Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.73 50.11 49.60 50.07 3,688,728 +0.29(+0.59%)
Aug 30, 2016 49.37 49.80 49.31 49.78 2,601,805 +0.42(+0.85%)
Aug 29, 2016 48.95 49.46 48.86 49.36 3,395,276 +0.58(+1.18%)
Aug 26, 2016 48.59 49.03 48.43 48.78 3,929,289 +0.38(+0.78%)
Aug 25, 2016 48.27 48.48 48.17 48.41 2,635,063 +0.17(+0.35%)
Aug 24, 2016 48.46 48.64 48.16 48.24 2,195,843 -0.22(-0.45%)
Aug 23, 2016 48.29 48.68 48.29 48.46 2,172,060 +0.28(+0.59%)
Aug 22, 2016 48.35 48.38 47.95 48.17 1,778,420 -0.12(-0.24%)
Aug 19, 2016 48.33 48.42 47.99 48.29 2,311,409 -0.21(-0.43%)
Aug 18, 2016 48.45 48.68 48.33 48.50 2,273,884 +0.03(+0.07%)
Aug 17, 2016 48.29 48.58 48.08 48.47 2,129,399 +0.07(+0.14%)
Aug 16, 2016 48.40 48.61 48.21 48.40 1,977,195 -0.18(-0.36%)
Aug 15, 2016 48.58 48.86 48.31 48.58 2,524,187 +0.03(+0.07%)
Aug 12, 2016 48.17 48.60 48.10 48.54 2,378,831 +0.10(+0.21%)
Aug 11, 2016 48.09 48.63 47.96 48.44 3,448,426 +0.51(+1.06%)
Aug 10, 2016 48.33 48.42 47.85 47.93 2,635,864 -0.39(-0.81%)
Aug 09, 2016 48.40 48.57 48.04 48.33 2,788,773 -0.04(-0.09%)
Aug 08, 2016 48.26 48.54 48.16 48.37 3,487,059 +0.14(+0.29%)
Aug 05, 2016 47.59 48.35 47.43 48.23 2,563,215 +1.07(+2.26%)
Aug 04, 2016 47.02 47.32 46.93 47.16 2,146,185 +0.15(+0.32%)
Aug 03, 2016 46.31 47.04 46.31 47.01 1,928,745 +0.67(+1.44%)
Aug 02, 2016 46.76 46.81 46.13 46.34 2,323,448 -0.43(-0.91%)
Aug 01, 2016 47.16 47.26 46.71 46.76 2,698,812 -0.42(-0.88%)
Jul 29, 2016 47.05 47.38 46.58 47.18 2,042,736 -0.03(-0.07%)
Jul 28, 2016 46.96 47.31 46.74 47.21 1,843,206 +0.18(+0.39%)
Jul 27, 2016 46.92 47.30 46.74 47.03 2,656,668 +0.11(+0.23%)
Jul 26, 2016 46.91 47.30 46.71 46.92 2,397,657 -0.08(-0.18%)
Jul 25, 2016 47.01 47.08 46.81 47.01 2,935,986 +0.03(+0.07%)
Jul 22, 2016 46.67 47.11 46.50 46.97 3,085,682 +0.41(+0.87%)
Jul 21, 2016 46.73 47.05 46.44 46.57 3,070,362 -0.17(-0.36%)
Jul 20, 2016 46.60 47.08 45.97 46.73 4,708,858 -0.56(-1.19%)
Jul 19, 2016 47.07 47.31 46.69 47.30 7,479,845 -0.09(-0.19%)
Jul 18, 2016 47.64 47.85 47.31 47.39 3,568,397 -0.27(-0.57%)
Jul 15, 2016 47.87 47.88 47.32 47.66 2,901,054 -0.02(-0.03%)
Jul 14, 2016 47.59 47.75 47.13 47.68 3,991,839 +0.61(+1.29%)
Jul 13, 2016 46.98 47.16 46.70 47.07 2,218,646 +0.02(+0.04%)
