Discover Financial Services (NY: DFS )

107.17 -1.19 (-1.09%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.69 12.01 11.22 11.66 7,754,806 -0.21(-1.81%)
Jul 30, 2008 11.68 12.60 11.49 11.88 11,156,370 +0.25(+2.12%)
Jul 29, 2008 11.63 11.65 10.65 11.63 9,507,865 +1.00(+9.44%)
Jul 28, 2008 11.23 11.49 10.56 10.63 10,891,232 -0.56(-4.98%)
Jul 25, 2008 11.09 11.37 10.74 11.18 8,068,967 +0.18(+1.66%)
Jul 24, 2008 12.00 12.19 10.89 11.00 11,571,481 -1.19(-9.79%)
Jul 23, 2008 11.64 12.34 11.64 12.19 15,561,098 +0.56(+4.79%)
Jul 22, 2008 11.69 11.69 10.88 11.64 22,920,972 -0.45(-3.75%)
Jul 21, 2008 13.07 13.22 12.04 12.09 7,473,975 -0.91(-6.98%)
Jul 18, 2008 12.90 13.08 12.20 13.00 8,344,220 +0.14(+1.05%)
Jul 17, 2008 11.94 13.66 11.83 12.86 14,680,477 +1.11(+9.41%)
Jul 16, 2008 10.73 11.85 10.39 11.76 11,070,050 +1.07(+9.98%)
Jul 15, 2008 10.33 11.25 9.958 10.69 15,524,186 +0.40(+3.87%)
Jul 14, 2008 11.30 11.49 10.27 10.29 8,774,199 -0.87(-7.78%)
Jul 11, 2008 10.94 11.44 10.54 11.16 10,368,310 +0.06(+0.50%)
Jul 10, 2008 11.03 11.53 10.84 11.10 11,435,762 +0.04(+0.36%)
Jul 09, 2008 11.28 11.59 10.97 11.06 9,880,548 -0.21(-1.91%)
Jul 08, 2008 10.63 11.34 10.44 11.28 10,523,204 +0.60(+5.59%)
Jul 07, 2008 11.00 11.49 10.49 10.68 9,297,731 -0.29(-2.61%)
Jul 04, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.00(+0.00%)
Jul 03, 2008 11.10 11.36 10.94 10.97 4,246,710 +0.02(+0.15%)
Jul 02, 2008 11.19 11.26 10.92 10.95 7,716,094 -0.19(-1.71%)
Jul 01, 2008 10.35 11.19 10.35 11.14 12,756,178 +0.66(+6.30%)
Jun 30, 2008 10.84 11.01 10.35 10.48 10,643,310 -0.32(-2.95%)
Jun 27, 2008 10.49 11.02 10.49 10.80 12,828,056 +0.33(+3.19%)
Jun 26, 2008 11.24 11.62 10.46 10.47 13,661,958 -0.94(-8.23%)
Jun 25, 2008 11.98 12.05 11.04 11.41 11,584,246 -0.57(-4.72%)
Jun 24, 2008 11.59 12.13 11.50 11.97 6,217,527 +0.38(+3.30%)
Jun 23, 2008 11.54 11.73 11.17 11.59 6,413,165 +0.12(+1.04%)
Jun 20, 2008 11.67 11.80 11.40 11.47 6,488,291 -0.33(-2.77%)
Jun 19, 2008 11.75 12.15 11.44 11.80 10,129,643 -0.34(-2.82%)
Jun 18, 2008 12.23 12.23 11.65 12.14 7,061,424 -0.18(-1.49%)
Jun 17, 2008 12.95 13.09 12.30 12.32 4,011,308 -0.52(-4.03%)
Jun 16, 2008 12.39 12.90 12.08 12.84 6,262,546 +0.38(+3.07%)
Jun 13, 2008 12.24 12.48 12.00 12.46 5,052,156 +0.28(+2.29%)
