Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 52.32 52.49 51.21 51.99 3,670,301 -0.14(-0.27%)
May 30, 2017 52.83 52.89 52.11 52.13 3,263,177 -0.83(-1.57%)
May 26, 2017 52.24 53.08 52.13 52.96 3,003,302 +0.67(+1.29%)
May 25, 2017 52.64 52.80 52.14 52.29 6,485,065 -0.14(-0.27%)
May 24, 2017 52.91 53.06 52.39 52.43 2,980,522 -0.48(-0.90%)
May 23, 2017 52.80 53.10 52.54 52.91 2,808,250 +0.03(+0.05%)
May 22, 2017 53.40 53.50 52.78 52.88 3,990,939 -0.35(-0.67%)
May 19, 2017 52.60 53.89 52.42 53.24 5,098,908 +0.74(+1.40%)
May 18, 2017 52.11 52.76 52.03 52.50 5,146,614 +0.39(+0.75%)
May 17, 2017 53.29 53.11 52.06 52.11 4,255,488 -1.18(-2.21%)
May 16, 2017 54.01 54.13 53.15 53.29 3,821,409 -0.57(-1.05%)
May 15, 2017 53.47 54.02 53.18 53.86 5,781,148 +0.48(+0.90%)
May 12, 2017 53.14 53.42 52.52 53.38 5,040,445 +0.03(+0.05%)
May 11, 2017 53.31 53.85 52.90 53.35 4,293,804 -0.06(-0.12%)
May 10, 2017 53.73 53.83 53.23 53.42 4,069,263 -0.35(-0.64%)
May 09, 2017 53.41 53.94 53.25 53.76 4,516,595 +0.50(+0.95%)
May 08, 2017 53.37 53.47 52.97 53.26 5,891,086 +0.11(+0.22%)
May 05, 2017 53.56 53.85 52.95 53.14 7,211,558 -0.22(-0.41%)
May 04, 2017 54.29 54.36 53.34 53.36 5,248,405 -0.52(-0.96%)
May 03, 2017 54.46 54.69 53.72 53.88 5,852,907 -0.70(-1.28%)
May 02, 2017 54.69 54.79 53.86 54.58 4,869,681 -0.04(-0.06%)
May 01, 2017 54.95 55.20 54.47 54.61 4,555,292 -0.55(-0.99%)
Apr 28, 2017 56.02 56.35 54.88 55.16 6,319,952 -1.52(-2.69%)
Apr 27, 2017 57.60 57.63 56.56 56.69 3,896,679 -0.80(-1.39%)
Apr 26, 2017 58.39 58.56 55.91 57.49 6,444,968 -1.81(-3.05%)
Apr 25, 2017 59.65 59.69 59.01 59.29 3,663,064 +0.33(+0.55%)
Apr 24, 2017 59.71 59.75 58.91 58.97 3,684,614 +0.60(+1.03%)
Apr 21, 2017 59.02 59.18 58.25 58.37 3,236,045 -0.41(-0.69%)
Apr 20, 2017 57.68 59.00 57.68 58.77 4,396,714 +1.52(+2.65%)
Apr 19, 2017 57.62 57.79 57.16 57.26 2,242,774 -0.06(-0.11%)
Apr 18, 2017 57.57 57.83 56.97 57.32 2,883,723 -0.56(-0.97%)
Apr 17, 2017 57.18 57.95 56.93 57.88 2,300,697 +0.80(+1.41%)
Apr 13, 2017 57.41 57.94 57.06 57.08 2,107,287 -0.62(-1.07%)
Apr 12, 2017 57.85 58.29 57.59 57.70 2,493,338 -0.49(-0.85%)
Apr 11, 2017 57.43 58.19 57.13 58.19 2,806,460 +0.53(+0.92%)
