Discover Financial Services (NY: DFS )

102.93 -0.81 (-0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 42.27 42.53 42.05 42.36 1,860,605 -0.15(-0.35%)
Sep 26, 2013 42.03 42.78 41.96 42.51 3,378,649 +0.53(+1.26%)
Sep 25, 2013 42.04 42.47 41.72 41.98 3,131,504 +0.02(+0.06%)
Sep 24, 2013 42.20 42.47 41.70 41.96 4,595,343 -0.17(-0.41%)
Sep 23, 2013 42.86 42.91 42.11 42.13 4,277,265 -0.92(-2.13%)
Sep 20, 2013 43.52 43.61 42.86 43.05 5,172,274 -0.45(-1.04%)
Sep 19, 2013 44.05 44.07 43.45 43.50 3,557,696 -0.12(-0.28%)
Sep 18, 2013 43.47 43.92 43.00 43.62 6,096,252 +0.19(+0.44%)
Sep 17, 2013 42.90 43.46 42.70 43.43 4,284,850 +0.59(+1.37%)
Sep 16, 2013 42.77 42.99 42.10 42.85 4,355,721 +0.74(+1.77%)
Sep 13, 2013 42.11 42.15 41.75 42.10 2,586,930 +0.11(+0.26%)
Sep 12, 2013 41.77 42.17 41.73 42.00 3,516,500 +0.21(+0.51%)
Sep 11, 2013 41.37 41.81 40.95 41.78 3,943,875 +0.37(+0.90%)
Sep 10, 2013 41.01 41.49 40.95 41.41 3,214,919 +0.80(+1.97%)
Sep 09, 2013 40.25 40.66 40.20 40.61 2,168,861 +0.48(+1.19%)
Sep 06, 2013 40.25 40.39 39.40 40.13 3,045,658 -0.02(-0.06%)
Sep 05, 2013 39.93 40.40 39.82 40.16 2,363,192 +0.24(+0.60%)
Sep 04, 2013 39.49 40.20 39.38 39.92 3,741,344 +0.47(+1.19%)
Sep 03, 2013 39.45 39.88 39.22 39.44 2,384,566 +0.42(+1.08%)
Aug 30, 2013 39.43 39.44 38.85 39.02 2,461,125 -0.28(-0.71%)
Aug 29, 2013 38.93 39.76 38.91 39.30 2,944,773 +0.19(+0.49%)
Aug 28, 2013 38.84 39.27 38.76 39.11 2,946,317 +0.12(+0.32%)
Aug 27, 2013 40.15 40.32 38.94 38.99 4,884,102 -1.64(-4.03%)
Aug 26, 2013 40.91 41.11 40.50 40.63 2,816,538 -0.29(-0.71%)
Aug 23, 2013 40.56 40.96 40.22 40.91 2,346,600 +0.44(+1.08%)
Aug 22, 2013 40.24 40.63 40.23 40.48 2,333,967 +0.25(+0.62%)
Aug 21, 2013 40.63 40.73 40.09 40.23 2,726,370 -0.59(-1.44%)
Aug 20, 2013 40.25 41.02 40.06 40.82 2,612,595 +0.60(+1.50%)
Aug 19, 2013 41.11 41.20 40.20 40.21 2,995,975 -0.90(-2.19%)
Aug 16, 2013 40.84 41.21 40.84 41.11 3,358,556 +0.17(+0.40%)
Aug 15, 2013 41.26 41.39 40.77 40.95 3,667,536 -0.62(-1.49%)
Aug 14, 2013 41.75 41.99 41.29 41.57 2,756,908 -0.26(-0.63%)
Aug 13, 2013 41.60 42.02 41.33 41.83 1,731,993 +0.30(+0.72%)
Aug 12, 2013 41.32 41.82 41.19 41.53 1,843,102 +0.09(+0.22%)
Aug 09, 2013 41.91 42.27 41.43 41.44 2,737,230 -0.58(-1.38%)
Aug 08, 2013 41.91 42.12 41.62 42.02 2,405,765 +0.42(+1.01%)
Aug 07, 2013 41.79 41.88 41.44 41.60 2,905,974 -0.36(-0.87%)
Aug 06, 2013 42.00 42.17 41.72 41.96 2,467,703 +0.07(+0.16%)
Aug 05, 2013 42.00 42.08 41.80 41.90 1,677,407 -0.16(-0.39%)