Jun 12, 2008 11.65 12.43 11.65 12.18 7,726,986 +0.62(+5.37%)
Jun 11, 2008 12.15 12.46 11.56 11.56 5,501,059 -0.54(-4.47%)
Jun 10, 2008 12.15 12.51 11.81 12.10 5,347,509 -0.10(-0.85%)
Jun 09, 2008 12.74 13.13 11.90 12.20 6,475,663 -0.29(-2.36%)
Jun 06, 2008 13.29 13.29 12.42 12.50 5,990,950 -0.93(-6.94%)
Jun 05, 2008 13.12 13.55 12.74 13.43 6,277,479 +0.74(+5.83%)
Jun 04, 2008 12.57 12.94 12.21 12.69 6,196,380 +0.11(+0.89%)
Jun 03, 2008 13.10 13.13 12.58 12.58 6,210,801 -0.40(-3.07%)
Jun 02, 2008 13.57 13.57 12.61 12.97 7,102,945 -0.68(-4.96%)
May 30, 2008 13.75 13.89 13.34 13.65 5,087,457 -0.08(-0.58%)
May 29, 2008 13.56 13.90 13.38 13.73 4,009,725 +0.07(+0.52%)
May 28, 2008 13.71 13.95 13.41 13.66 3,461,158 +0.01(+0.06%)
May 27, 2008 13.54 13.91 13.33 13.65 3,511,901 +0.25(+1.84%)
May 26, 2008 13.56 13.61 13.16 13.40 0 +0.00(+0.00%)
May 23, 2008 13.56 13.61 13.16 13.40 3,668,388 -0.25(-1.86%)
May 22, 2008 13.59 13.83 13.45 13.66 3,405,222 +0.06(+0.47%)
May 21, 2008 14.18 14.33 13.52 13.60 4,984,175 -0.65(-4.58%)
May 20, 2008 14.58 14.69 13.87 14.25 7,047,524 -0.61(-4.12%)
May 19, 2008 14.63 15.08 14.52 14.86 3,490,665 +0.21(+1.41%)
May 16, 2008 14.77 14.87 14.52 14.65 4,214,300 -0.21(-1.45%)
May 15, 2008 14.62 15.04 14.41 14.87 4,507,920 +0.19(+1.30%)
May 14, 2008 14.53 14.83 14.46 14.68 3,483,482 +0.21(+1.49%)
May 13, 2008 14.50 14.53 14.18 14.46 4,169,857 +0.14(+1.00%)
May 12, 2008 13.99 14.50 13.93 14.32 3,614,791 +0.37(+2.68%)
May 09, 2008 14.06 14.34 13.82 13.95 2,630,895 -0.37(-2.61%)
May 08, 2008 14.71 14.71 13.99 14.32 3,784,357 -0.20(-1.37%)
May 07, 2008 15.34 15.49 14.46 14.52 4,441,805 -0.79(-5.15%)
May 06, 2008 14.78 15.38 14.68 15.31 4,925,147 +0.31(+2.07%)
May 05, 2008 14.84 15.35 14.74 15.00 4,996,208 +0.11(+0.75%)
May 02, 2008 15.68 15.82 14.83 14.89 9,196,630 -0.44(-2.86%)
May 01, 2008 14.42 15.63 14.39 15.32 7,058,104 +0.83(+5.71%)
Apr 30, 2008 14.92 14.92 14.21 14.50 6,931,570 -0.36(-2.41%)
Apr 29, 2008 15.07 15.14 14.67 14.85 3,483,101 -0.21(-1.37%)
Apr 28, 2008 15.05 15.49 15.03 15.06 7,498,174 +0.06(+0.37%)
Apr 25, 2008 14.73 15.14 14.58 15.00 4,898,571 +0.43(+2.95%)
Apr 24, 2008 14.41 14.63 14.22 14.57 7,065,711 +0.25(+1.72%)
Apr 23, 2008 14.40 14.57 14.20 14.33 4,048,409 -0.05(-0.33%)
Apr 22, 2008 14.57 14.72 14.26 14.38 3,206,854 -0.33(-2.27%)