Apr 10, 2017 58.07 58.36 57.59 57.66 2,714,253 -0.48(-0.83%)
Apr 07, 2017 58.16 58.65 57.88 58.15 3,376,212 -0.48(-0.83%)
Apr 06, 2017 58.24 58.95 57.51 58.63 3,625,975 +0.36(+0.62%)
Apr 05, 2017 59.73 59.91 58.18 58.27 3,174,315 -0.82(-1.39%)
Apr 04, 2017 59.64 59.78 58.85 59.09 2,635,493 -0.79(-1.32%)
Apr 03, 2017 60.34 60.40 59.07 59.88 1,948,151 -0.39(-0.64%)
Mar 31, 2017 60.40 60.65 60.06 60.27 2,237,274 -0.24(-0.39%)
Mar 30, 2017 59.63 60.73 59.46 60.51 1,797,349 +0.88(+1.48%)
Mar 29, 2017 59.76 59.88 59.39 59.63 1,356,980 -0.20(-0.34%)
Mar 28, 2017 58.54 60.25 58.54 59.83 2,022,531 +0.97(+1.65%)
Mar 27, 2017 58.21 59.04 57.76 58.86 2,195,295 -0.37(-0.62%)
Mar 24, 2017 59.76 59.76 58.87 59.23 1,828,110 -0.19(-0.31%)
Mar 23, 2017 59.58 60.15 59.19 59.42 2,176,441 -0.21(-0.35%)
Mar 22, 2017 59.31 60.04 58.74 59.63 2,073,094 +0.05(+0.09%)
Mar 21, 2017 61.81 61.96 59.47 59.58 3,241,918 -2.01(-3.26%)
Mar 20, 2017 61.94 62.29 61.56 61.59 2,181,819 -0.38(-0.61%)
Mar 17, 2017 62.69 62.91 61.59 61.96 3,882,941 -0.61(-0.97%)
Mar 16, 2017 62.48 62.88 62.36 62.57 2,197,729 +0.33(+0.52%)
Mar 15, 2017 63.33 63.36 61.89 62.25 3,295,073 -1.03(-1.63%)
Mar 14, 2017 62.57 63.35 62.42 63.28 1,769,572 +0.42(+0.67%)
Mar 13, 2017 62.98 63.19 62.62 62.85 1,546,926 -0.18(-0.28%)
Mar 10, 2017 63.15 63.33 62.58 63.03 1,851,493 +0.20(+0.32%)
Mar 09, 2017 63.12 63.31 62.62 62.83 1,656,502 -0.06(-0.10%)
Mar 08, 2017 63.09 63.28 62.83 62.89 1,827,948 +0.33(+0.54%)
Mar 07, 2017 62.40 63.00 62.16 62.55 2,117,120 +0.14(+0.23%)
Mar 06, 2017 62.60 62.60 61.99 62.41 1,755,634 -0.51(-0.81%)
Mar 03, 2017 62.62 62.98 62.25 62.92 2,787,183 +0.30(+0.48%)
Mar 02, 2017 63.86 63.86 62.57 62.62 2,099,370 -1.18(-1.85%)
Mar 01, 2017 63.66 64.26 63.66 63.81 3,198,894 +1.11(+1.77%)
Feb 28, 2017 62.81 63.14 62.33 62.70 3,879,892 -0.43(-0.68%)
Feb 27, 2017 62.84 63.19 62.63 63.13 2,342,774 +0.36(+0.58%)
Feb 24, 2017 62.43 62.93 62.18 62.77 2,421,425 -0.21(-0.34%)
Feb 23, 2017 62.84 63.05 62.44 62.98 1,959,532 +0.26(+0.41%)
Feb 22, 2017 62.59 62.90 62.22 62.72 1,953,219 -0.11(-0.17%)
Feb 21, 2017 62.92 63.73 62.55 62.83 2,497,744 -0.01(-0.01%)
Feb 17, 2017 62.84 62.84 62.84 0 +0.41(+0.65%)
