Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.622 5.853 5.445 5.499 0 -0.24(-4.16%)
Jan 29, 2009 5.291 6.076 5.291 5.737 6,498,772 -0.35(-5.69%)
Jan 28, 2009 6.130 6.145 5.822 6.083 11,830,439 +0.36(+6.32%)
Jan 27, 2009 5.822 5.899 5.591 5.722 5,059,958 +0.02(+0.40%)
Jan 26, 2009 5.660 5.953 5.576 5.699 5,481,061 -0.07(-1.20%)
Jan 23, 2009 5.522 5.860 5.299 5.768 8,068,175 +0.08(+1.49%)
Jan 22, 2009 5.922 5.999 5.622 5.684 8,996,505 -0.42(-6.93%)
Jan 21, 2009 6.007 6.130 5.714 6.107 10,243,323 +0.39(+6.86%)
Jan 20, 2009 5.622 6.099 5.622 5.714 12,279,582 -0.13(-2.24%)
Jan 16, 2009 6.022 6.230 5.814 5.845 11,719,303 -0.01(-0.13%)
Jan 15, 2009 6.083 6.237 5.730 5.853 12,065,633 -0.25(-4.16%)
Jan 14, 2009 6.376 6.483 6.037 6.107 8,468,014 -0.52(-7.78%)
Jan 13, 2009 6.599 6.822 6.399 6.622 8,038,026 -0.04(-0.58%)
Jan 12, 2009 6.783 6.891 6.560 6.660 6,673,284 -0.04(-0.57%)
Jan 09, 2009 6.860 6.883 6.553 6.699 4,849,129 -0.15(-2.13%)
Jan 08, 2009 6.837 6.937 6.676 6.845 5,007,136 -0.02(-0.34%)
Jan 07, 2009 7.345 7.345 6.806 6.868 6,580,468 -0.60(-8.03%)
Jan 06, 2009 7.599 7.637 7.329 7.468 8,265,076 -0.03(-0.41%)
Jan 05, 2009 7.229 7.545 7.191 7.499 5,920,392 +0.18(+2.52%)
Jan 02, 2009 7.452 7.468 7.145 7.314 0 -0.02(-0.21%)
Jan 01, 2009 6.899 7.402 6.699 7.329 0 +0.00(+0.00%)
Dec 31, 2008 6.899 7.402 6.699 7.329 4,881,398 +0.42(+6.12%)
Dec 30, 2008 6.660 6.929 6.545 6.906 4,208,616 +0.32(+4.78%)
Dec 29, 2008 6.437 6.660 6.437 6.591 3,696,843 +0.15(+2.39%)
Dec 26, 2008 6.806 6.806 6.330 6.437 2,217,119 -0.15(-2.33%)
Dec 24, 2008 6.699 6.806 6.491 6.591 1,720,412 -0.08(-1.15%)
Dec 23, 2008 6.760 6.945 6.614 6.668 3,995,516 -0.06(-0.91%)
Dec 22, 2008 7.176 7.268 6.645 6.730 4,779,232 -0.45(-6.22%)
Dec 19, 2008 7.214 7.476 6.929 7.176 8,722,198 +0.05(+0.76%)
Dec 18, 2008 7.222 7.837 7.060 7.122 14,373,176 +0.52(+7.93%)
Dec 17, 2008 6.637 7.229 6.506 6.599 8,860,675 -0.37(-5.30%)
Dec 16, 2008 6.868 7.037 6.522 6.968 9,162,467 +0.25(+3.78%)
Dec 15, 2008 6.914 7.076 6.591 6.714 5,359,016 -0.18(-2.68%)
Dec 12, 2008 6.922 7.091 6.591 6.899 9,154,880 -0.11(-1.54%)
Dec 11, 2008 7.699 7.822 6.868 7.006 8,909,467 -0.82(-10.51%)
Dec 10, 2008 8.029 8.137 7.376 7.829 6,621,134 -0.13(-1.64%)
Dec 09, 2008 8.422 8.587 7.868 7.960 7,156,410 -0.59(-6.92%)
Dec 08, 2008 8.629 8.821 8.422 8.552 6,812,073 +0.18(+2.21%)
Dec 05, 2008 7.591 8.429 7.391 8.368 7,512,057 +0.66(+8.58%)
Dec 04, 2008 7.775 8.360 7.591 7.706 6,188,710 -0.29(-3.65%)
Dec 03, 2008 7.622 8.075 6.968 7.999 7,995,057 +0.33(+4.31%)
Dec 02, 2008 7.445 7.768 7.206 7.668 7,767,860 +0.44(+6.06%)
Dec 01, 2008 7.445 7.733 7.191 7.229 11,163,655 -0.64(-8.11%)
Nov 28, 2008 7.691 7.952 7.675 7.868 3,480,385 +0.02(+0.20%)
Nov 26, 2008 7.191 7.975 6.976 7.852 6,361,946 +0.42(+5.58%)
Nov 25, 2008 7.822 7.852 7.129 7.437 9,064,173 -0.05(-0.72%)
Nov 24, 2008 6.183 7.560 5.684 7.491 14,914,561 +1.61(+27.32%)
Nov 21, 2008 5.468 5.968 5.099 5.884 14,518,207 +0.75(+14.69%)
Nov 20, 2008 5.614 5.891 5.068 5.130 9,915,562 -0.57(-9.99%)
Nov 19, 2008 6.099 6.360 5.637 5.699 10,046,965 -0.50(-8.06%)
Nov 18, 2008 6.776 7.068 6.053 6.199 9,899,370 -0.70(-10.14%)
Nov 17, 2008 7.191 7.306 6.768 6.899 8,010,497 -0.38(-5.28%)