Apr 21, 2008 14.53 14.88 14.42 14.71 3,310,088 +0.00(+0.00%)
Apr 18, 2008 14.74 15.11 14.46 14.71 5,046,110 +0.21(+1.48%)
Apr 17, 2008 14.21 14.73 14.07 14.50 3,463,474 +0.21(+1.45%)
Apr 16, 2008 13.64 14.29 13.64 14.29 4,510,731 +0.74(+5.46%)
Apr 15, 2008 13.64 13.87 13.29 13.55 4,413,391 -0.02(-0.12%)
Apr 14, 2008 13.94 14.11 13.18 13.56 5,175,341 -0.41(-2.91%)
Apr 11, 2008 14.06 14.61 13.81 13.97 5,184,933 -0.20(-1.40%)
Apr 10, 2008 14.11 14.26 13.63 14.17 5,064,486 +0.08(+0.56%)
Apr 09, 2008 14.76 14.76 13.97 14.09 6,593,688 -0.53(-3.65%)
Apr 08, 2008 14.68 15.00 14.26 14.62 8,428,302 +0.22(+1.55%)
Apr 07, 2008 13.90 15.00 13.90 14.40 10,275,540 +0.76(+5.54%)
Apr 04, 2008 14.11 14.15 13.50 13.64 4,972,320 -0.43(-3.05%)
Apr 03, 2008 13.92 14.22 13.27 14.07 5,899,600 +0.17(+1.20%)
Apr 02, 2008 14.03 14.40 13.53 13.91 5,755,024 -0.21(-1.47%)
Apr 01, 2008 13.17 14.16 13.17 14.11 10,343,141 +1.08(+8.31%)
Mar 31, 2008 12.74 13.19 12.63 13.03 3,445,346 +0.31(+2.44%)
Mar 28, 2008 12.95 13.09 12.69 12.72 4,615,222 -0.19(-1.48%)
Mar 27, 2008 12.90 13.25 12.65 12.91 4,604,770 +0.18(+1.44%)
Mar 26, 2008 13.45 13.48 12.70 12.73 6,323,284 -0.98(-7.14%)
Mar 25, 2008 13.35 13.91 12.94 13.71 5,993,263 +0.43(+3.24%)
Mar 24, 2008 13.37 13.98 13.20 13.28 9,084,924 -0.06(-0.48%)
Mar 21, 2008 12.15 13.53 12.10 13.34 10,571,558 +0.00(+0.00%)
Mar 20, 2008 12.15 13.53 12.10 13.34 10,571,558 +1.24(+10.26%)
Mar 19, 2008 13.56 13.91 11.86 12.10 11,641,870 -1.75(-12.64%)
Mar 18, 2008 12.29 13.85 12.29 13.85 8,417,351 +1.77(+14.62%)
Mar 17, 2008 11.86 12.24 11.32 12.08 7,878,371 -0.23(-1.87%)
Mar 14, 2008 12.66 12.74 11.56 12.31 8,043,835 -0.22(-1.78%)
Mar 13, 2008 11.97 12.74 11.37 12.54 9,481,507 +0.37(+3.08%)
Mar 12, 2008 11.81 12.74 11.78 12.16 9,061,384 +0.20(+1.66%)
Mar 11, 2008 11.30 12.25 11.05 11.96 10,372,747 +1.38(+13.01%)
Mar 10, 2008 11.25 11.39 10.35 10.59 7,263,549 -0.68(-6.01%)
Mar 07, 2008 10.81 11.48 10.48 11.26 7,669,227 +0.28(+2.54%)
Mar 06, 2008 11.53 11.65 10.95 10.98 5,913,411 -0.73(-6.25%)
Mar 05, 2008 11.69 12.14 11.60 11.72 5,192,124 -0.01(-0.07%)
Mar 04, 2008 11.80 11.91 10.93 11.72 8,912,533 -0.20(-1.67%)
Mar 03, 2008 11.69 12.30 11.69 11.92 5,551,425 -0.09(-0.73%)
Feb 29, 2008 12.39 12.69 12.01 12.01 4,777,534 -0.53(-4.25%)