Aug 02, 2013 41.99 42.09 41.68 42.06 2,918,828 +0.08(+0.20%)
Aug 01, 2013 41.10 42.07 41.10 41.98 3,773,350 +1.25(+3.07%)
Jul 31, 2013 41.22 41.54 40.55 40.73 4,868,285 -0.52(-1.26%)
Jul 30, 2013 41.07 41.41 40.95 41.25 3,282,490 +0.44(+1.07%)
Jul 29, 2013 40.53 40.96 40.25 40.81 3,648,600 +0.13(+0.32%)
Jul 26, 2013 41.29 41.29 40.32 40.68 6,217,725 -0.75(-1.81%)
Jul 25, 2013 41.35 41.49 41.19 41.43 2,923,273 -0.06(-0.14%)
Jul 24, 2013 41.68 42.53 41.01 41.49 5,270,387 -0.23(-0.55%)
Jul 23, 2013 41.92 42.05 41.26 41.72 4,247,173 -0.14(-0.33%)
Jul 22, 2013 41.85 41.97 41.57 41.86 2,595,558 +0.21(+0.51%)
Jul 19, 2013 41.78 41.97 41.42 41.64 3,264,029 +0.03(+0.08%)
Jul 18, 2013 41.43 41.86 41.25 41.61 3,761,107 +0.30(+0.72%)
Jul 17, 2013 41.00 41.48 40.47 41.31 4,598,681 +0.48(+1.17%)
Jul 16, 2013 41.04 41.17 40.47 40.84 4,571,484 -0.53(-1.27%)
Jul 15, 2013 42.16 42.16 41.21 41.36 3,308,743 -0.50(-1.20%)
Jul 12, 2013 41.47 41.89 41.32 41.86 3,035,829 +0.44(+1.07%)
Jul 11, 2013 41.46 41.54 41.22 41.42 3,180,586 +0.50(+1.23%)
Jul 10, 2013 41.31 41.36 40.71 40.92 4,767,661 -0.44(-1.07%)
Jul 09, 2013 41.65 41.45 41.24 41.36 3,390,338 +0.12(+0.28%)
Jul 08, 2013 41.45 41.74 41.17 41.25 4,450,752 +0.12(+0.30%)
Jul 05, 2013 40.08 41.16 39.97 41.12 4,005,086 +1.36(+3.41%)
Jul 03, 2013 39.33 40.01 39.22 39.77 1,989,686 +0.26(+0.65%)
Jul 02, 2013 39.92 40.35 39.24 39.51 4,243,741 -0.45(-1.13%)
Jul 01, 2013 39.50 40.23 39.45 39.96 4,610,782 +0.77(+1.97%)
Jun 28, 2013 38.95 39.49 38.61 39.19 4,420,346 +0.62(+1.60%)
Jun 26, 2013 38.34 38.71 38.11 38.57 3,393,039 +0.55(+1.45%)
Jun 25, 2013 37.66 38.20 37.61 38.02 3,571,891 +0.73(+1.96%)
Jun 24, 2013 37.62 37.72 37.09 37.29 4,501,054 -0.87(-2.28%)
Jun 21, 2013 38.75 38.81 37.80 38.16 6,251,436 -0.30(-0.79%)
Jun 20, 2013 39.02 39.22 38.40 38.47 4,932,591 -0.80(-2.03%)
Jun 19, 2013 39.29 39.81 39.25 39.27 4,802,371 -0.13(-0.33%)
Jun 18, 2013 38.94 39.54 38.94 39.40 3,134,033 +0.40(+1.03%)
Jun 17, 2013 39.21 39.64 38.87 38.99 4,401,416 +0.05(+0.13%)
Jun 14, 2013 39.50 39.59 38.64 38.94 3,656,280 -0.63(-1.58%)
Jun 13, 2013 39.23 39.65 38.87 39.57 2,756,467 +0.52(+1.33%)
Jun 12, 2013 39.99 40.19 38.96 39.05 3,510,855 -0.65(-1.64%)
Jun 11, 2013 40.15 40.31 39.63 39.70 3,896,400 -0.72(-1.79%)
Jun 10, 2013 40.20 40.62 39.87 40.43 5,594,955 +0.39(+0.99%)
Jun 07, 2013 40.39 40.62 39.92 40.03 7,564,231 -0.01(-0.02%)
Jun 06, 2013 39.08 40.06 38.95 40.04 5,125,553 +0.91(+2.33%)
Jun 05, 2013 39.64 39.94 39.01 39.13 5,057,686 -0.62(-1.55%)