Jul 12, 2016 46.57 47.20 46.47 47.06 3,002,431 +0.87(+1.89%)
Jul 11, 2016 45.91 46.38 45.91 46.18 3,084,979 +0.55(+1.20%)
Jul 08, 2016 44.86 45.73 44.17 45.64 3,617,985 +1.46(+3.31%)
Jul 07, 2016 43.83 44.52 43.83 44.17 3,481,172 +0.28(+0.64%)
Jul 06, 2016 43.07 44.07 42.89 43.89 3,582,251 +0.46(+1.05%)
Jul 05, 2016 44.24 44.24 43.27 43.44 3,536,245 -1.13(-2.53%)
Jul 01, 2016 44.44 44.56 44.56 44.56 3,222,120 +0.08(+0.19%)
Jun 30, 2016 43.86 44.50 43.32 44.48 4,497,108 +0.90(+2.06%)
Jun 29, 2016 42.81 43.59 42.65 43.59 2,965,659 +1.13(+2.66%)
Jun 28, 2016 42.64 42.96 41.94 42.46 6,184,857 +0.37(+0.87%)
Jun 27, 2016 42.33 42.41 41.77 42.09 6,052,445 -0.90(-2.09%)
Jun 24, 2016 42.78 44.07 42.60 42.99 7,802,269 -2.07(-4.59%)
Jun 23, 2016 44.82 45.05 44.70 45.05 3,484,269 +0.84(+1.90%)
Jun 22, 2016 44.18 44.66 44.08 44.22 3,142,221 -0.01(-0.02%)
Jun 21, 2016 44.32 44.50 43.90 44.22 3,034,431 +0.08(+0.19%)
Jun 20, 2016 44.33 45.01 44.11 44.14 3,349,779 +0.32(+0.72%)
Jun 17, 2016 43.70 44.19 43.52 43.83 4,085,384 +0.17(+0.40%)
Jun 16, 2016 43.80 43.80 42.78 43.65 7,600,909 -0.44(-1.00%)
Jun 15, 2016 44.29 44.76 44.02 44.09 4,793,607 -0.12(-0.28%)
Jun 14, 2016 45.87 46.16 43.92 44.22 8,543,980 -1.87(-4.05%)
Jun 13, 2016 46.51 47.01 46.08 46.08 2,338,816 -0.65(-1.39%)
Jun 10, 2016 46.76 46.87 46.50 46.73 2,711,748 -0.42(-0.88%)
Jun 09, 2016 47.40 47.44 46.86 47.15 2,226,256 -0.49(-1.03%)
Jun 08, 2016 47.50 47.84 47.35 47.64 1,849,928 +0.03(+0.07%)
Jun 07, 2016 47.51 47.95 47.38 47.60 1,962,266 +0.03(+0.07%)
Jun 06, 2016 46.95 47.84 46.94 47.57 3,779,871 +0.71(+1.51%)
Jun 03, 2016 47.01 47.03 45.99 46.86 3,597,802 -0.57(-1.21%)
Jun 02, 2016 47.24 47.44 46.92 47.44 2,117,389 +0.16(+0.33%)
Jun 01, 2016 47.15 47.28 46.19 47.28 3,528,645 +0.12(+0.26%)
May 31, 2016 47.31 47.40 46.86 47.15 3,235,514 +0.02(+0.05%)
May 27, 2016 46.65 47.13 47.13 47.13 2,611,670 +0.49(+1.05%)
May 26, 2016 46.91 47.00 46.62 46.64 1,834,283 -0.32(-0.69%)
May 25, 2016 46.45 47.13 46.31 46.96 3,011,266 +0.71(+1.53%)
May 24, 2016 45.70 46.39 45.52 46.26 2,188,588 +0.85(+1.88%)
May 23, 2016 45.59 45.76 45.34 45.40 2,196,444 -0.19(-0.42%)
May 20, 2016 45.39 45.78 45.26 45.59 2,939,750 +0.41(+0.90%)
