14(-0.41%)
Apr 23, 2013 35.68 36.10 34.45 35.08 11,561,332 +0.57(+1.65%)
Apr 22, 2013 34.32 34.57 33.82 34.51 7,072,194 +0.21(+0.62%)
Apr 19, 2013 33.90 34.34 33.86 34.30 6,027,698 +0.63(+1.86%)
Apr 18, 2013 33.69 34.05 33.37 33.67 5,517,793 +0.04(+0.12%)
Apr 17, 2013 33.83 33.89 33.33 33.63 6,095,065 -0.40(-1.19%)
Apr 16, 2013 33.68 34.10 33.64 34.04 6,511,209 +0.60(+1.80%)
Apr 15, 2013 34.17 34.33 33.33 33.44 8,062,156 -0.84(-2.45%)
Apr 12, 2013 33.76 34.35 33.70 34.28 10,823,492 +0.28(+0.81%)
Apr 11, 2013 33.98 34.23 33.48 34.00 10,752,534 -0.01(-0.02%)
Apr 10, 2013 34.26 34.73 33.80 34.01 7,734,835 -0.26(-0.76%)
Apr 09, 2013 34.58 34.64 34.24 34.27 4,893,754 -0.32(-0.94%)
Apr 08, 2013 34.03 34.59 33.90 34.59 4,618,613 +0.51(+1.49%)
Apr 05, 2013 33.80 34.16 33.49 34.09 5,626,862 -0.13(-0.39%)
Apr 04, 2013 34.39 34.63 33.90 34.22 5,559,889 -0.14(-0.41%)
Apr 03, 2013 35.31 35.51 34.30 34.36 5,032,083 -1.00(-2.82%)
Apr 02, 2013 34.97 35.46 34.90 35.36 5,204,371 +0.51(+1.48%)
Apr 01, 2013 35.39 35.57 34.70 34.85 4,440,600 -0.64(-1.81%)
Mar 28, 2013 35.69 35.73 35.29 35.49 3,930,825 -0.11(-0.31%)
Mar 27, 2013 35.38 35.68 35.21 35.60 5,476,566 -0.03(-0.09%)
Mar 26, 2013 35.80 35.82 35.41 35.63 6,147,566 +0.12(+0.33%)
Mar 25, 2013 35.90 35.91 35.22 35.51 5,582,447 -0.10(-0.29%)
Mar 22, 2013 35.23 35.71 35.22 35.61 4,807,330 +0.43(+1.21%)
Mar 21, 2013 35.34 35.60 35.10 35.19 7,230,862 -0.40(-1.11%)
Mar 20, 2013 35.18 35.61 35.10 35.58 6,599,222 +0.57(+1.63%)
Mar 19, 2013 35.55 35.61 34.45 35.01 10,419,515 +0.00(+0.00%)
Mar 18, 2013 34.62 35.16 34.48 35.01 7,022,879 +0.08(+0.23%)
Mar 15, 2013 34.43 35.00 34.15 34.93 12,462,669 +1.02(+3.01%)
Mar 14, 2013 34.28 34.29 33.83 33.91 7,619,569 -0.17(-0.49%)
Mar 13, 2013 33.84 34.44 33.61 34.08 7,872,217 +0.74(+2.21%)
Mar 12, 2013 33.05 33.63 33.01 33.34 7,646,036 +0.23(+0.69%)
Mar 11, 2013 32.68 33.37 32.68 33.11 6,206,057 +0.37(+1.14%)
Mar 08, 2013 33.06 33.08 32.27 32.74 4,823,629 -0.16(-0.48%)
Mar 07, 2013 32.79 32.95 32.65 32.90 5,496,281 +0.22(+0.68%)
Mar 06, 2013 32.54 32.95 32.54 32.68 7,817,565 +0.56(+1.75%)
Mar 05, 2013 31.78 32.30 31.74 32.12 6,315,843 +0.65(+2.06%)
Mar 04, 2013 30.81 31.48 30.78 31.47 4,595,745 +0.54(+1.74%)
Mar 01, 2013 30.33 30.99 29.99 30.93 6,840,505 +0.44(+1.43%)