Jun 04, 2013 39.75 40.12 39.32 39.74 5,048,850 -0.01(-0.02%)
Jun 03, 2013 39.28 39.78 38.94 39.75 4,950,890 +0.75(+1.92%)
May 31, 2013 39.47 39.70 39.00 39.00 4,889,600 -0.60(-1.52%)
May 30, 2013 39.08 39.92 39.08 39.60 3,102,488 +0.53(+1.37%)
May 29, 2013 38.94 39.30 38.71 39.07 5,021,163 -0.15(-0.38%)
May 28, 2013 39.68 40.01 39.08 39.22 4,987,850 -0.01(-0.02%)
May 24, 2013 38.90 39.39 38.74 39.22 2,943,442 +0.03(+0.08%)
May 23, 2013 38.84 39.69 38.60 39.19 5,704,322 -0.22(-0.56%)
May 22, 2013 40.29 40.89 39.29 39.41 8,033,646 -0.78(-1.94%)
May 21, 2013 39.78 40.52 39.76 40.19 6,066,939 +0.55(+1.39%)
May 20, 2013 39.27 40.23 39.24 39.64 5,577,386 +0.40(+1.03%)
May 17, 2013 38.28 39.27 38.23 39.24 3,944,851 +1.00(+2.62%)
May 16, 2013 38.77 38.86 38.18 38.24 4,728,597 -0.63(-1.63%)
May 15, 2013 38.25 39.13 38.20 38.87 4,916,369 +1.68(+4.51%)
May 13, 2013 37.39 37.41 36.98 37.19 3,594,745 -0.31(-0.83%)
May 10, 2013 37.50 37.66 37.31 37.50 3,270,671 +0.04(+0.11%)
May 09, 2013 37.89 37.91 37.34 37.46 5,053,323 -0.43(-1.13%)
May 08, 2013 37.83 37.93 37.57 37.89 3,754,522 +0.07(+0.20%)
May 07, 2013 38.10 38.14 37.68 37.82 4,107,497 -0.12(-0.30%)
May 06, 2013 37.65 37.98 37.43 37.93 5,230,099 +0.31(+0.83%)
May 03, 2013 37.11 37.73 36.79 37.62 6,662,534 +0.83(+2.25%)
May 02, 2013 36.02 36.83 35.82 36.79 5,119,826 +0.88(+2.44%)
May 01, 2013 35.78 36.20 35.77 35.92 4,600,510 +0.09(+0.25%)
Apr 30, 2013 35.99 36.16 35.80 35.83 5,916,825 -0.20(-0.55%)
Apr 29, 2013 36.19 36.20 35.84 36.02 3,415,931 +0.05(+0.14%)
Apr 26, 2013 36.28 36.27 35.75 35.97 4,420,894 -0.29(-0.81%)
Apr 25, 2013 36.23 36.59 36.00 36.27 8,065,074 +0.11(+0.29%)
Apr 24, 2013 36.15 36.43 35.91 36.16 6,264,753 -0.15(-0.41%)
Apr 23, 2013 36.92 37.36 35.66 36.31 11,170,519 +0.59(+1.65%)
Apr 22, 2013 35.52 35.78 35.01 35.72 6,833,129 +0.22(+0.62%)
Apr 19, 2013 35.09 35.54 35.05 35.50 5,823,941 +0.65(+1.86%)
Apr 18, 2013 34.87 35.25 34.53 34.85 5,331,273 +0.04(+0.12%)
Apr 17, 2013 35.02 35.07 34.50 34.81 5,889,031 -0.42(-1.19%)
Apr 16, 2013 34.86 35.30 34.82 35.23 6,291,108 +0.62(+1.80%)
Apr 15, 2013 35.37 35.53 34.50 34.61 7,789,628 -0.87(-2.45%)
Apr 12, 2013 34.94 35.55 34.88 35.48 10,457,621 +0.29(+0.81%)
Apr 11, 2013 35.17 35.43 34.66 35.19 10,389,061 -0.01(-0.02%)
Apr 10, 2013 35.46 35.94 34.98 35.20 7,473,370 -0.27(-0.76%)
Apr 09, 2013 35.79 35.86 35.44 35.47 4,728,328 -0.34(-0.94%)
Apr 08, 2013 35.22 35.80 35.09 35.80 4,462,487 +0.52(+1.49%)
Apr 05, 2013 34.98 35.35 34.66 35.28 5,436,654 -0.14(-0.39%)