May 19, 2016 45.03 45.55 44.75 45.19 3,365,178 -0.11(-0.24%)
May 18, 2016 44.64 45.35 44.54 45.30 4,031,317 +0.69(+1.54%)
May 17, 2016 44.95 45.15 44.45 44.61 4,531,844 -0.58(-1.29%)
May 16, 2016 45.15 45.48 44.94 45.19 4,234,351 +0.02(+0.04%)
May 13, 2016 45.87 46.29 45.13 45.17 2,991,055 -0.73(-1.59%)
May 12, 2016 46.08 46.35 45.62 45.90 2,456,003 -0.06(-0.13%)
May 11, 2016 46.20 46.47 45.92 45.96 2,583,171 -0.49(-1.05%)
May 10, 2016 46.11 46.69 46.04 46.45 2,410,464 +0.66(+1.45%)
May 09, 2016 45.79 46.04 45.55 45.79 2,766,691 -0.06(-0.13%)
May 06, 2016 45.39 45.91 45.25 45.84 3,081,863 +0.33(+0.73%)
May 05, 2016 45.84 46.17 45.34 45.51 2,836,765 -0.27(-0.58%)
May 04, 2016 45.71 46.03 45.49 45.78 3,718,304 -0.33(-0.72%)
May 03, 2016 46.34 46.45 45.50 46.11 5,796,479 -0.47(-1.02%)
May 02, 2016 46.67 46.85 46.32 46.58 5,732,114 +0.11(+0.23%)
Apr 29, 2016 46.47 46.76 46.17 46.47 2,985,706 -0.34(-0.72%)
Apr 28, 2016 46.67 47.28 46.63 46.81 2,734,135 -0.40(-0.86%)
Apr 27, 2016 47.06 47.52 46.89 47.22 3,589,673 +0.08(+0.18%)
Apr 26, 2016 47.08 47.15 46.77 47.14 2,709,384 +0.16(+0.33%)
Apr 25, 2016 46.46 46.98 46.38 46.98 3,869,536 +0.31(+0.65%)
Apr 22, 2016 46.54 47.14 46.16 46.67 4,540,929 +0.12(+0.27%)
Apr 21, 2016 47.19 47.99 46.47 46.55 5,256,230 -0.40(-0.84%)
Apr 20, 2016 46.06 47.16 45.47 46.95 11,675,254 +3.54(+8.16%)
Apr 19, 2016 43.34 43.56 43.12 43.40 7,835,321 +0.50(+1.15%)
Apr 18, 2016 42.73 43.11 42.68 42.91 8,510,329 +0.07(+0.15%)
Apr 15, 2016 43.41 43.52 42.73 42.84 4,126,571 -0.37(-0.86%)
Apr 14, 2016 43.33 43.51 43.02 43.21 3,043,222 -0.24(-0.55%)
Apr 13, 2016 42.86 43.49 42.77 43.45 2,917,517 +0.92(+2.18%)
Apr 12, 2016 41.79 42.60 41.79 42.53 2,931,347 +0.76(+1.82%)
Apr 11, 2016 41.89 42.21 41.64 41.77 3,063,676 +0.02(+0.04%)
Apr 08, 2016 41.69 42.19 41.59 41.75 2,275,849 +0.24(+0.58%)
Apr 07, 2016 41.88 42.01 41.28 41.51 3,852,564 -0.78(-1.84%)
Apr 06, 2016 42.11 42.35 41.87 42.29 4,857,955 -0.02(-0.04%)
Apr 05, 2016 41.60 42.34 41.37 42.30 6,214,905 +0.38(+0.91%)
Apr 04, 2016 42.40 42.44 41.86 41.92 2,553,363 -0.52(-1.23%)
Apr 01, 2016 41.78 42.50 41.60 42.44 3,930,699 +0.39(+0.92%)
Mar 31, 2016 41.49 42.23 41.40 42.06 4,847,626 +0.55(+1.31%)
