Skip to main content

Discover Financial Services (NY: DFS )

131.21 +3.21 (+2.50%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.09 57.58 56.98 57.29 2,229,899 +0.02(+0.03%)
Oct 30, 2017 57.36 57.77 57.18 57.27 1,653,550 -0.23(-0.40%)
Oct 27, 2017 57.35 57.69 57.03 57.51 1,989,564 +0.08(+0.13%)
Oct 26, 2017 56.58 57.63 56.46 57.43 3,507,831 +1.33(+2.36%)
Oct 25, 2017 56.93 57.96 55.62 56.10 6,241,945 -1.93(-3.32%)
Oct 24, 2017 57.66 58.05 57.55 58.03 3,130,776 +0.47(+0.82%)
Oct 23, 2017 57.35 57.73 57.34 57.56 2,964,531 +0.23(+0.41%)
Oct 20, 2017 57.02 57.78 57.02 57.33 3,729,693 +0.78(+1.39%)
Oct 19, 2017 56.00 56.63 55.80 56.54 2,412,852 +0.23(+0.41%)
Oct 18, 2017 55.95 56.46 55.82 56.31 2,287,398 +0.63(+1.13%)
Oct 17, 2017 56.33 56.44 55.60 55.68 1,951,942 -0.59(-1.06%)
Oct 16, 2017 55.28 56.32 55.28 56.28 3,826,279 +1.27(+2.30%)
Oct 13, 2017 54.88 55.48 54.71 55.01 3,228,324 +0.06(+0.11%)
Oct 12, 2017 55.29 55.84 54.82 54.95 4,392,418 -0.89(-1.59%)
Oct 11, 2017 56.11 56.28 55.63 55.84 2,503,286 -0.43(-0.77%)
Oct 10, 2017 56.34 56.61 56.13 56.27 1,972,027 -0.03(-0.06%)
Oct 09, 2017 56.67 56.96 56.20 56.30 2,293,174 -0.32(-0.56%)
Oct 06, 2017 56.77 56.84 56.34 56.62 2,966,293 -0.19(-0.33%)
Oct 05, 2017 56.43 56.97 56.24 56.81 2,773,012 +0.41(+0.73%)
Oct 04, 2017 56.38 56.82 55.97 56.40 2,555,429 -0.22(-0.38%)
Oct 03, 2017 56.12 56.66 56.09 56.61 3,786,421 +0.50(+0.89%)
Oct 02, 2017 55.55 56.16 55.35 56.11 2,622,540 +0.59(+1.05%)
Sep 29, 2017 55.59 55.74 55.07 55.53 2,896,727 +0.10(+0.19%)
Sep 28, 2017 55.17 55.54 54.88 55.42 2,778,927 +0.26(+0.47%)
Sep 27, 2017 55.28 55.17 3,963,406 +1.18(+2.19%)
Sep 26, 2017 53.13 54.04 53.08 53.99 3,259,161 +0.67(+1.26%)
Sep 25, 2017 52.79 53.62 52.71 53.31 2,510,058 +0.43(+0.81%)
Sep 22, 2017 52.00 52.89 52.00 52.88 2,452,280 +0.78(+1.50%)
Sep 21, 2017 51.94 52.31 51.79 52.10 2,013,903 +0.14(+0.27%)
Sep 20, 2017 52.04 52.20 51.68 51.96 3,270,945 -0.13(-0.25%)
Sep 19, 2017 51.88 52.34 51.71 52.09 2,330,938 +0.21(+0.40%)
Sep 18, 2017 51.27 52.07 51.20 51.88 2,825,085 +0.71(+1.38%)
Sep 15, 2017 50.41 51.26 50.36 51.18 4,891,243 +0.67(+1.33%)
Sep 14, 2017 50.99 51.17 50.44 50.51 2,050,328 -0.55(-1.08%)