Feb 16, 2017 62.35 62.56 61.87 62.43 1,863,241 -0.07(-0.11%)
Feb 15, 2017 62.70 62.92 62.26 62.50 2,121,237 +0.06(+0.10%)
Feb 14, 2017 61.03 62.52 60.96 62.44 2,652,985 +1.12(+1.83%)
Feb 13, 2017 60.96 61.61 60.85 61.32 1,584,309 +0.67(+1.10%)
Feb 10, 2017 60.99 61.03 60.57 60.65 1,530,003 -0.11(-0.19%)
Feb 09, 2017 60.28 60.94 60.06 60.77 1,635,277 +0.70(+1.16%)
Feb 08, 2017 60.10 60.30 59.69 60.07 2,496,455 -0.31(-0.51%)
Feb 07, 2017 61.02 61.32 60.23 60.38 2,610,209 -0.42(-0.70%)
Feb 06, 2017 60.59 60.91 60.38 60.80 2,334,937 -0.06(-0.10%)
Feb 03, 2017 60.48 61.14 60.12 60.86 2,298,018 +1.14(+1.91%)
Feb 02, 2017 59.97 60.49 59.51 59.72 3,364,313 -0.62(-1.03%)
Feb 01, 2017 61.16 61.60 60.27 60.34 3,149,076 -0.45(-0.74%)
Jan 31, 2017 60.59 61.23 60.31 60.79 3,064,820 -0.31(-0.50%)
Jan 30, 2017 60.42 61.13 59.97 61.10 2,469,165 +0.50(+0.83%)
Jan 27, 2017 60.98 61.04 60.51 60.60 2,016,946 -0.25(-0.42%)
Jan 26, 2017 60.63 60.91 60.19 60.85 3,704,111 +0.12(+0.20%)
Jan 25, 2017 62.15 62.45 60.11 60.73 6,240,098 -0.59(-0.96%)
Jan 24, 2017 61.14 61.60 60.40 61.32 4,000,942 +0.53(+0.87%)
Jan 23, 2017 61.41 61.82 60.57 60.79 2,937,906 -0.81(-1.31%)
Jan 20, 2017 61.69 62.13 61.20 61.60 3,647,118 +0.18(+0.29%)
Jan 19, 2017 61.88 61.89 61.19 61.42 1,833,736 -0.32(-0.51%)
Jan 18, 2017 61.52 61.86 60.79 61.74 2,818,482 +0.40(+0.66%)
Jan 17, 2017 62.56 62.73 60.99 61.34 3,094,204 -1.54(-2.46%)
Jan 13, 2017 62.88 62.88 62.88 0 +0.31(+0.49%)
Jan 12, 2017 62.34 62.74 61.62 62.57 3,467,098 -0.30(-0.47%)
Jan 11, 2017 63.34 63.58 62.59 62.87 3,720,280 -0.40(-0.64%)
Jan 10, 2017 63.00 63.98 62.47 63.28 3,735,482 +0.43(+0.68%)
Jan 09, 2017 62.85 63.22 62.05 62.85 4,089,573 -0.39(-0.61%)
Jan 06, 2017 63.85 64.07 63.03 63.23 3,575,955 -0.74(-1.15%)
Jan 05, 2017 64.75 64.75 63.41 63.97 2,653,280 -0.91(-1.41%)
Jan 04, 2017 64.14 65.22 63.96 64.88 2,690,055 +1.06(+1.66%)
Jan 03, 2017 63.97 64.36 63.10 63.82 2,612,657 +0.56(+0.89%)
Dec 30, 2016 63.26 63.26 63.26 0 +0.21(+0.33%)
Dec 29, 2016 63.23 63.62 62.77 63.05 1,667,147 -0.05(-0.08%)
Dec 28, 2016 64.00 64.03 62.80 63.10 1,911,920 -0.80(-1.25%)
Dec 27, 2016 64.20 64.48 63.68 63.90 1,041,582 +0.16(+0.25%)
Dec 23, 2016 63.74 63.74 63.74 0 +0.19(+0.30%)