Mar 30, 2016 41.70 42.02 41.39 41.51 3,361,474 -0.02(-0.04%)
Mar 29, 2016 40.62 41.56 40.21 41.53 3,895,354 +0.83(+2.03%)
Mar 28, 2016 41.08 41.16 40.66 40.70 2,707,957 -0.33(-0.80%)
Mar 24, 2016 40.86 41.03 41.03 41.03 2,286,775 -0.15(-0.36%)
Mar 23, 2016 41.43 41.45 41.06 41.18 2,225,884 -0.26(-0.62%)
Mar 22, 2016 41.30 41.59 41.10 41.44 3,571,011 -0.20(-0.48%)
Mar 21, 2016 41.66 41.85 41.34 41.63 2,295,886 -0.15(-0.36%)
Mar 18, 2016 41.06 41.82 40.97 41.78 6,436,937 +0.88(+2.16%)
Mar 17, 2016 40.21 41.19 40.02 40.90 3,624,932 +0.56(+1.39%)
Mar 16, 2016 40.02 40.87 39.88 40.34 4,050,279 +0.11(+0.27%)
Mar 15, 2016 39.78 40.26 39.50 40.23 3,899,777 +0.05(+0.12%)
Mar 14, 2016 40.60 40.60 39.84 40.18 2,611,332 -0.44(-1.08%)
Mar 11, 2016 40.30 40.67 40.28 40.62 3,470,925 +0.72(+1.80%)
Mar 10, 2016 39.88 40.08 39.23 39.90 3,316,360 +0.26(+0.65%)
Mar 09, 2016 40.10 40.23 39.46 39.64 2,619,891 -0.20(-0.50%)
Mar 08, 2016 39.79 40.28 39.69 39.84 4,036,233 -0.36(-0.90%)
Mar 07, 2016 39.89 40.23 39.44 40.21 3,031,939 +0.12(+0.31%)
Mar 04, 2016 40.30 40.52 39.82 40.08 3,352,370 -0.19(-0.47%)
Mar 03, 2016 39.61 40.35 39.51 40.27 4,153,061 +0.55(+1.39%)
Mar 02, 2016 39.36 39.75 39.12 39.72 4,447,712 +0.43(+1.09%)
Mar 01, 2016 38.56 39.37 38.30 39.29 4,932,974 +0.95(+2.48%)
Feb 29, 2016 38.96 39.13 38.33 38.34 3,507,469 -0.60(-1.55%)
Feb 26, 2016 39.28 39.45 38.84 38.94 2,863,777 -0.01(-0.02%)
Feb 25, 2016 38.61 38.95 38.20 38.95 2,584,012 +0.37(+0.96%)
Feb 24, 2016 38.07 38.67 37.39 38.58 3,226,161 +0.21(+0.54%)
Feb 23, 2016 38.82 39.06 38.07 38.37 3,523,683 -0.73(-1.86%)
Feb 22, 2016 38.40 39.12 38.19 39.10 3,395,231 +0.98(+2.58%)
Feb 19, 2016 38.22 38.27 37.79 38.12 2,395,365 -0.20(-0.52%)
Feb 18, 2016 38.36 38.70 37.98 38.31 3,012,684 -0.04(-0.11%)
Feb 17, 2016 38.08 38.69 38.08 38.36 3,926,047 +0.64(+1.69%)
Feb 16, 2016 37.32 37.79 37.17 37.72 3,247,760 +0.95(+2.58%)
Feb 12, 2016 36.26 36.77 36.77 36.77 4,915,108 +1.05(+2.94%)
Feb 11, 2016 36.46 36.46 35.40 35.72 7,931,314 -2.08(-5.51%)
Feb 10, 2016 38.01 38.46 37.56 37.80 5,995,396 -0.08(-0.22%)
Feb 09, 2016 36.76 38.16 36.64 37.89 5,428,684 +0.63(+1.68%)
Feb 08, 2016 37.70 37.73 36.69 37.26 5,881,941 -0.94(-2.46%)