Sep 13, 2017 49.95 51.11 49.80 51.06 3,369,409 +1.12(+2.24%)
Sep 12, 2017 50.25 50.39 49.53 49.94 3,797,366 -0.17(-0.34%)
Sep 11, 2017 49.96 50.36 49.79 50.11 3,097,486 +0.46(+0.92%)
Sep 08, 2017 49.91 50.12 49.63 49.65 2,284,038 -0.37(-0.74%)
Sep 07, 2017 50.74 50.79 49.71 50.02 2,824,382 -0.66(-1.31%)
Sep 06, 2017 50.53 50.86 50.30 50.69 2,144,086 +0.36(+0.72%)
Sep 05, 2017 51.07 51.07 49.93 50.33 2,908,022 -0.99(-1.93%)
Sep 01, 2017 50.91 51.29 50.71 51.32 1,559,632 +0.55(+1.09%)
Aug 31, 2017 50.78 51.15 50.62 50.76 2,696,143 -0.02(-0.03%)
Aug 30, 2017 50.37 51.03 50.33 50.78 2,061,567 +0.45(+0.89%)
Aug 29, 2017 50.39 50.52 50.05 50.33 3,143,369 -0.56(-1.10%)
Aug 28, 2017 51.52 51.63 50.82 50.89 1,393,505 -0.51(-0.99%)
Aug 25, 2017 51.35 52.07 51.35 51.40 3,224,613 +0.19(+0.37%)
Aug 24, 2017 51.17 51.44 51.01 51.21 2,009,207 +0.14(+0.27%)
Aug 23, 2017 50.93 51.42 50.74 51.07 1,740,239 -0.16(-0.32%)
Aug 22, 2017 51.02 51.31 50.78 51.24 3,051,474 +0.50(+0.98%)
Aug 21, 2017 50.93 51.00 50.60 50.74 1,817,501 -0.14(-0.27%)
Aug 18, 2017 51.13 51.36 50.85 50.88 2,388,066 -0.40(-0.78%)
Aug 17, 2017 52.60 52.79 51.27 51.28 2,225,934 -1.55(-2.93%)
Aug 16, 2017 53.23 53.48 52.72 52.83 2,697,592 -0.14(-0.26%)
Aug 15, 2017 52.25 53.17 52.25 52.96 3,359,964 +1.17(+2.26%)
Aug 14, 2017 51.54 51.95 51.47 51.79 2,105,486 +0.74(+1.44%)
Aug 11, 2017 51.47 51.55 50.99 51.06 2,528,073 -0.39(-0.77%)
Aug 10, 2017 52.13 52.29 51.44 51.45 2,664,349 -0.99(-1.89%)
Aug 09, 2017 52.64 52.76 52.19 52.44 2,142,409 -0.60(-1.13%)
Aug 08, 2017 52.46 53.54 52.23 53.04 3,389,036 +0.49(+0.93%)
Aug 07, 2017 52.10 52.65 52.10 52.55 2,360,221 +0.30(+0.57%)
Aug 04, 2017 52.22 52.50 52.16 52.25 2,137,584 +0.50(+0.96%)
Aug 03, 2017 51.92 52.08 51.63 51.76 2,598,518 -0.27(-0.53%)
Aug 02, 2017 51.83 52.25 51.71 52.03 2,636,140 +0.15(+0.28%)
Aug 01, 2017 52.47 52.63 51.87 51.89 3,418,752 -0.28(-0.54%)
Jul 31, 2017 51.71 52.48 51.66 52.17 2,739,926 +0.58(+1.13%)
Jul 28, 2017 51.71 52.13 51.53 51.59 4,119,897 -0.15(-0.30%)
Jul 27, 2017 52.49 53.15 51.30 51.74 8,906,603 -2.30(-4.26%)
Jul 26, 2017 54.79 54.79 53.97 54.04 4,418,614 -0.56(-1.03%)
Jul 25, 2017 53.89 54.73 53.89 54.61 3,880,022 +1.08(+2.01%)