Dec 22, 2016 63.81 63.97 63.10 63.55 2,331,464 -0.41(-0.64%)
Dec 21, 2016 64.12 64.17 63.50 63.96 1,339,175 -0.25(-0.40%)
Dec 20, 2016 63.57 64.24 63.35 64.21 2,425,634 +0.88(+1.39%)
Dec 19, 2016 62.85 63.65 62.57 63.34 2,432,462 +0.43(+0.68%)
Dec 16, 2016 63.78 63.78 62.70 62.91 5,212,964 -0.68(-1.08%)
Dec 15, 2016 63.18 64.60 63.15 63.59 3,138,058 +1.09(+1.74%)
Dec 14, 2016 62.54 63.65 62.16 62.50 3,099,572 -0.54(-0.85%)
Dec 13, 2016 63.08 63.70 62.60 63.04 2,497,629 +0.14(+0.22%)
Dec 12, 2016 63.49 63.93 62.45 62.90 3,345,226 -1.00(-1.57%)
Dec 09, 2016 63.04 63.91 62.63 63.90 3,491,758 +0.68(+1.07%)
Dec 08, 2016 63.04 63.39 62.36 63.22 4,042,940 +0.38(+0.60%)
Dec 07, 2016 60.34 63.16 59.96 62.85 6,573,523 +2.84(+4.74%)
Dec 06, 2016 59.57 60.04 59.23 60.00 2,572,150 +0.82(+1.38%)
Dec 05, 2016 59.57 59.84 59.12 59.19 3,003,598 +0.17(+0.28%)
Dec 02, 2016 59.87 59.87 58.69 59.02 2,590,657 -0.70(-1.18%)
Dec 01, 2016 59.67 60.46 59.48 59.72 3,954,052 +0.25(+0.43%)
Nov 30, 2016 59.83 60.11 59.16 59.47 4,407,782 +0.13(+0.22%)
Nov 29, 2016 59.55 59.80 59.14 59.34 2,927,053 -0.11(-0.19%)
Nov 28, 2016 59.80 60.10 59.34 59.45 2,386,845 -0.58(-0.96%)
Nov 25, 2016 59.90 60.44 59.77 60.03 1,321,536 +0.11(+0.19%)
Nov 23, 2016 59.91 59.91 59.91 0 +0.98(+1.67%)
Nov 22, 2016 58.69 59.13 58.43 58.93 3,289,930 +0.47(+0.80%)
Nov 21, 2016 58.36 58.61 58.03 58.47 2,484,607 +0.34(+0.59%)
Nov 18, 2016 57.68 58.60 57.68 58.12 2,876,284 +0.20(+0.35%)
Nov 17, 2016 57.30 58.04 57.16 57.92 3,241,330 +0.67(+1.16%)
Nov 16, 2016 57.79 58.08 57.02 57.26 2,832,333 -0.95(-1.63%)
Nov 15, 2016 57.41 58.23 56.34 58.20 3,935,497 -0.32(-0.55%)
Nov 14, 2016 57.04 58.95 57.02 58.53 6,721,183 +1.87(+3.30%)
Nov 11, 2016 55.40 56.76 55.31 56.66 5,072,365 +0.85(+1.53%)
Nov 10, 2016 53.36 55.91 53.34 55.81 6,666,677 +2.90(+5.49%)
Nov 09, 2016 51.03 53.16 50.75 52.90 4,760,168 +2.66(+5.29%)
Nov 08, 2016 50.38 50.62 49.74 50.24 2,689,046 -0.42(-0.83%)
Nov 07, 2016 49.93 50.70 49.93 50.67 2,411,816 +1.47(+2.98%)
Nov 04, 2016 49.16 49.95 48.88 49.20 2,583,437 +0.04(+0.09%)
Nov 03, 2016 48.95 49.52 48.92 49.16 3,201,221 +0.26(+0.54%)
Nov 02, 2016 49.05 49.20 48.62 48.89 2,278,906 -0.30(-0.61%)