Nov 14, 2008 7.037 7.829 6.906 7.283 7,610,019 -0.08(-1.15%)
Nov 13, 2008 7.114 7.429 6.345 7.368 11,233,938 +0.39(+5.62%)
Nov 12, 2008 7.552 7.691 6.891 6.976 10,674,231 -0.75(-9.75%)
Nov 11, 2008 8.337 8.516 7.560 7.729 14,206,987 -0.73(-8.64%)
Nov 10, 2008 9.052 9.414 8.368 8.460 7,812,507 -0.64(-7.02%)
Nov 07, 2008 9.052 9.175 8.798 9.098 6,794,130 +0.05(+0.51%)
Nov 06, 2008 9.152 9.375 8.852 9.052 9,457,662 -0.23(-2.49%)
Nov 05, 2008 9.498 9.721 9.229 9.283 7,489,207 -0.33(-3.44%)
Nov 04, 2008 9.483 9.798 9.337 9.614 6,439,144 +0.39(+4.25%)
Nov 03, 2008 9.260 9.475 9.029 9.221 5,024,569 -0.20(-2.12%)
Oct 31, 2008 8.598 9.475 8.545 9.421 7,778,126 +0.75(+8.60%)
Oct 30, 2008 8.775 9.337 8.460 8.675 7,948,322 +0.11(+1.26%)
Oct 29, 2008 8.998 9.129 8.483 8.568 10,932,598 -0.39(-4.38%)
Oct 28, 2008 8.268 8.983 7.552 8.960 10,621,991 +1.52(+20.35%)
Oct 27, 2008 7.545 8.006 7.376 7.445 5,911,397 -0.35(-4.54%)
Oct 24, 2008 7.452 8.052 7.129 7.799 6,775,944 -0.29(-3.61%)
Oct 23, 2008 7.791 8.160 7.506 8.091 10,819,541 +0.18(+2.24%)
Oct 22, 2008 8.337 8.337 7.622 7.914 9,359,854 -0.52(-6.20%)
Oct 21, 2008 8.875 9.168 8.322 8.437 7,907,884 -0.64(-7.03%)
Oct 20, 2008 8.429 9.144 8.014 9.075 8,710,082 +0.82(+9.87%)
Oct 17, 2008 7.714 8.514 7.714 8.260 10,286,323 +0.33(+4.17%)
Oct 16, 2008 7.991 8.075 7.122 7.929 11,451,740 +0.22(+2.89%)
Oct 15, 2008 8.683 8.691 7.606 7.706 10,919,505 -1.34(-14.80%)
Oct 14, 2008 9.114 9.806 8.768 9.044 14,719,485 +0.89(+10.94%)
Oct 13, 2008 8.145 8.268 7.614 8.152 7,864,611 +0.79(+10.76%)
Oct 10, 2008 7.076 7.814 6.422 7.360 14,510,029 -0.05(-0.62%)
Oct 09, 2008 8.075 8.237 7.406 7.406 14,195,753 -0.28(-3.60%)
Oct 08, 2008 7.337 8.275 5.784 7.683 8,376,190 +0.19(+2.57%)
Oct 07, 2008 8.329 8.668 7.422 7.491 7,709,366 -0.74(-8.97%)
Oct 06, 2008 8.075 8.652 7.675 8.229 8,909,988 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.114 8.514 9,590,996 -1.45(-14.58%)
Oct 02, 2008 10.77 10.79 9.698 9.967 6,391,879 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,592,300 -0.03(-0.29%)
Sep 30, 2008 10.77 10.97 10.34 10.63 6,189,221 +0.25(+2.37%)
Sep 29, 2008 10.28 10.67 9.929 10.38 8,975,106 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.07 12.07 11.02 11.40 5,394,899 -0.31(-2.63%)
Sep 24, 2008 12.31 12.42 11.24 11.71 3,983,424 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.61 11.92 4,885,688 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,347,427 -0.55(-4.44%)
Sep 19, 2008 11.85 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.591 11.28 29,991,936 +0.40(+3.67%)
Sep 17, 2008 11.37 11.92 10.59 10.88 15,919,318 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,176,609 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,702,827 -1.40(-10.32%)
Sep 12, 2008 12.83 13.61 12.76 13.56 7,646,597 +0.42(+3.22%)
Sep 11, 2008 12.34 13.18 12.22 13.14 10,036,596 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,751,472 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.62 13,656,855 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,344,011 +0.71(+5.60%)
Sep 05, 2008 12.15 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.11 13.11 12.37 12.41 6,710,389 -0.67(-5.12%)
Sep 03, 2008 13.07 13.20 12.71 13.07 6,793,419 -0.08(-0.64%)