Jul 24, 2017 53.46 53.69 53.02 53.53 2,682,246 +0.00(+0.00%)
Jul 21, 2017 52.87 53.81 52.82 53.53 4,259,395 +0.99(+1.89%)
Jul 20, 2017 52.22 52.70 52.17 52.54 2,266,585 +0.20(+0.38%)
Jul 19, 2017 52.36 52.56 52.14 52.34 2,266,780 +0.09(+0.16%)
Jul 18, 2017 52.03 52.27 51.84 52.25 1,774,302 -0.03(-0.05%)
Jul 17, 2017 52.38 52.53 52.03 52.28 2,932,116 -0.16(-0.31%)
Jul 14, 2017 52.21 52.59 51.72 52.44 2,475,322 -0.14(-0.26%)
Jul 13, 2017 52.39 52.72 52.29 52.58 3,769,160 +0.24(+0.46%)
Jul 12, 2017 51.79 52.51 51.64 52.34 2,613,511 +0.33(+0.63%)
Jul 11, 2017 52.31 52.43 51.71 52.01 3,211,684 -0.29(-0.56%)
Jul 10, 2017 52.37 52.46 52.04 52.31 3,352,868 -0.23(-0.44%)
Jul 07, 2017 52.58 52.84 52.27 52.54 3,281,230 +0.15(+0.28%)
Jul 06, 2017 53.08 52.30 52.39 3,690,311 -0.27(-0.50%)
Jul 05, 2017 53.48 53.51 52.53 52.66 4,119,229 -0.65(-1.22%)
Jul 03, 2017 53.44 53.94 53.23 53.31 1,903,940 +0.07(+0.13%)
Jun 30, 2017 52.90 53.61 52.46 53.24 3,686,783 +0.58(+1.11%)
Jun 29, 2017 53.97 54.17 52.44 52.66 6,161,608 -0.32(-0.60%)
Jun 28, 2017 52.60 53.35 52.59 52.97 3,628,157 +0.69(+1.33%)
Jun 27, 2017 52.01 52.65 51.77 52.28 2,869,873 +0.39(+0.76%)
Jun 26, 2017 51.52 52.14 51.43 51.89 2,135,138 +0.49(+0.95%)
Jun 23, 2017 51.64 51.90 51.19 51.40 9,880,242 -0.17(-0.33%)
Jun 22, 2017 51.57 51.87 51.28 51.57 2,174,097 -0.10(-0.20%)
Jun 21, 2017 52.15 52.15 51.46 51.67 2,326,612 -0.36(-0.69%)
Jun 20, 2017 52.10 52.38 51.83 52.03 2,131,286 -0.31(-0.59%)
Jun 19, 2017 52.43 52.62 52.07 52.34 1,917,497 +0.03(+0.07%)
Jun 16, 2017 52.18 52.45 51.86 52.31 4,125,740 +0.33(+0.63%)
Jun 15, 2017 51.75 52.57 51.53 51.98 2,527,156 +0.08(+0.15%)
Jun 14, 2017 52.12 52.13 50.87 51.90 3,352,396 -0.62(-1.19%)
Jun 13, 2017 52.17 52.75 51.80 52.53 2,987,049 +0.54(+1.04%)
Jun 12, 2017 51.89 52.65 51.59 51.99 3,550,094 +0.14(+0.26%)
Jun 09, 2017 51.50 51.98 51.38 51.85 3,277,983 +0.72(+1.41%)
Jun 08, 2017 51.71 50.82 51.13 3,384,563 +0.31(+0.61%)
Jun 07, 2017 50.30 51.21 50.17 50.82 3,091,556 +0.58(+1.16%)
Jun 06, 2017 50.25 50.50 49.86 50.24 3,889,158 -0.28(-0.56%)
Jun 05, 2017 50.45 50.84 50.36 50.52 2,734,515 +0.09(+0.19%)
Jun 02, 2017 50.29 50.93 50.29 50.43 3,306,475 -0.14(-0.27%)
Jun 01, 2017 50.41 50.88 50.15 50.57 2,775,474 +0.32(+0.63%)