Feb 05, 2016 38.20 38.64 37.84 38.20 6,532,406 -0.05(-0.13%)
Feb 04, 2016 37.41 38.33 37.28 38.25 7,946,131 +0.75(+2.00%)
Feb 03, 2016 37.33 37.57 36.13 37.50 7,469,409 +0.31(+0.82%)
Feb 02, 2016 37.26 37.28 36.92 37.19 6,248,359 -0.61(-1.62%)
Feb 01, 2016 37.59 38.02 36.65 37.80 7,266,024 +0.21(+0.57%)
Jan 29, 2016 36.93 37.73 36.67 37.59 13,162,349 +0.79(+2.14%)
Jan 28, 2016 37.83 38.57 36.79 36.80 15,330,892 -3.19(-7.98%)
Jan 27, 2016 39.81 40.73 39.55 39.99 7,495,879 +0.27(+0.68%)
Jan 26, 2016 39.44 39.88 39.23 39.72 5,332,985 +0.66(+1.68%)
Jan 25, 2016 39.66 39.89 38.98 39.07 6,027,194 -0.82(-2.06%)
Jan 22, 2016 40.11 40.59 39.59 39.89 4,987,342 +0.14(+0.35%)
Jan 21, 2016 40.04 40.66 39.64 39.75 5,575,176 -0.27(-0.68%)
Jan 20, 2016 39.29 40.46 38.83 40.02 4,782,739 -0.13(-0.33%)
Jan 19, 2016 40.86 40.95 39.82 40.15 3,602,254 -0.21(-0.51%)
Jan 15, 2016 39.94 40.36 40.36 40.36 4,925,442 -0.82(-1.99%)
Jan 14, 2016 40.27 41.40 39.56 41.18 6,860,200 +0.62(+1.54%)
Jan 13, 2016 42.23 42.42 40.36 40.55 5,323,205 -1.31(-3.14%)
Jan 12, 2016 41.84 42.16 41.34 41.87 4,164,585 +0.42(+1.01%)
Jan 11, 2016 41.42 41.70 41.06 41.45 4,765,391 +0.43(+1.04%)
Jan 08, 2016 41.86 42.01 40.95 41.02 4,390,824 -0.52(-1.25%)
Jan 07, 2016 41.69 42.52 41.42 41.54 5,876,594 -0.79(-1.86%)
Jan 06, 2016 42.54 42.98 42.13 42.33 3,911,055 -0.85(-1.96%)
Jan 05, 2016 43.21 43.58 42.87 43.17 3,729,620 -0.10(-0.23%)
Jan 04, 2016 43.12 43.32 42.76 43.27 5,100,396 -0.75(-1.70%)
Dec 31, 2015 44.41 44.02 44.02 44.02 2,423,922 -0.52(-1.16%)
Dec 30, 2015 44.91 45.10 44.47 44.53 4,385,832 -0.44(-0.97%)
Dec 29, 2015 44.96 45.08 44.71 44.97 2,113,149 +0.35(+0.79%)
Dec 28, 2015 44.74 44.94 44.22 44.62 1,870,768 -0.34(-0.77%)
Dec 24, 2015 44.91 44.96 44.96 44.96 2,325,128 -0.02(-0.05%)
Dec 23, 2015 44.63 45.10 44.56 44.99 3,307,530 +0.66(+1.50%)
Dec 22, 2015 44.07 44.48 43.52 44.32 3,847,084 +0.53(+1.22%)
Dec 21, 2015 43.25 43.83 43.24 43.79 3,292,216 +0.74(+1.72%)
Dec 18, 2015 43.96 43.96 42.92 43.05 6,615,475 -1.18(-2.67%)
Dec 17, 2015 45.24 45.31 44.12 44.23 5,023,742 -0.85(-1.88%)
Dec 16, 2015 44.73 45.16 44.26 45.08 4,942,375 +0.85(+1.93%)
Dec 15, 2015 43.68 44.39 43.67 44.22 5,352,065 +1.08(+2.51%)