Feb 28, 2008 12.75 12.75 12.39 12.54 4,468,841 -0.27(-2.11%)
Feb 27, 2008 12.79 13.31 12.54 12.82 4,997,777 -0.07(-0.56%)
Feb 26, 2008 12.25 13.05 12.25 12.89 6,859,920 +0.55(+4.45%)
Feb 25, 2008 12.06 12.60 11.79 12.34 6,397,045 +0.32(+2.65%)
Feb 22, 2008 12.23 12.26 11.37 12.02 9,820,455 +0.75(+6.64%)
Feb 21, 2008 11.69 11.86 11.22 11.27 3,582,481 -0.33(-2.81%)
Feb 20, 2008 11.01 11.68 10.91 11.60 8,891,497 +0.48(+4.29%)
Feb 19, 2008 11.42 11.58 11.07 11.12 8,442,002 -0.21(-1.83%)
Feb 18, 2008 11.60 11.76 11.26 11.33 0 +0.00(+0.00%)
Feb 15, 2008 11.60 11.76 11.26 11.33 8,621,014 -0.46(-3.92%)
Feb 14, 2008 12.14 12.27 11.69 11.79 7,381,594 -0.37(-3.08%)
Feb 13, 2008 12.16 12.27 12.04 12.16 6,426,498 +0.24(+2.00%)
Feb 12, 2008 12.16 12.43 11.77 11.92 6,673,144 -0.15(-1.25%)
Feb 11, 2008 12.44 12.54 11.99 12.08 11,811,061 -0.37(-2.94%)
Feb 08, 2008 12.86 12.89 12.35 12.44 8,391,964 -0.46(-3.58%)
Feb 07, 2008 12.74 13.10 12.62 12.90 11,046,995 +0.35(+2.79%)
Feb 06, 2008 12.69 12.75 12.20 12.55 8,428,252 -0.02(-0.19%)
Feb 05, 2008 12.86 13.21 12.34 12.58 7,699,852 -0.43(-3.31%)
Feb 04, 2008 13.58 13.84 12.86 13.01 10,069,351 -1.29(-9.02%)
Feb 01, 2008 13.70 14.31 13.53 14.30 10,255,662 +0.37(+2.69%)
Jan 31, 2008 12.80 14.32 12.40 13.92 13,539,464 +0.95(+7.30%)
Jan 30, 2008 12.98 13.55 12.91 12.97 7,167,673 -0.04(-0.31%)
Jan 29, 2008 12.80 13.13 12.63 13.01 7,837,482 +0.32(+2.51%)
Jan 28, 2008 12.30 12.70 11.96 12.70 5,508,250 +0.31(+2.51%)
Jan 25, 2008 12.64 13.45 12.28 12.39 7,187,178 -0.11(-0.89%)
Jan 24, 2008 11.64 13.60 11.56 12.50 9,255,235 +0.88(+7.53%)
Jan 23, 2008 9.799 11.66 9.369 11.62 10,767,968 +1.50(+14.87%)
Jan 22, 2008 8.708 10.99 8.708 10.12 11,684,247 +0.06(+0.63%)
Jan 21, 2008 10.07 10.40 9.878 10.05 0 +0.00(+0.00%)
Jan 18, 2008 10.07 10.40 9.878 10.05 7,727,922 +0.06(+0.64%)
Jan 17, 2008 10.42 10.55 9.950 9.990 8,307,525 -0.41(-3.98%)
Jan 16, 2008 10.44 10.61 10.10 10.40 9,942,292 -0.10(-0.98%)
Jan 15, 2008 10.67 10.75 10.45 10.51 12,890,055 -0.29(-2.66%)
Jan 14, 2008 10.99 11.12 10.68 10.79 8,756,990 -0.14(-1.24%)
Jan 11, 2008 11.04 11.14 10.69 10.93 11,378,074 -0.42(-3.72%)
Jan 10, 2008 11.12 11.65 10.62 11.35 10,937,116 +0.06(+0.56%)
Jan 09, 2008 10.80 11.31 10.67 11.29 6,886,297 +0.46(+4.26%)