Sep 02, 2008 12.87 13.27 12.77 13.16 7,884,778 +0.51(+4.01%)
Aug 29, 2008 12.37 12.82 12.23 12.65 5,676,854 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.88 12.51 6,216,677 +0.53(+4.43%)
Aug 27, 2008 11.71 12.01 11.60 11.97 4,200,653 +0.05(+0.45%)
Aug 26, 2008 11.63 11.97 11.54 11.92 4,582,707 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.65 3,994,982 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,369,300 +0.30(+2.56%)
Aug 21, 2008 11.07 11.81 10.87 11.70 6,812,108 +0.48(+4.25%)
Aug 20, 2008 11.06 11.27 10.81 11.22 5,050,976 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,482,749 -0.53(-4.58%)
Aug 18, 2008 12.06 12.07 11.56 11.59 5,827,213 -0.42(-3.46%)
Aug 15, 2008 11.59 12.08 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.67 11.41 10.67 11.25 5,462,691 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.92 9,699,846 -0.11(-0.98%)
Aug 12, 2008 11.69 11.74 10.97 11.03 6,552,754 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,916,017 +0.32(+2.81%)
Aug 08, 2008 10.87 11.65 10.85 11.51 7,305,838 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,580,072 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.58 6,865,252 -0.22(-1.82%)
Aug 05, 2008 11.57 11.84 11.17 11.80 6,883,402 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,666,490 -0.37(-3.20%)
Aug 01, 2008 11.58 11.64 11.04 11.53 6,587,974 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.84 11.27 8,026,121 -0.21(-1.81%)
Jul 30, 2008 11.28 12.17 11.11 11.47 11,546,694 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,840,514 +0.97(+9.44%)
Jul 28, 2008 10.85 11.10 10.21 10.27 11,272,281 -0.54(-4.98%)
Jul 25, 2008 10.71 10.99 10.38 10.81 8,351,274 +0.18(+1.66%)
Jul 24, 2008 11.60 11.78 10.52 10.63 11,976,330 -1.15(-9.79%)
Jul 23, 2008 11.24 11.92 11.24 11.78 16,105,530 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.51 11.24 23,722,902 -0.44(-3.75%)
Jul 21, 2008 12.63 12.77 11.63 11.68 7,735,465 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,636,157 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,194,098 +1.07(+9.41%)
Jul 16, 2008 10.37 11.45 10.04 11.36 11,457,355 +1.03(+9.98%)
Jul 15, 2008 9.983 10.87 9.621 10.33 16,067,327 +0.38(+3.87%)
Jul 14, 2008 10.92 11.11 9.921 9.944 9,081,179 -0.84(-7.77%)
Jul 11, 2008 10.57 11.05 10.18 10.78 10,731,063 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.47 10.73 11,835,862 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,226,236 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.08 10.90 10,891,376 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,623,028 -0.28(-2.61%)
Jul 04, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.00(+0.00%)
Jul 03, 2008 10.73 10.97 10.57 10.60 4,395,289 +0.02(+0.15%)
Jul 02, 2008 10.81 10.88 10.55 10.58 7,986,055 -0.18(-1.71%)
Jul 01, 2008 9.998 10.81 9.998 10.77 13,202,475 +0.64(+6.30%)
Jun 30, 2008 10.47 10.64 9.998 10.13 11,015,685 -0.31(-2.95%)
Jun 27, 2008 10.14 10.65 10.14 10.44 13,276,868 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.11 14,139,945 -0.91(-8.23%)
Jun 25, 2008 11.57 11.64 10.67 11.02 11,989,541 -0.55(-4.72%)
Jun 24, 2008 11.20 11.72 11.11 11.57 6,435,058 +0.37(+3.30%)