May 31, 2017 50.57 50.74 49.50 50.25 3,797,339 -0.14(-0.27%)
May 30, 2017 51.06 51.12 50.37 50.39 3,376,123 -0.80(-1.57%)
May 26, 2017 50.49 51.31 50.39 51.19 3,107,254 +0.65(+1.29%)
May 25, 2017 50.88 51.04 50.40 50.54 6,709,529 -0.14(-0.27%)
May 24, 2017 51.14 51.29 50.64 50.68 3,083,686 -0.46(-0.90%)
May 23, 2017 51.04 51.32 50.78 51.14 2,905,451 +0.03(+0.05%)
May 22, 2017 51.61 51.71 51.01 51.12 4,129,075 -0.34(-0.67%)
May 19, 2017 50.84 52.09 50.67 51.46 5,275,394 +0.71(+1.40%)
May 18, 2017 50.36 51.00 50.29 50.75 5,324,751 +0.38(+0.75%)
May 17, 2017 51.51 51.33 50.32 50.37 4,402,781 -1.14(-2.21%)
May 16, 2017 52.20 52.32 51.37 51.51 3,953,678 -0.55(-1.05%)
May 15, 2017 51.68 52.21 51.40 52.06 5,981,249 +0.46(+0.90%)
May 12, 2017 51.36 51.64 50.76 51.59 5,214,907 +0.03(+0.05%)
May 11, 2017 51.53 52.05 51.13 51.57 4,442,423 -0.06(-0.12%)
May 10, 2017 51.93 52.03 51.45 51.63 4,210,110 -0.33(-0.64%)
May 09, 2017 51.62 52.14 51.47 51.96 4,672,926 +0.49(+0.95%)
May 08, 2017 51.59 51.68 51.19 51.48 6,094,992 +0.11(+0.22%)
May 05, 2017 51.76 52.05 51.18 51.36 7,461,169 -0.21(-0.41%)
May 04, 2017 52.47 52.54 51.56 51.58 5,430,066 -0.50(-0.96%)
May 03, 2017 52.64 52.86 51.92 52.08 6,055,491 -0.67(-1.28%)
May 02, 2017 52.86 52.96 52.06 52.75 5,038,234 -0.03(-0.06%)
May 01, 2017 53.11 53.35 52.65 52.79 4,712,962 -0.53(-0.99%)
Apr 28, 2017 54.15 54.46 53.04 53.31 6,538,702 -1.47(-2.69%)
Apr 27, 2017 55.67 55.70 54.67 54.79 4,031,553 -0.78(-1.39%)
Apr 26, 2017 56.43 56.60 54.04 55.56 6,668,045 -1.75(-3.05%)
Apr 25, 2017 57.65 57.69 57.04 57.31 3,789,852 +0.32(+0.55%)
Apr 24, 2017 57.71 57.75 56.94 56.99 3,812,148 +0.58(+1.03%)
Apr 21, 2017 57.05 57.20 56.30 56.42 3,348,053 -0.39(-0.69%)
Apr 20, 2017 55.75 57.03 55.75 56.81 4,548,896 +1.47(+2.65%)
Apr 19, 2017 55.69 55.85 55.25 55.34 2,320,402 -0.06(-0.11%)
Apr 18, 2017 55.64 55.90 55.06 55.40 2,983,536 -0.55(-0.97%)
Apr 17, 2017 55.27 56.02 55.03 55.95 2,380,331 +0.78(+1.41%)
Apr 13, 2017 55.49 56.00 55.15 55.17 2,180,226 -0.60(-1.07%)
Apr 12, 2017 55.91 56.34 55.67 55.77 2,579,639 -0.48(-0.85%)
Apr 11, 2017 55.50 56.25 55.21 56.25 2,903,600 +0.51(+0.92%)
Apr 10, 2017 56.13 56.41 55.66 55.73 2,808,201 -0.47(-0.83%)