Apr 04, 2013 35.60 35.84 35.08 35.42 5,371,945 -0.15(-0.41%)
Apr 03, 2013 36.55 36.75 35.50 35.57 4,861,981 -1.03(-2.82%)
Apr 02, 2013 36.20 36.70 36.12 36.60 5,028,445 +0.53(+1.48%)
Apr 01, 2013 36.63 36.81 35.92 36.06 4,290,492 -0.66(-1.81%)
Mar 28, 2013 36.94 36.98 36.52 36.73 3,797,950 -0.11(-0.31%)
Mar 27, 2013 36.62 36.93 36.44 36.84 5,291,439 -0.03(-0.09%)
Mar 26, 2013 37.05 37.07 36.65 36.88 5,939,757 +0.12(+0.33%)
Mar 25, 2013 37.15 37.17 36.45 36.75 5,393,741 -0.11(-0.29%)
Mar 22, 2013 36.47 36.96 36.45 36.86 4,644,826 +0.44(+1.21%)
Mar 21, 2013 36.58 36.84 36.33 36.42 6,986,434 -0.41(-1.11%)
Mar 20, 2013 36.41 36.86 36.33 36.83 6,376,145 +0.59(+1.63%)
Mar 19, 2013 36.79 36.86 35.66 36.24 10,067,299 +0.00(+0.00%)
Mar 18, 2013 35.84 36.39 35.69 36.24 6,785,482 +0.08(+0.23%)
Mar 15, 2013 35.63 36.23 35.34 36.16 12,041,388 +1.06(+3.01%)
Mar 14, 2013 35.48 35.49 35.02 35.10 7,362,002 -0.17(-0.49%)
Mar 13, 2013 35.02 35.65 34.79 35.27 7,606,109 +0.76(+2.21%)
Mar 12, 2013 34.21 34.81 34.16 34.51 7,387,574 +0.24(+0.69%)
Mar 11, 2013 33.82 34.53 33.82 34.27 5,996,270 +0.38(+1.14%)
Mar 08, 2013 34.21 34.24 33.39 33.89 4,660,573 -0.16(-0.48%)
Mar 07, 2013 33.94 34.11 33.79 34.05 5,310,488 +0.23(+0.68%)
Mar 06, 2013 33.68 34.10 33.68 33.82 7,553,305 +0.58(+1.75%)
Mar 05, 2013 32.89 33.43 32.85 33.24 6,102,346 +0.67(+2.06%)
Mar 04, 2013 31.89 32.58 31.85 32.57 4,440,392 +0.56(+1.74%)
Mar 01, 2013 31.39 32.08 31.04 32.01 6,609,272 +0.45(+1.43%)
Feb 28, 2013 31.36 31.80 31.31 31.56 7,334,059 +0.11(+0.34%)
Feb 27, 2013 30.97 31.58 30.80 31.45 5,768,359 +0.49(+1.59%)
Feb 26, 2013 31.19 31.27 30.50 30.96 7,457,258 -0.89(-2.80%)
Feb 22, 2013 31.59 31.91 31.49 31.85 3,624,713 +0.46(+1.46%)
Feb 21, 2013 31.76 31.77 31.16 31.40 7,971,054 -0.49(-1.54%)
Feb 20, 2013 32.29 32.41 31.85 31.89 4,505,957 -0.49(-1.52%)
Feb 19, 2013 32.13 32.43 32.11 32.38 5,809,764 +0.31(+0.97%)
Feb 15, 2013 32.46 32.62 31.92 32.07 4,790,759 -0.30(-0.94%)
Feb 14, 2013 31.99 32.41 31.86 32.37 4,804,124 +0.25(+0.76%)
Feb 13, 2013 32.32 32.50 32.03 32.13 4,813,092 -0.21(-0.66%)
Feb 12, 2013 32.76 32.90 32.32 32.34 6,369,789 -0.45(-1.37%)
Feb 11, 2013 32.58 33.00 32.50 32.79 4,553,716 +0.12(+0.38%)
Feb 08, 2013 32.69 33.05 32.51 32.67 6,456,327 +0.43(+1.35%)
Feb 07, 2013 32.34 32.54 31.72 32.23 4,310,977 +0.02(+0.05%)
Feb 06, 2013 32.01 32.35 31.98 32.22 4,165,272 +0.61(+1.94%)
Feb 04, 2013 31.50 31.84 31.33 31.60 7,125,016 -0.18(-0.57%)