Jan 08, 2008 11.49 11.69 10.78 10.83 5,501,339 -0.62(-5.42%)
Jan 07, 2008 11.22 11.76 11.14 11.45 5,096,202 +0.35(+3.16%)
Jan 04, 2008 11.63 11.69 10.84 11.10 5,265,059 -0.71(-6.00%)
Jan 03, 2008 11.92 12.15 11.75 11.80 5,790,073 -0.06(-0.47%)
Jan 02, 2008 12.02 12.33 11.81 11.86 5,295,513 -0.14(-1.19%)
Jan 01, 2008 11.84 12.15 11.84 12.00 4,089,790 +0.00(+0.00%)
Dec 31, 2007 11.84 12.15 11.84 12.00 4,089,790 +0.11(+0.94%)
Dec 28, 2007 12.05 12.24 11.79 11.89 4,710,321 -0.21(-1.71%)
Dec 27, 2007 12.51 12.56 12.10 12.10 4,264,142 -0.41(-3.25%)
Dec 26, 2007 12.19 12.56 12.19 12.51 3,144,990 +0.06(+0.51%)
Dec 24, 2007 12.19 12.52 12.19 12.44 2,076,917 +0.10(+0.84%)
Dec 21, 2007 12.47 12.54 12.19 12.34 8,386,351 +0.03(+0.26%)
Dec 20, 2007 13.01 13.52 12.21 12.31 9,145,980 -0.34(-2.71%)
Dec 19, 2007 12.85 12.85 12.38 12.65 4,556,223 +0.00(+0.00%)
Dec 18, 2007 12.49 12.78 12.37 12.65 5,610,572 +0.22(+1.79%)
Dec 17, 2007 12.37 12.71 12.10 12.43 5,194,963 -0.02(-0.19%)
Dec 14, 2007 12.86 12.89 12.34 12.45 8,582,974 -0.62(-4.75%)
Dec 13, 2007 13.05 13.11 12.58 13.07 7,885,128 -0.07(-0.55%)
Dec 12, 2007 13.31 13.61 12.83 13.14 9,475,365 +0.15(+1.16%)
Dec 11, 2007 13.74 13.74 12.97 12.99 4,719,057 -0.76(-5.50%)
Dec 10, 2007 13.35 14.13 13.28 13.75 4,458,566 +0.41(+3.04%)
Dec 07, 2007 13.40 13.64 13.05 13.34 6,084,109 -0.45(-3.23%)
Dec 06, 2007 13.24 13.79 13.11 13.79 3,128,284 +0.69(+5.29%)
Dec 05, 2007 13.00 13.40 12.98 13.09 3,675,386 +0.19(+1.48%)
Dec 04, 2007 12.99 13.28 12.89 12.90 6,765,740 -0.14(-1.10%)
Dec 03, 2007 13.83 14.21 12.96 13.05 8,877,403 -0.78(-5.64%)
Nov 30, 2007 14.14 14.79 13.70 13.83 8,865,311 +0.07(+0.52%)
Nov 29, 2007 14.14 14.14 13.70 13.75 4,929,756 -0.29(-2.10%)
Nov 28, 2007 13.46 14.07 13.45 14.05 5,754,353 +0.72(+5.37%)
Nov 27, 2007 12.93 13.36 12.93 13.33 4,892,052 +0.36(+2.76%)
Nov 26, 2007 13.53 13.53 12.90 12.97 7,150,271 -0.30(-2.28%)
Nov 23, 2007 13.05 13.41 12.70 13.28 2,016,545 +0.34(+2.65%)
Nov 21, 2007 12.51 13.17 12.51 12.93 7,741,405 -0.15(-1.16%)
Nov 20, 2007 13.44 13.60 12.72 13.09 8,212,233 -0.24(-1.79%)
Nov 19, 2007 13.69 13.69 13.25 13.32 8,615,432 -0.81(-5.74%)
Nov 16, 2007 14.14 14.37 13.93 14.14 3,846,430 +0.06(+0.45%)
Nov 15, 2007 14.47 14.57 14.00 14.07 5,953,603 -0.49(-3.39%)