Dec 14, 2015 43.40 43.70 42.64 43.14 5,415,797 -0.16(-0.38%)
Dec 11, 2015 43.92 44.12 43.23 43.30 6,143,188 -1.25(-2.80%)
Dec 10, 2015 44.40 45.11 44.39 44.55 4,248,165 +0.16(+0.35%)
Dec 09, 2015 44.98 45.36 44.26 44.39 5,269,325 -0.75(-1.65%)
Dec 08, 2015 45.89 45.92 45.12 45.14 3,936,568 -1.06(-2.29%)
Dec 07, 2015 46.28 46.37 45.88 46.20 2,708,945 -0.10(-0.21%)
Dec 04, 2015 45.53 46.43 45.42 46.30 3,770,439 +0.89(+1.97%)
Dec 03, 2015 46.12 46.18 45.23 45.40 3,782,438 -0.57(-1.25%)
Dec 02, 2015 46.89 46.95 45.90 45.98 3,741,593 -0.94(-1.99%)
Dec 01, 2015 46.84 47.12 46.42 46.91 3,345,033 +0.32(+0.69%)
Nov 30, 2015 46.67 46.82 46.49 46.59 3,206,965 -0.07(-0.16%)
Nov 27, 2015 46.62 46.83 46.47 46.67 969,356 -0.02(-0.04%)
Nov 25, 2015 46.62 46.68 46.68 46.68 1,601,411 +0.05(+0.11%)
Nov 24, 2015 46.33 46.77 46.13 46.64 2,146,377 -0.08(-0.18%)
Nov 23, 2015 46.83 47.12 46.64 46.72 2,365,242 -0.09(-0.19%)
Nov 20, 2015 47.54 47.68 46.60 46.81 4,199,567 -0.52(-1.09%)
Nov 19, 2015 46.89 47.46 46.85 47.32 4,122,691 +0.51(+1.09%)
Nov 18, 2015 46.12 46.87 45.93 46.82 3,880,951 +0.89(+1.93%)
Nov 17, 2015 46.39 46.64 45.89 45.93 3,346,593 -0.48(-1.03%)
Nov 16, 2015 45.64 46.41 45.46 46.41 3,317,256 +0.67(+1.47%)
Nov 13, 2015 45.84 46.10 45.61 45.73 3,591,419 -0.25(-0.54%)
Nov 12, 2015 46.56 46.59 45.91 45.98 4,329,137 -0.75(-1.60%)
Nov 11, 2015 46.97 47.16 46.59 46.73 3,049,501 -0.11(-0.23%)
Nov 10, 2015 46.76 46.92 46.48 46.83 3,098,993 -0.06(-0.12%)
Nov 09, 2015 47.22 47.29 46.70 46.89 3,947,648 -0.40(-0.85%)
Nov 06, 2015 47.29 47.45 46.94 47.29 4,515,225 +0.57(+1.23%)
Nov 05, 2015 46.32 46.73 46.25 46.72 3,443,350 +0.44(+0.96%)
Nov 04, 2015 46.36 46.53 46.19 46.27 2,637,633 +0.02(+0.04%)
Nov 03, 2015 45.93 46.47 45.76 46.26 3,394,699 +0.29(+0.63%)
Nov 02, 2015 45.91 46.26 45.82 45.97 3,704,053 +0.05(+0.11%)
Oct 30, 2015 46.57 46.57 45.92 45.92 2,986,624 -0.59(-1.26%)
Oct 29, 2015 46.80 46.96 46.10 46.51 3,364,379 -0.42(-0.89%)
Oct 28, 2015 45.97 46.94 45.91 46.93 3,386,785 +1.01(+2.21%)
Oct 27, 2015 46.14 46.25 45.72 45.91 2,750,865 -0.43(-0.93%)
Oct 26, 2015 46.66 46.77 46.09 46.35 3,137,267 -0.29(-0.63%)
Oct 23, 2015 45.94 46.68 45.85 46.64 5,610,649 +1.00(+2.18%)
Oct 22, 2015 45.08 45.85 44.90 45.64 5,451,931 +0.73(+1.62%)