Nov 01, 2016 49.54 49.54 48.75 49.19 2,584,816 +0.03(+0.05%)
Oct 31, 2016 49.54 49.64 49.16 49.17 2,220,330 -0.21(-0.42%)
Oct 28, 2016 49.68 49.80 48.98 49.37 2,816,364 -0.13(-0.26%)
Oct 27, 2016 50.00 50.00 49.16 49.51 2,992,062 -0.15(-0.30%)
Oct 26, 2016 48.82 50.04 48.63 49.65 4,849,599 +0.65(+1.34%)
Oct 25, 2016 49.08 49.27 48.45 49.00 3,843,375 -0.24(-0.48%)
Oct 24, 2016 48.69 49.28 48.66 49.23 3,168,858 +0.93(+1.91%)
Oct 21, 2016 48.19 48.61 48.02 48.31 3,303,083 -0.18(-0.38%)
Oct 20, 2016 48.60 49.28 48.41 48.49 3,716,105 +0.17(+0.36%)
Oct 19, 2016 48.00 48.55 47.91 48.32 2,487,780 +0.48(+1.00%)
Oct 18, 2016 48.03 48.05 47.63 47.84 2,278,721 +0.30(+0.62%)
Oct 17, 2016 47.92 48.01 47.52 47.54 2,673,396 -0.31(-0.64%)
Oct 14, 2016 48.00 48.42 47.82 47.85 2,446,105 +0.27(+0.57%)
Oct 13, 2016 48.11 48.17 47.05 47.58 3,890,116 -0.87(-1.80%)
Oct 12, 2016 48.41 48.65 48.32 48.45 2,506,621 +0.02(+0.04%)
Oct 11, 2016 49.10 49.17 48.31 48.43 2,196,078 -0.85(-1.72%)
Oct 10, 2016 49.62 49.80 49.25 49.28 2,988,169 +0.05(+0.11%)
Oct 07, 2016 49.56 49.84 49.15 49.23 2,953,374 -0.24(-0.48%)
Oct 06, 2016 49.75 49.75 49.19 49.46 2,724,626 -0.38(-0.75%)
Oct 05, 2016 49.46 50.06 49.39 49.84 3,683,968 +0.52(+1.04%)
Oct 04, 2016 49.58 49.78 49.26 49.32 3,377,983 -0.09(-0.18%)
Oct 03, 2016 49.19 49.50 49.09 49.41 3,008,826 +0.05(+0.11%)
Sep 30, 2016 49.17 49.57 48.92 49.36 3,595,995 +0.46(+0.95%)
Sep 29, 2016 49.69 49.86 48.56 48.89 3,306,096 -0.90(-1.81%)
Sep 28, 2016 49.78 50.02 49.49 49.79 2,853,535 -0.02(-0.04%)
Sep 27, 2016 49.45 49.91 49.25 49.81 3,409,444 +0.30(+0.60%)
Sep 26, 2016 49.75 50.05 49.33 49.51 2,997,478 -0.58(-1.15%)
Sep 23, 2016 50.27 50.52 50.04 50.09 3,382,281 -0.36(-0.71%)
Sep 22, 2016 50.46 50.56 50.16 50.45 3,802,913 +0.31(+0.63%)
Sep 21, 2016 49.98 50.24 49.78 50.13 4,699,569 +0.42(+0.84%)
Sep 20, 2016 50.27 50.38 49.72 49.72 2,685,424 -0.25(-0.51%)
Sep 19, 2016 50.08 50.47 49.88 49.97 2,160,044 +0.14(+0.28%)
Sep 16, 2016 50.06 50.19 49.68 49.83 5,104,835 -0.52(-1.04%)
Sep 15, 2016 50.02 50.54 49.76 50.35 3,686,225 +0.21(+0.42%)
Sep 14, 2016 50.71 50.79 50.08 50.14 4,076,791 -0.51(-1.00%)
Sep 13, 2016 51.50 51.55 50.55 50.65 3,879,928 -1.34(-2.59%)