Jun 23, 2008 11.15 11.34 10.79 11.20 6,637,541 +0.12(+1.04%)
Jun 20, 2008 11.27 11.41 11.01 11.08 6,715,295 -0.32(-2.77%)
Jun 19, 2008 11.35 11.74 11.05 11.40 10,484,046 -0.33(-2.82%)
Jun 18, 2008 11.81 11.82 11.26 11.73 7,308,480 -0.18(-1.49%)
Jun 17, 2008 12.51 12.65 11.88 11.91 4,151,650 -0.50(-4.03%)
Jun 16, 2008 11.97 12.47 11.67 12.41 6,481,652 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,228,914 +0.27(+2.29%)
Jun 12, 2008 11.25 12.01 11.25 11.77 7,997,329 +0.60(+5.37%)
Jun 11, 2008 11.74 12.04 11.17 11.17 5,693,523 -0.52(-4.47%)
Jun 10, 2008 11.74 12.08 11.41 11.69 5,534,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.68 11.50 11.79 6,702,225 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.07 6,200,554 -0.90(-6.94%)
Jun 05, 2008 12.67 13.09 12.31 12.97 6,497,108 +0.72(+5.83%)
Jun 04, 2008 12.14 12.51 11.80 12.26 6,413,171 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.15 12.15 6,428,096 -0.38(-3.07%)
Jun 02, 2008 13.11 13.11 12.18 12.54 7,351,454 -0.65(-4.96%)
May 30, 2008 13.29 13.42 12.89 13.19 5,265,451 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,150,012 +0.07(+0.53%)
May 28, 2008 13.25 13.47 12.96 13.20 3,582,252 +0.01(+0.06%)
May 27, 2008 13.08 13.44 12.88 13.19 3,634,770 +0.24(+1.84%)
May 26, 2008 13.11 13.15 12.71 12.95 0 +0.00(+0.00%)
May 23, 2008 13.11 13.15 12.71 12.95 3,796,733 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,524,359 +0.06(+0.47%)
May 21, 2008 13.70 13.84 13.07 13.14 5,158,555 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,294,094 -0.59(-4.12%)
May 19, 2008 14.14 14.57 14.03 14.36 3,612,792 +0.20(+1.41%)
May 16, 2008 14.27 14.37 14.03 14.16 4,361,745 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.92 14.37 4,665,638 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.97 14.18 3,605,358 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.97 4,315,746 +0.14(+1.00%)
May 12, 2008 13.51 14.01 13.46 13.84 3,741,260 +0.36(+2.68%)
May 09, 2008 13.58 13.85 13.35 13.47 2,722,942 -0.36(-2.61%)
May 08, 2008 14.21 14.21 13.51 13.84 3,916,759 -0.19(-1.37%)
May 07, 2008 14.82 14.97 13.97 14.03 4,597,210 -0.76(-5.15%)
May 06, 2008 14.28 14.86 14.18 14.79 5,097,462 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.24 14.49 5,171,009 +0.11(+0.75%)
May 02, 2008 15.15 15.28 14.33 14.38 9,518,390 -0.42(-2.86%)
May 01, 2008 13.94 15.10 13.91 14.80 7,305,045 +0.80(+5.71%)
Apr 30, 2008 14.41 14.41 13.73 14.01 7,174,083 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.17 14.35 3,604,964 -0.20(-1.37%)
Apr 28, 2008 14.54 14.97 14.52 14.55 7,760,510 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,069,956 +0.42(+2.95%)
Apr 24, 2008 13.92 14.14 13.74 14.08 7,312,917 +0.24(+1.72%)
Apr 23, 2008 13.91 14.08 13.72 13.84 4,190,049 -0.05(-0.33%)
Apr 22, 2008 14.08 14.22 13.77 13.89 3,319,051 -0.32(-2.27%)
Apr 21, 2008 14.04 14.37 13.93 14.21 3,425,897 +0.00(+0.00%)
Apr 18, 2008 14.24 14.60 13.97 14.21 5,222,657 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,584,650 +0.20(+1.45%)
Apr 16, 2008 13.17 13.81 13.17 13.81 4,668,546 +0.72(+5.46%)
Apr 15, 2008 13.17 13.40 12.84 13.09 4,567,801 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,356,409 -0.39(-2.91%)
Apr 11, 2008 13.58 14.12 13.34 13.50 5,366,337 -0.19(-1.40%)