Oct 21, 2015 45.89 46.13 43.66 44.92 9,681,483 +0.22(+0.49%)
Oct 20, 2015 44.90 44.95 44.40 44.70 6,480,548 -0.22(-0.49%)
Oct 19, 2015 45.18 45.45 44.59 44.92 4,000,215 -0.58(-1.27%)
Oct 16, 2015 45.34 45.68 45.04 45.50 3,737,586 +0.28(+0.61%)
Oct 15, 2015 44.87 45.28 44.56 45.22 3,946,069 +0.60(+1.35%)
Oct 14, 2015 44.92 45.19 44.53 44.61 2,745,898 -0.42(-0.93%)
Oct 13, 2015 45.35 45.52 45.01 45.03 3,111,648 -0.33(-0.74%)
Oct 12, 2015 45.62 45.82 45.31 45.37 2,666,680 -0.18(-0.39%)
Oct 09, 2015 45.55 46.03 45.32 45.55 3,221,273 +0.03(+0.07%)
Oct 08, 2015 45.06 45.65 44.90 45.51 3,463,594 +0.38(+0.85%)
Oct 07, 2015 44.79 45.30 44.57 45.13 4,959,792 +0.56(+1.26%)
Oct 06, 2015 44.43 44.77 44.23 44.57 2,673,026 +0.01(+0.02%)
Oct 05, 2015 43.29 44.80 43.26 44.56 5,996,850 +1.94(+4.56%)
Oct 02, 2015 41.22 42.61 41.00 42.61 4,820,749 +0.34(+0.81%)
Oct 01, 2015 42.25 42.55 42.01 42.27 4,327,030 -0.20(-0.46%)
Sep 30, 2015 42.12 42.47 41.98 42.47 4,192,317 +0.73(+1.74%)
Sep 29, 2015 41.54 41.90 41.27 41.74 4,970,821 +0.41(+0.99%)
Sep 28, 2015 42.13 42.26 41.13 41.33 5,397,061 -1.23(-2.88%)
Sep 25, 2015 42.50 42.92 42.31 42.56 2,826,834 +0.53(+1.26%)
Sep 24, 2015 41.85 42.22 41.54 42.03 3,119,247 -0.32(-0.75%)
Sep 23, 2015 42.42 42.56 42.18 42.34 2,485,894 -0.09(-0.21%)
Sep 22, 2015 42.57 42.68 42.01 42.43 3,847,318 -0.80(-1.85%)
Sep 21, 2015 43.07 43.40 42.97 43.23 2,386,338 +0.55(+1.28%)
Sep 18, 2015 42.66 43.16 42.54 42.69 6,559,669 -0.76(-1.75%)
Sep 17, 2015 43.62 44.30 43.28 43.45 4,680,787 -0.16(-0.37%)
Sep 16, 2015 43.33 43.68 43.06 43.61 2,885,568 +0.40(+0.93%)
Sep 15, 2015 42.83 43.31 42.48 43.21 4,428,037 +0.42(+0.97%)
Sep 14, 2015 42.97 43.09 42.67 42.79 2,764,239 -0.18(-0.42%)
Sep 11, 2015 42.61 42.99 42.22 42.97 3,762,128 +0.09(+0.21%)
Sep 10, 2015 42.74 43.22 42.64 42.88 3,372,064 +0.04(+0.10%)
Sep 09, 2015 43.46 43.90 42.74 42.84 3,242,561 -0.32(-0.74%)
Sep 08, 2015 42.70 43.24 42.61 43.16 3,904,094 +1.18(+2.80%)
Sep 04, 2015 42.25 41.98 41.98 41.98 3,444,713 -0.65(-1.53%)
Sep 03, 2015 42.56 43.10 42.42 42.64 4,226,032 +0.35(+0.83%)
Sep 02, 2015 42.60 42.61 41.71 42.29 3,945,092 +0.34(+0.82%)
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.