Apr 07, 2017 56.21 56.69 55.95 56.20 3,493,072 -0.47(-0.83%)
Apr 06, 2017 56.29 56.98 55.59 56.67 3,751,480 +0.35(+0.62%)
Apr 05, 2017 57.74 57.91 56.24 56.32 3,284,187 -0.79(-1.39%)
Apr 04, 2017 57.64 57.78 56.88 57.11 2,726,714 -0.77(-1.32%)
Apr 03, 2017 58.32 58.38 57.10 57.88 2,015,581 -0.37(-0.64%)
Mar 31, 2017 58.38 58.62 58.05 58.26 2,314,712 -0.23(-0.39%)
Mar 30, 2017 57.63 58.70 57.47 58.49 1,859,560 +0.85(+1.48%)
Mar 29, 2017 57.76 57.88 57.40 57.63 1,403,949 -0.20(-0.34%)
Mar 28, 2017 56.58 58.24 56.58 57.83 2,092,536 +0.94(+1.65%)
Mar 27, 2017 56.26 57.06 55.83 56.89 2,271,280 -0.36(-0.62%)
Mar 24, 2017 57.76 57.76 56.90 57.25 1,891,386 -0.18(-0.31%)
Mar 23, 2017 57.59 58.14 57.21 57.43 2,251,773 -0.20(-0.35%)
Mar 22, 2017 57.33 58.03 56.77 57.63 2,144,849 +0.05(+0.09%)
Mar 21, 2017 59.75 59.89 57.48 57.58 3,354,129 -1.94(-3.26%)
Mar 20, 2017 59.87 60.21 59.50 59.52 2,257,338 -0.37(-0.61%)
Mar 17, 2017 60.59 60.80 59.52 59.89 4,017,340 -0.59(-0.97%)
Mar 16, 2017 60.39 60.78 60.27 60.48 2,273,798 +0.32(+0.52%)
Mar 15, 2017 61.21 61.24 59.82 60.16 3,409,124 -1.00(-1.63%)
Mar 14, 2017 60.48 61.23 60.33 61.16 1,830,821 +0.41(+0.67%)
Mar 13, 2017 60.87 61.08 60.53 60.75 1,600,469 -0.17(-0.28%)
Mar 10, 2017 61.04 61.21 60.49 60.92 1,915,578 +0.20(+0.32%)
Mar 09, 2017 61.01 61.19 60.52 60.73 1,713,838 -0.06(-0.10%)
Mar 08, 2017 60.98 61.16 60.73 60.79 1,891,218 +0.32(+0.54%)
Mar 07, 2017 60.32 60.90 60.08 60.46 2,190,399 +0.14(+0.23%)
Mar 06, 2017 60.50 60.50 59.92 60.33 1,816,401 -0.49(-0.81%)
Mar 03, 2017 60.52 60.87 60.17 60.82 2,883,655 +0.29(+0.48%)
Mar 02, 2017 61.72 61.72 60.48 60.53 2,172,035 -1.14(-1.85%)
Mar 01, 2017 61.53 62.11 61.53 61.67 3,309,616 +1.07(+1.77%)
Feb 28, 2017 60.71 61.03 60.25 60.60 4,014,185 -0.42(-0.68%)
Feb 27, 2017 60.73 61.08 60.53 61.02 2,423,864 +0.35(+0.58%)
Feb 24, 2017 60.34 60.83 60.10 60.67 2,505,237 -0.20(-0.34%)
Feb 23, 2017 60.73 60.94 60.35 60.87 2,027,356 +0.25(+0.41%)
Feb 22, 2017 60.50 60.79 60.14 60.62 2,020,826 -0.10(-0.17%)
Feb 21, 2017 60.82 61.59 60.46 60.73 2,584,197 -0.01(-0.01%)
Feb 17, 2017 60.73 60.73 60.73 0 +0.39(+0.65%)
Feb 16, 2017 60.27 60.47 59.80 60.34 1,927,732 -0.07(-0.11%)