Feb 28, 2013 30.30 30.72 30.26 30.49 7,590,649 +0.10(+0.34%)
Feb 27, 2013 29.92 30.51 29.76 30.39 5,970,171 +0.47(+1.59%)
Feb 26, 2013 30.14 30.21 29.47 29.92 7,718,158 -0.86(-2.80%)
Feb 22, 2013 30.52 30.83 30.43 30.78 3,751,528 +0.44(+1.46%)
Feb 21, 2013 30.69 30.70 30.11 30.33 8,249,930 -0.47(-1.54%)
Feb 20, 2013 31.20 31.32 30.78 30.81 4,663,603 -0.47(-1.52%)
Feb 19, 2013 31.04 31.33 31.02 31.28 6,013,025 +0.30(+0.97%)
Feb 15, 2013 31.36 31.51 30.84 30.98 4,958,369 -0.29(-0.94%)
Feb 14, 2013 30.90 31.32 30.79 31.28 4,972,202 +0.24(+0.76%)
Feb 13, 2013 31.23 31.40 30.95 31.04 4,981,484 -0.21(-0.66%)
Feb 12, 2013 31.65 31.79 31.23 31.24 6,592,644 -0.44(-1.37%)
Feb 11, 2013 31.48 31.89 31.40 31.68 4,713,033 +0.12(+0.38%)
Feb 08, 2013 31.59 31.93 31.41 31.56 6,682,209 +0.42(+1.35%)
Feb 07, 2013 31.24 31.44 30.65 31.14 4,461,801 +0.02(+0.05%)
Feb 06, 2013 30.93 31.26 30.90 31.13 4,310,999 +0.59(+1.94%)
Feb 04, 2013 30.44 30.77 30.27 30.53 7,374,292 -0.17(-0.57%)
Feb 01, 2013 30.60 30.99 30.41 30.71 8,932,586 +0.32(+1.07%)
Jan 31, 2013 30.18 30.74 29.67 30.38 15,302,865 +0.25(+0.81%)
Jan 30, 2013 30.16 30.25 29.77 30.14 8,985,948 -0.02(-0.08%)
Jan 29, 2013 29.99 30.20 29.77 30.16 9,520,424 +0.04(+0.13%)
Jan 28, 2013 30.92 30.93 30.10 30.12 9,143,712 -0.82(-2.63%)
Jan 25, 2013 31.04 31.12 30.79 30.94 3,642,243 -0.04(-0.13%)
Jan 24, 2013 30.75 31.06 30.65 30.98 5,466,065 +0.26(+0.85%)
Jan 23, 2013 30.76 31.05 30.66 30.71 6,046,367 -0.06(-0.21%)
Jan 22, 2013 30.46 30.79 30.07 30.78 7,885,711 +0.27(+0.88%)
Jan 18, 2013 30.83 30.83 30.31 30.51 13,067,351 -0.59(-1.88%)
Jan 17, 2013 31.14 31.29 30.87 31.09 3,903,745 +0.13(+0.41%)
Jan 16, 2013 31.06 31.25 30.86 30.97 5,782,024 -0.17(-0.53%)
Jan 15, 2013 31.18 31.39 30.90 31.13 7,891,417 -0.31(-0.98%)
Jan 14, 2013 31.97 32.00 31.34 31.44 4,424,799 -0.52(-1.63%)
Jan 11, 2013 31.91 32.16 31.85 31.97 3,537,711 -0.07(-0.22%)
Jan 10, 2013 31.78 32.13 31.70 32.04 7,353,922 +0.50(+1.58%)
Jan 09, 2013 31.75 31.93 31.44 31.54 4,481,878 -0.19(-0.60%)
Jan 08, 2013 31.13 31.73 31.11 31.73 5,521,834 +0.53(+1.70%)
Jan 07, 2013 31.50 31.59 31.05 31.20 5,903,860 -0.49(-1.55%)
Jan 04, 2013 31.33 31.70 31.13 31.69 5,060,008 +0.51(+1.62%)
Jan 03, 2013 31.34 31.62 31.18 31.18 6,967,382 -0.10(-0.33%)
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.