Feb 01, 2013 31.67 32.08 31.48 31.78 8,630,634 +0.34(+1.07%)
Jan 31, 2013 31.23 31.81 30.70 31.45 14,785,575 +0.25(+0.81%)
Jan 30, 2013 31.22 31.31 30.81 31.19 8,682,192 -0.02(-0.08%)
Jan 29, 2013 31.04 31.26 30.81 31.22 9,198,600 +0.04(+0.13%)
Jan 28, 2013 32.00 32.01 31.15 31.17 8,834,622 -0.84(-2.64%)
Jan 25, 2013 32.13 32.21 31.87 32.02 3,519,123 -0.04(-0.13%)
Jan 24, 2013 31.82 32.15 31.72 32.06 5,281,293 +0.27(+0.85%)
Jan 23, 2013 31.84 32.13 31.73 31.79 5,841,979 -0.07(-0.21%)
Jan 22, 2013 31.53 31.87 31.13 31.85 7,619,146 +0.28(+0.88%)
Jan 18, 2013 31.91 31.91 31.37 31.58 12,625,630 -0.61(-1.88%)
Jan 17, 2013 32.23 32.39 31.95 32.18 3,771,784 +0.13(+0.41%)
Jan 16, 2013 32.15 32.35 31.94 32.05 5,586,571 -0.17(-0.53%)
Jan 15, 2013 32.27 32.49 31.99 32.22 7,624,660 -0.32(-0.98%)
Jan 14, 2013 33.09 33.12 32.44 32.54 4,275,226 -0.54(-1.63%)
Jan 11, 2013 33.03 33.28 32.96 33.08 3,418,124 -0.07(-0.22%)
Jan 10, 2013 32.89 33.26 32.80 33.16 7,105,334 +0.52(+1.58%)
Jan 09, 2013 32.86 33.05 32.54 32.64 4,330,375 -0.20(-0.60%)
Jan 08, 2013 32.22 32.84 32.20 32.84 5,335,177 +0.55(+1.70%)
Jan 07, 2013 32.60 32.69 32.13 32.29 5,704,289 -0.51(-1.55%)
Jan 04, 2013 32.43 32.80 32.22 32.80 4,888,962 +0.52(+1.62%)
Jan 03, 2013 32.44 32.73 32.27 32.27 6,731,860 -0.11(-0.33%)
Jan 02, 2013 32.24 32.40 31.95 32.38 5,732,610 +0.80(+2.54%)
Dec 31, 2012 30.73 31.59 30.68 31.58 5,202,568 +0.57(+1.85%)
Dec 28, 2012 31.10 31.29 30.88 31.00 5,152,020 +0.02(+0.08%)
Dec 27, 2012 31.28 31.33 30.49 30.98 5,681,030 -0.31(-0.99%)
Dec 26, 2012 31.48 31.77 31.13 31.29 5,558,834 -0.14(-0.44%)
Dec 24, 2012 31.46 31.82 31.39 31.43 2,674,658 +0.01(+0.03%)
Dec 21, 2012 31.10 32.18 30.86 31.42 12,647,691 +0.07(+0.23%)
Dec 20, 2012 31.46 31.81 30.66 31.35 20,620,054 -1.11(-3.42%)
Dec 19, 2012 33.21 33.21 32.36 32.46 8,431,859 -0.62(-1.88%)
Dec 18, 2012 33.30 33.36 32.32 33.08 10,994,864 +0.29(+0.87%)
Dec 17, 2012 32.36 33.26 32.36 32.79 8,140,420 +0.52(+1.62%)
Dec 14, 2012 32.87 32.95 32.15 32.27 6,238,300 -0.69(-2.08%)
Dec 13, 2012 33.46 33.46 32.72 32.95 3,973,369 -0.51(-1.51%)
Dec 12, 2012 33.15 33.64 32.94 33.46 4,855,389 +0.51(+1.56%)
Dec 11, 2012 33.44 33.44 32.77 32.95 6,036,638 -0.33(-1.01%)
Dec 10, 2012 33.39 33.55 33.03 33.28 3,651,961 -0.30(-0.90%)
Dec 07, 2012 33.35 33.71 33.31 33.58 4,131,147 +0.48(+1.45%)
Dec 06, 2012 33.35 33.39 32.73 33.10 5,256,988 -0.25(-0.76%)
Dec 05, 2012 33.58 33.68 33.09 33.35 4,006,314 -0.11(-0.32%)
Dec 04, 2012 33.63 33.74 33.38 33.46 4,325,674 -0.50(-1.47%)