Feb 15, 2017 60.60 60.82 60.18 60.41 2,194,658 +0.06(+0.10%)
Feb 14, 2017 58.99 60.43 58.92 60.35 2,744,812 +1.08(+1.83%)
Feb 13, 2017 58.92 59.55 58.82 59.27 1,639,146 +0.65(+1.10%)
Feb 10, 2017 58.95 58.99 58.55 58.62 1,582,960 -0.11(-0.19%)
Feb 09, 2017 58.26 58.90 58.05 58.73 1,691,879 +0.67(+1.16%)
Feb 08, 2017 58.09 58.28 57.69 58.06 2,582,864 -0.30(-0.51%)
Feb 07, 2017 58.98 59.27 58.21 58.36 2,700,555 -0.41(-0.70%)
Feb 06, 2017 58.56 58.87 58.36 58.77 2,415,756 -0.06(-0.10%)
Feb 03, 2017 58.46 59.10 58.11 58.83 2,377,558 +1.10(+1.91%)
Feb 02, 2017 57.96 58.47 57.52 57.72 3,480,761 -0.60(-1.03%)
Feb 01, 2017 59.11 59.54 58.25 58.33 3,258,074 -0.43(-0.74%)
Jan 31, 2017 58.56 59.18 58.29 58.76 3,170,902 -0.30(-0.50%)
Jan 30, 2017 58.40 59.08 57.96 59.05 2,554,629 +0.48(+0.83%)
Jan 27, 2017 58.94 59.00 58.49 58.57 2,086,758 -0.25(-0.42%)
Jan 26, 2017 58.61 58.88 58.17 58.82 3,832,320 +0.12(+0.20%)
Jan 25, 2017 60.07 60.36 58.10 58.70 6,456,084 -0.57(-0.96%)
Jan 24, 2017 59.10 59.54 58.38 59.27 4,139,426 +0.51(+0.87%)
Jan 23, 2017 59.35 59.75 58.55 58.76 3,039,594 -0.78(-1.31%)
Jan 20, 2017 59.62 60.06 59.16 59.54 3,773,355 +0.17(+0.29%)
Jan 19, 2017 59.81 59.82 59.14 59.37 1,897,207 -0.31(-0.51%)
Jan 18, 2017 59.46 59.79 58.76 59.67 2,916,037 +0.39(+0.66%)
Jan 17, 2017 60.46 60.63 58.95 59.28 3,201,303 -1.49(-2.46%)
Jan 13, 2017 60.78 60.78 60.78 0 +0.30(+0.49%)
Jan 12, 2017 60.26 60.64 59.56 60.48 3,587,104 -0.29(-0.47%)
Jan 11, 2017 61.22 61.46 60.50 60.77 3,849,049 -0.39(-0.64%)
Jan 10, 2017 60.90 61.84 60.38 61.16 3,864,777 +0.42(+0.68%)
Jan 09, 2017 60.75 61.11 59.97 60.74 4,231,125 -0.37(-0.61%)
Jan 06, 2017 61.71 61.93 60.92 61.12 3,699,729 -0.71(-1.15%)
Jan 05, 2017 62.58 62.58 61.29 61.83 2,745,118 -0.88(-1.41%)
Jan 04, 2017 61.99 63.04 61.82 62.71 2,783,165 +1.03(+1.66%)
Jan 03, 2017 61.83 62.21 60.99 61.68 2,703,088 +0.54(+0.89%)
Dec 30, 2016 61.14 61.14 61.14 0 +0.20(+0.33%)
Dec 29, 2016 61.12 61.49 60.67 60.94 1,724,851 -0.05(-0.08%)
Dec 28, 2016 61.86 61.89 60.70 60.99 1,978,097 -0.77(-1.25%)
Dec 27, 2016 62.05 62.32 61.55 61.76 1,077,634 +0.15(+0.25%)
Dec 23, 2016 61.61 61.61 61.61 0 +0.19(+0.30%)
Dec 22, 2016 61.68 61.83 60.99 61.42 2,412,162 -0.40(-0.64%)