Apr 10, 2008 13.64 13.77 13.17 13.69 5,241,676 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.61 6,824,380 -0.52(-3.65%)
Apr 08, 2008 14.18 14.49 13.78 14.13 8,723,181 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.91 10,635,048 +0.73(+5.54%)
Apr 04, 2008 13.63 13.67 13.04 13.18 5,146,285 -0.42(-3.05%)
Apr 03, 2008 13.45 13.74 12.82 13.60 6,106,008 +0.16(+1.20%)
Apr 02, 2008 13.56 13.91 13.07 13.44 5,956,374 -0.20(-1.47%)
Apr 01, 2008 12.73 13.68 12.73 13.64 10,705,014 +1.05(+8.31%)
Mar 31, 2008 12.31 12.74 12.21 12.59 3,565,888 +0.30(+2.44%)
Mar 28, 2008 12.51 12.65 12.26 12.29 4,776,694 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.22 12.47 4,765,876 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.27 12.30 6,544,515 -0.95(-7.14%)
Mar 25, 2008 12.90 13.44 12.51 13.24 6,202,948 +0.42(+3.24%)
Mar 24, 2008 12.92 13.51 12.75 12.83 9,402,776 -0.06(-0.48%)
Mar 21, 2008 11.74 13.07 11.69 12.89 10,941,423 +0.00(+0.00%)
Mar 20, 2008 11.74 13.07 11.69 12.89 10,941,423 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,049,181 -1.69(-12.64%)
Mar 18, 2008 11.87 13.38 11.87 13.38 8,711,847 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.67 8,154,009 -0.22(-1.88%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,325,263 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.98 12.11 9,813,234 +0.36(+3.08%)
Mar 12, 2008 11.41 12.31 11.38 11.75 9,378,412 +0.19(+1.66%)
Mar 11, 2008 10.92 11.84 10.67 11.56 10,735,655 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 9.998 10.23 7,517,677 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.88 7,937,549 +0.27(+2.54%)
Mar 06, 2008 11.14 11.25 10.58 10.61 6,120,302 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.32 5,373,779 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,224,353 -0.19(-1.67%)
Mar 03, 2008 11.30 11.88 11.30 11.52 5,745,651 -0.08(-0.73%)
Feb 29, 2008 11.97 12.26 11.61 11.61 4,944,684 -0.52(-4.25%)
Feb 28, 2008 12.32 12.32 11.97 12.12 4,625,191 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.12 12.38 5,172,633 -0.07(-0.56%)
Feb 26, 2008 11.84 12.61 11.84 12.45 7,099,926 +0.53(+4.45%)
Feb 25, 2008 11.65 12.17 11.39 11.92 6,620,857 +0.31(+2.65%)
Feb 22, 2008 11.82 11.84 10.99 11.61 10,164,040 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,707,821 -0.32(-2.81%)
Feb 20, 2008 10.64 11.28 10.54 11.21 9,202,582 +0.46(+4.29%)
Feb 19, 2008 11.04 11.19 10.70 10.74 8,737,360 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.87 10.94 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.87 10.94 8,922,636 -0.45(-3.92%)
Feb 14, 2008 11.73 11.85 11.30 11.39 7,639,852 -0.36(-3.08%)
Feb 13, 2008 11.75 11.86 11.63 11.75 6,651,340 +0.23(+2.00%)
Feb 12, 2008 11.75 12.01 11.37 11.52 6,906,615 -0.15(-1.25%)
Feb 11, 2008 12.02 12.12 11.58 11.67 12,224,291 -0.35(-2.94%)
Feb 08, 2008 12.43 12.45 11.94 12.02 8,685,572 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,433,493 +0.34(+2.79%)
Feb 06, 2008 12.26 12.32 11.79 12.13 8,723,129 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.92 12.15 7,969,245 -0.42(-3.30%)
Feb 04, 2008 13.12 13.37 12.43 12.57 10,421,644 -1.25(-9.02%)
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.