Nov 14, 2007 15.03 15.36 14.54 14.57 4,741,861 -0.56(-3.68%)
Nov 13, 2007 14.49 15.52 14.30 15.12 7,751,709 +0.79(+5.50%)
Nov 12, 2007 14.29 14.89 13.95 14.34 6,307,575 +0.15(+1.07%)
Nov 09, 2007 13.53 14.32 13.53 14.18 5,749,763 +0.10(+0.68%)
Nov 08, 2007 13.66 14.16 13.50 14.09 7,014,064 +0.35(+2.55%)
Nov 07, 2007 13.93 14.34 13.64 13.74 9,666,309 -0.78(-5.37%)
Nov 06, 2007 14.44 14.70 14.22 14.52 4,682,690 +0.07(+0.50%)
Nov 05, 2007 14.44 14.51 14.12 14.45 5,791,464 -0.02(-0.17%)
Nov 02, 2007 14.86 14.86 14.07 14.47 12,713,390 -0.27(-1.84%)
Nov 01, 2007 15.08 15.11 13.93 14.74 9,756,212 -0.62(-4.04%)
Oct 31, 2007 16.56 16.64 15.12 15.36 11,146,343 -0.67(-4.17%)
Oct 30, 2007 15.44 16.25 15.23 16.03 6,889,864 +0.52(+3.33%)
Oct 29, 2007 15.25 15.82 15.25 15.51 7,567,254 +0.45(+2.96%)
Oct 26, 2007 14.87 15.13 14.32 15.07 11,889,148 +1.09(+7.80%)
Oct 25, 2007 14.63 14.84 13.46 13.98 12,683,490 -0.66(-4.51%)
Oct 24, 2007 15.43 15.52 14.16 14.64 10,453,452 -0.81(-5.25%)
Oct 23, 2007 15.92 16.05 15.17 15.45 5,163,346 -0.21(-1.37%)
Oct 22, 2007 15.19 15.73 15.00 15.67 5,136,210 -0.10(-0.61%)
Oct 19, 2007 16.31 16.35 15.67 15.76 8,923,669 -0.58(-3.56%)
Oct 18, 2007 16.41 16.51 16.13 16.34 5,754,556 -0.20(-1.20%)
Oct 17, 2007 17.22 17.30 16.27 16.54 4,399,020 -0.12(-0.72%)
Oct 16, 2007 16.99 17.01 16.53 16.66 3,964,127 -0.36(-2.10%)
Oct 15, 2007 17.59 17.67 16.64 17.02 3,545,874 -0.60(-3.39%)
Oct 12, 2007 17.58 17.74 17.39 17.62 2,230,050 +0.08(+0.45%)
Oct 11, 2007 18.19 18.41 17.46 17.54 4,744,499 -0.49(-2.74%)
Oct 10, 2007 18.31 18.32 17.91 18.03 5,063,471 -0.30(-1.65%)
Oct 09, 2007 18.05 18.57 18.00 18.33 4,382,563 +0.30(+1.68%)
Oct 08, 2007 17.99 18.12 17.89 18.03 2,624,135 -0.06(-0.35%)
Oct 05, 2007 17.70 18.23 17.67 18.09 4,021,505 +0.57(+3.22%)
Oct 04, 2007 17.11 17.57 17.02 17.53 4,386,206 +0.53(+3.14%)
Oct 03, 2007 16.95 17.59 16.91 16.99 3,132,430 -0.02(-0.09%)
Oct 02, 2007 17.17 17.62 16.93 17.01 3,485,321 -0.16(-0.93%)
Oct 01, 2007 16.72 17.19 16.42 17.17 4,176,908 +0.61(+3.70%)
Sep 28, 2007 16.48 16.61 16.18 16.56 4,693,871 +0.10(+0.63%)
Sep 27, 2007 16.84 16.98 16.39 16.45 7,086,460 -0.46(-2.73%)
Sep 26, 2007 17.23 17.46 16.88 16.91 5,818,390 -0.37(-2.16%)
Sep 25, 2007 17.72 17.72 16.85 17.29 11,591,650 -0.43(-2.43%)
Sep 24, 2007 18.07 18.69 17.70 17.72 5,445,257 -0.11(-0.62%)