Dec 21, 2016 61.97 62.03 61.38 61.82 1,385,527 -0.25(-0.40%)
Dec 20, 2016 61.45 62.09 61.23 62.07 2,509,592 +0.85(+1.39%)
Dec 19, 2016 60.74 61.52 60.48 61.22 2,516,656 +0.42(+0.68%)
Dec 16, 2016 61.65 61.65 60.61 60.80 5,393,399 -0.66(-1.08%)
Dec 15, 2016 61.06 62.44 61.04 61.46 3,246,675 +1.05(+1.74%)
Dec 14, 2016 60.45 61.52 60.08 60.41 3,206,856 -0.52(-0.85%)
Dec 13, 2016 60.97 61.57 60.51 60.93 2,584,079 +0.14(+0.22%)
Dec 12, 2016 61.37 61.79 60.36 60.79 3,461,014 -0.97(-1.57%)
Dec 09, 2016 60.93 61.77 60.54 61.76 3,612,618 +0.65(+1.07%)
Dec 08, 2016 60.93 61.27 60.28 61.11 4,182,877 +0.36(+0.60%)
Dec 07, 2016 58.32 61.05 57.95 60.74 6,801,050 +2.75(+4.74%)
Dec 06, 2016 57.58 58.03 57.25 57.99 2,661,179 +0.79(+1.38%)
Dec 05, 2016 57.58 57.83 57.15 57.21 3,107,561 +0.16(+0.28%)
Dec 02, 2016 57.87 57.87 56.72 57.04 2,680,326 -0.68(-1.18%)
Dec 01, 2016 57.67 58.44 57.49 57.72 4,090,913 +0.25(+0.43%)
Nov 30, 2016 57.83 58.10 57.18 57.48 4,560,348 +0.13(+0.22%)
Nov 29, 2016 57.55 57.80 57.16 57.35 3,028,366 -0.11(-0.19%)
Nov 28, 2016 57.80 58.09 57.36 57.46 2,469,460 -0.56(-0.96%)
Nov 25, 2016 57.89 58.42 57.77 58.02 1,367,277 +0.11(+0.19%)
Nov 23, 2016 57.91 57.91 57.91 0 +0.95(+1.67%)
Nov 22, 2016 56.73 57.16 56.48 56.96 3,403,804 +0.45(+0.80%)
Nov 21, 2016 56.41 56.65 56.09 56.51 2,570,606 +0.33(+0.59%)
Nov 18, 2016 55.75 56.64 55.75 56.18 2,975,840 +0.20(+0.35%)
Nov 17, 2016 55.38 56.09 55.25 55.98 3,353,521 +0.64(+1.16%)
Nov 16, 2016 55.86 56.14 55.11 55.34 2,930,368 -0.92(-1.63%)
Nov 15, 2016 55.49 56.28 54.46 56.26 4,071,715 -0.31(-0.55%)
Nov 14, 2016 55.13 56.98 55.11 56.57 6,953,821 +1.81(+3.30%)
Nov 11, 2016 53.55 54.87 53.46 54.76 5,247,933 +0.82(+1.53%)
Nov 10, 2016 51.57 54.04 51.56 53.94 6,897,429 +2.81(+5.49%)
Nov 09, 2016 49.33 51.38 49.06 51.13 4,924,931 +2.57(+5.29%)
Nov 08, 2016 48.70 48.93 48.07 48.56 2,782,122 -0.41(-0.83%)
Nov 07, 2016 48.26 49.00 48.26 48.97 2,495,296 +1.42(+2.98%)
Nov 04, 2016 47.51 48.28 47.25 47.55 2,672,857 +0.04(+0.09%)
Nov 03, 2016 47.32 47.87 47.28 47.51 3,312,024 +0.25(+0.54%)
Nov 02, 2016 47.41 47.55 46.99 47.26 2,357,785 -0.29(-0.61%)
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.