Sep 12, 2016 51.08 52.18 50.55 51.99 3,316,672 +0.72(+1.41%)
Sep 09, 2016 51.93 51.95 51.27 51.27 3,701,179 -0.86(-1.64%)
Sep 08, 2016 51.98 52.25 51.78 52.12 2,826,621 +0.16(+0.30%)
Sep 07, 2016 51.64 51.98 51.29 51.97 3,709,343 -0.11(-0.22%)
Sep 06, 2016 52.27 52.46 51.81 52.08 2,396,497 -0.31(-0.58%)
Sep 02, 2016 52.15 52.39 52.39 52.39 2,232,681 +0.37(+0.70%)
Sep 01, 2016 52.39 52.62 51.66 52.02 2,924,694 -0.35(-0.67%)
Aug 31, 2016 52.01 52.41 51.88 52.37 3,526,777 +0.31(+0.59%)
Aug 30, 2016 51.64 52.09 51.57 52.06 2,487,575 +0.44(+0.85%)
Aug 29, 2016 51.20 51.74 51.10 51.63 3,246,208 +0.60(+1.18%)
Aug 26, 2016 50.82 51.28 50.65 51.02 3,756,776 +0.39(+0.78%)
Aug 25, 2016 50.48 50.71 50.38 50.63 2,519,372 +0.17(+0.35%)
Aug 24, 2016 50.68 50.88 50.37 50.46 2,099,436 -0.23(-0.45%)
Aug 23, 2016 50.51 50.92 50.51 50.68 2,076,697 +0.30(+0.59%)
Aug 22, 2016 50.57 50.61 50.15 50.39 1,700,340 -0.12(-0.24%)
Aug 19, 2016 50.55 50.64 50.20 50.51 2,209,928 -0.22(-0.43%)
Aug 18, 2016 50.68 50.91 50.54 50.73 2,174,050 +0.03(+0.07%)
Aug 17, 2016 50.51 50.81 50.29 50.69 2,035,909 +0.07(+0.14%)
Aug 16, 2016 50.62 50.84 50.42 50.62 1,890,388 -0.18(-0.36%)
Aug 15, 2016 50.81 51.10 50.53 50.81 2,413,365 +0.03(+0.07%)
Aug 12, 2016 50.38 50.83 50.31 50.77 2,274,390 +0.10(+0.21%)
Aug 11, 2016 50.30 50.86 50.16 50.67 3,297,025 +0.53(+1.06%)
Aug 10, 2016 50.54 50.64 50.05 50.13 2,520,138 -0.41(-0.81%)
Aug 09, 2016 50.62 50.80 50.25 50.54 2,666,333 -0.04(-0.09%)
Aug 08, 2016 50.47 50.77 50.37 50.59 3,333,962 +0.15(+0.29%)
Aug 05, 2016 49.78 50.57 49.61 50.44 2,450,679 +1.12(+2.27%)
Aug 04, 2016 49.17 49.49 49.09 49.32 2,051,958 +0.16(+0.32%)
Aug 03, 2016 48.44 49.20 48.44 49.17 1,844,065 +0.70(+1.44%)
Aug 02, 2016 48.90 48.96 48.24 48.47 2,221,439 -0.45(-0.91%)
Aug 01, 2016 49.33 49.43 48.85 48.91 2,580,321 -0.43(-0.88%)
Jul 29, 2016 49.21 49.55 48.72 49.35 1,953,050 -0.03(-0.07%)
Jul 28, 2016 49.11 49.49 48.89 49.38 1,762,280 +0.19(+0.39%)
Jul 27, 2016 49.08 49.48 48.89 49.19 2,540,028 +0.11(+0.23%)
Jul 26, 2016 49.07 49.47 48.86 49.08 2,292,389 -0.09(-0.18%)
Jul 25, 2016 49.16 49.24 48.96 49.16 2,807,082 +0.03(+0.07%)
Jul 22, 2016 48.82 49.28 48.64 49.13 2,950,206 +0.43(+0.87%)