Sep 21, 2007 18.11 18.15 17.50 17.83 12,809,496 -0.21(-1.15%)
Sep 20, 2007 18.63 19.10 18.00 18.04 3,373,260 -0.60(-3.20%)
Sep 19, 2007 18.48 18.96 18.32 18.63 5,520,258 +0.25(+1.39%)
Sep 18, 2007 17.03 18.38 16.84 18.38 4,569,118 +1.41(+8.30%)
Sep 17, 2007 16.88 17.04 16.32 16.97 2,805,920 +0.04(+0.24%)
Sep 14, 2007 16.95 17.16 16.72 16.93 2,311,068 -0.06(-0.33%)
Sep 13, 2007 16.72 17.30 16.72 16.99 2,925,268 +0.27(+1.62%)
Sep 12, 2007 16.28 17.07 16.12 16.72 3,835,574 +0.31(+1.89%)
Sep 11, 2007 16.33 16.84 16.29 16.41 3,565,472 +0.04(+0.24%)
Sep 10, 2007 16.85 17.13 16.12 16.37 3,452,406 -0.44(-2.61%)
Sep 07, 2007 17.50 17.50 16.60 16.80 5,006,310 -0.93(-5.25%)
Sep 06, 2007 17.92 17.93 17.55 17.73 4,141,983 -0.21(-1.20%)
Sep 05, 2007 18.05 18.40 17.80 17.95 3,396,125 -0.70(-3.76%)
Sep 04, 2007 18.35 18.75 18.01 18.65 3,089,676 +0.23(+1.25%)
Aug 31, 2007 18.32 19.01 17.94 18.42 3,885,198 +0.30(+1.67%)
Aug 30, 2007 18.16 18.31 17.91 18.12 2,851,021 -0.45(-2.44%)
Aug 29, 2007 17.97 18.77 17.19 18.57 3,684,192 +0.49(+2.73%)
Aug 28, 2007 18.56 18.75 17.96 18.08 5,303,799 -0.89(-4.70%)
Aug 27, 2007 19.12 19.14 18.87 18.97 2,047,137 -0.13(-0.67%)
Aug 24, 2007 18.64 19.12 18.61 19.10 2,513,833 +0.23(+1.22%)
Aug 23, 2007 19.06 19.13 18.45 18.87 3,648,262 -0.02(-0.13%)
Aug 22, 2007 18.83 19.10 18.51 18.89 4,523,895 +0.05(+0.25%)
Aug 21, 2007 18.38 19.07 18.36 18.84 3,104,289 +0.18(+0.94%)
Aug 20, 2007 18.39 18.71 17.89 18.67 4,756,937 +0.21(+1.16%)
Aug 17, 2007 19.02 19.10 18.24 18.45 7,121,398 +0.26(+1.44%)
Aug 16, 2007 16.32 18.42 16.29 18.19 6,913,921 +0.95(+5.49%)
Aug 15, 2007 17.42 17.83 16.84 17.24 4,635,830 -0.24(-1.37%)
Aug 14, 2007 17.74 18.04 17.28 17.48 4,830,430 -0.11(-0.63%)
Aug 13, 2007 16.92 17.74 16.92 17.59 8,935,604 +0.99(+5.94%)
Aug 10, 2007 17.31 17.47 16.20 16.60 13,564,023 -1.03(-5.87%)
Aug 09, 2007 18.63 19.07 17.56 17.64 5,721,781 -1.70(-8.77%)
Aug 08, 2007 18.71 19.56 18.31 19.33 7,092,000 +1.12(+6.16%)
Aug 07, 2007 17.55 18.73 17.29 18.21 4,880,836 +0.58(+3.30%)
Aug 06, 2007 17.70 18.73 16.91 17.63 7,551,048 +0.19(+1.10%)
Aug 03, 2007 17.32 18.60 17.14 17.44 6,603,178 -1.16(-6.25%)
Aug 02, 2007 17.91 19.14 17.89 18.60 3,810,197 +0.39(+2.14%)
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.