Nov 30, 2012 33.89 34.10 33.78 33.96 6,274,327 +0.06(+0.17%)
Nov 29, 2012 33.78 34.17 33.61 33.90 3,466,642 +0.24(+0.70%)
Nov 28, 2012 32.89 33.69 32.89 33.66 2,767,770 +0.54(+1.63%)
Nov 27, 2012 33.66 33.78 33.09 33.12 4,626,113 -0.61(-1.81%)
Nov 26, 2012 33.70 33.80 33.46 33.74 3,227,892 -0.10(-0.29%)
Nov 23, 2012 33.77 33.86 33.62 33.83 1,671,983 +0.27(+0.80%)
Nov 21, 2012 33.84 33.87 33.15 33.57 3,833,545 -0.13(-0.39%)
Nov 20, 2012 33.30 33.88 33.12 33.70 5,413,651 +0.39(+1.18%)
Nov 19, 2012 32.59 33.32 32.59 33.30 5,057,794 +1.10(+3.42%)
Nov 16, 2012 31.32 32.32 31.32 32.20 7,591,727 +0.91(+2.92%)
Nov 15, 2012 32.60 32.70 30.93 31.29 15,916,082 -1.34(-4.10%)
Nov 14, 2012 33.69 33.89 32.54 32.63 7,717,979 -0.98(-2.91%)
Nov 13, 2012 33.29 34.03 33.20 33.61 4,418,331 +0.02(+0.05%)
Nov 12, 2012 33.62 33.81 33.45 33.59 3,354,501 +0.07(+0.19%)
Nov 09, 2012 33.10 33.79 33.05 33.52 5,429,458 +0.26(+0.79%)
Nov 08, 2012 33.22 33.65 33.10 33.26 6,132,255 +0.13(+0.39%)
Nov 07, 2012 33.48 33.79 33.12 33.13 7,058,167 -0.67(-1.98%)
Nov 06, 2012 33.02 34.12 32.86 33.80 5,269,507 +0.95(+2.88%)
Nov 05, 2012 33.25 33.38 32.61 32.86 6,235,686 -0.59(-1.76%)
Nov 02, 2012 33.98 34.09 33.42 33.44 4,816,978 -0.28(-0.82%)
Nov 01, 2012 33.52 33.78 33.31 33.72 5,277,222 +0.26(+0.78%)
Oct 31, 2012 32.90 33.48 32.74 33.46 4,712,421 +0.61(+1.86%)
Oct 26, 2012 32.52 32.85 32.85 32.85 5,006,858 +0.33(+1.00%)
Oct 25, 2012 32.79 32.90 32.39 32.52 3,361,887 +0.02(+0.05%)
Oct 24, 2012 32.41 32.88 32.41 32.50 4,280,213 +0.19(+0.58%)
Oct 23, 2012 32.09 32.51 31.98 32.32 3,970,818 -0.02(-0.05%)
Oct 19, 2012 32.86 33.02 32.12 32.33 5,716,442 -0.66(-2.00%)
Oct 18, 2012 33.19 33.32 32.64 32.99 4,145,786 -0.30(-0.91%)
Oct 17, 2012 32.92 33.35 32.91 33.30 5,476,803 +0.61(+1.87%)
Oct 16, 2012 32.31 32.79 32.31 32.68 4,769,352 +0.54(+1.68%)
Oct 15, 2012 31.83 32.33 31.62 32.15 4,052,016 +0.49(+1.55%)
Oct 12, 2012 32.28 32.33 31.55 31.66 4,155,960 -0.65(-2.02%)
Oct 11, 2012 32.49 32.70 32.31 32.31 3,179,335 +0.12(+0.38%)
Oct 10, 2012 32.64 32.71 31.88 32.19 5,037,369 -0.27(-0.83%)
Oct 09, 2012 32.78 33.05 32.38 32.46 4,534,755 -0.42(-1.29%)
Oct 08, 2012 32.78 33.01 32.64 32.88 4,062,522 -0.08(-0.25%)
Oct 05, 2012 33.22 33.30 32.81 32.96 3,553,462 -0.02(-0.05%)
Oct 04, 2012 32.62 33.13 32.57 32.98 4,140,430 +0.58(+1.79%)
Oct 03, 2012 32.05 32.40 31.98 32.40 4,605,753 +0.17(+0.53%)
Oct 02, 2012 32.64 32.64 32.03 32.23 4,798,975 -0.27(-0.83%)
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.