Jul 21, 2016 48.88 49.21 48.57 48.70 2,935,559 -0.17(-0.36%)
Jul 20, 2016 48.74 49.24 48.08 48.88 4,502,118 -0.59(-1.19%)
Jul 19, 2016 49.23 49.49 48.83 49.47 7,151,445 -0.10(-0.19%)
Jul 18, 2016 49.83 50.05 49.49 49.56 3,411,728 -0.29(-0.57%)
Jul 15, 2016 50.07 50.08 49.49 49.85 2,773,684 -0.02(-0.03%)
Jul 14, 2016 49.78 49.95 49.29 49.87 3,816,579 +0.63(+1.29%)
Jul 13, 2016 49.14 49.32 48.84 49.23 2,121,237 +0.02(+0.04%)
Jul 12, 2016 48.70 49.37 48.61 49.22 2,870,610 +0.91(+1.89%)
Jul 11, 2016 48.02 48.51 48.02 48.30 2,949,534 +0.57(+1.20%)
Jul 08, 2016 46.92 47.83 46.20 47.73 3,459,139 +1.53(+3.31%)
Jul 07, 2016 45.85 46.56 45.85 46.20 3,328,332 +0.30(+0.64%)
Jul 06, 2016 45.05 46.09 44.86 45.91 3,424,973 +0.48(+1.05%)
Jul 05, 2016 46.27 46.27 45.26 45.43 3,380,987 -1.18(-2.53%)
Jul 01, 2016 46.48 46.61 46.61 46.61 3,080,654 +0.09(+0.19%)
Jun 30, 2016 45.87 46.54 45.30 46.52 4,299,664 +0.94(+2.06%)
Jun 29, 2016 44.77 45.59 44.61 45.59 2,835,453 +1.18(+2.66%)
Jun 28, 2016 44.60 44.94 43.86 44.41 5,913,313 +0.38(+0.87%)
Jun 27, 2016 44.28 44.35 43.69 44.02 5,786,714 -0.94(-2.09%)
Jun 24, 2016 44.74 46.09 44.56 44.96 7,459,713 -2.16(-4.59%)
Jun 23, 2016 46.88 47.12 46.75 47.12 3,331,294 +0.88(+1.90%)
Jun 22, 2016 46.21 46.71 46.11 46.25 3,004,263 -0.01(-0.02%)
Jun 21, 2016 46.36 46.54 45.92 46.26 2,901,206 +0.09(+0.19%)
Jun 20, 2016 46.37 47.07 46.13 46.17 3,202,708 +0.33(+0.72%)
Jun 17, 2016 45.71 46.22 45.52 45.84 3,906,016 +0.18(+0.40%)
Jun 16, 2016 45.81 45.81 44.75 45.66 7,267,193 -0.46(-1.00%)
Jun 15, 2016 46.33 46.82 46.04 46.12 4,583,145 -0.13(-0.28%)
Jun 14, 2016 47.97 48.28 45.93 46.25 8,168,859 -1.95(-4.05%)
Jun 13, 2016 48.64 49.16 48.19 48.20 2,236,131 -0.68(-1.39%)
Jun 10, 2016 48.91 49.02 48.63 48.88 2,592,690 -0.43(-0.88%)
Jun 09, 2016 49.58 49.62 49.01 49.31 2,128,513 -0.51(-1.03%)
Jun 08, 2016 49.68 50.03 49.53 49.82 1,768,708 +0.03(+0.07%)
Jun 07, 2016 49.69 50.16 49.55 49.79 1,876,113 +0.03(+0.07%)
Jun 06, 2016 49.10 50.03 49.09 49.75 3,613,917 +0.74(+1.51%)
Jun 03, 2016 49.16 49.19 48.10 49.02 3,439,842 -0.60(-1.21%)
Jun 02, 2016 49.41 49.62 49.08 49.62 2,024,426 +0.16(+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.