Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.12 24.45 23.54 23.56 4,809,821 -0.92(-3.76%)
Oct 28, 2011 24.28 24.58 24.10 24.48 4,725,476 -0.04(-0.16%)
Oct 27, 2011 24.84 24.98 24.09 24.52 10,780,961 +1.22(+5.24%)
Oct 26, 2011 23.50 23.56 22.74 23.30 11,884,580 +0.38(+1.66%)
Oct 25, 2011 23.94 24.25 22.84 22.92 13,019,019 -1.53(-6.26%)
Oct 24, 2011 23.41 24.50 23.31 24.45 6,186,299 +1.30(+5.62%)
Oct 21, 2011 22.79 23.16 22.68 23.15 6,536,324 +0.68(+3.03%)
Oct 20, 2011 22.20 22.56 22.04 22.47 8,662,986 +0.38(+1.72%)
Oct 19, 2011 23.10 23.25 21.98 22.09 8,414,718 -0.96(-4.16%)
Oct 18, 2011 22.89 23.23 22.41 23.05 10,616,408 +0.18(+0.79%)
Oct 17, 2011 23.88 24.01 22.82 22.87 9,189,747 -1.26(-5.22%)
Oct 14, 2011 24.62 24.64 23.83 24.13 7,104,254 -0.11(-0.45%)
Oct 13, 2011 25.00 25.00 24.04 24.24 6,869,208 -1.19(-4.68%)
Oct 12, 2011 25.08 25.95 25.07 25.43 7,077,005 +0.48(+1.92%)
Oct 11, 2011 24.28 25.12 24.11 24.95 4,667,405 +0.43(+1.75%)
Oct 10, 2011 24.04 24.52 24.04 24.52 5,079,470 +1.11(+4.74%)
Oct 07, 2011 24.17 24.17 23.33 23.41 7,106,907 -0.58(-2.42%)
Oct 06, 2011 23.20 24.00 23.20 23.99 7,371,702 +1.00(+4.35%)
Oct 05, 2011 22.84 23.11 22.34 22.99 6,948,189 +0.13(+0.57%)
Oct 04, 2011 22.01 22.95 21.52 22.86 11,161,863 +0.60(+2.70%)
Oct 03, 2011 22.91 23.58 22.23 22.26 10,059,404 -0.68(-2.96%)
Sep 30, 2011 23.14 23.42 22.81 22.94 9,981,836 -0.66(-2.80%)
Sep 29, 2011 24.12 24.46 22.99 23.60 12,944,682 -0.28(-1.17%)
Sep 28, 2011 24.82 25.05 23.87 23.88 9,917,296 -0.98(-3.94%)
Sep 27, 2011 26.53 26.63 24.43 24.86 14,961,333 -1.17(-4.49%)
Sep 26, 2011 25.70 26.04 25.00 26.03 6,787,173 +0.68(+2.68%)
Sep 23, 2011 25.09 25.75 24.93 25.35 9,183,803 +0.10(+0.40%)
Sep 22, 2011 26.37 26.50 24.72 25.25 11,993,423 -0.09(-0.36%)
Sep 21, 2011 26.93 27.16 25.34 25.34 11,751,885 -1.45(-5.41%)
Sep 20, 2011 26.48 27.32 26.29 26.79 7,984,260 +0.52(+1.98%)
Sep 19, 2011 25.97 26.60 25.64 26.27 5,022,027 -0.20(-0.76%)
Sep 16, 2011 26.32 26.79 26.16 26.47 6,921,541 +0.28(+1.07%)
Sep 15, 2011 26.06 26.19 25.62 26.19 7,369,294 +0.39(+1.51%)
Sep 14, 2011 25.29 26.09 24.96 25.80 6,390,967 +0.72(+2.87%)
Sep 13, 2011 24.97 25.25 24.75 25.08 6,121,342 +0.05(+0.20%)
Sep 12, 2011 23.55 25.05 23.55 25.03 8,893,608 +1.11(+4.64%)
Sep 09, 2011 24.26 24.55 23.80 23.92 6,977,695 -0.56(-2.29%)
Sep 08, 2011 24.51 25.03 24.45 24.48 6,582,720 -0.33(-1.33%)
Sep 07, 2011 24.51 24.82 24.30 24.81 5,130,003 +0.92(+3.85%)
Sep 06, 2011 23.38 23.92 23.30 23.89 7,631,101 -0.33(-1.36%)
Sep 02, 2011 24.20 24.72 24.17 24.22 3,601,061 -0.62(-2.50%)
Sep 01, 2011 25.00 25.39 24.82 24.84 4,223,364 -0.32(-1.27%)
Aug 31, 2011 25.13 25.46 24.82 25.16 5,163,046 +0.24(+0.96%)
Aug 30, 2011 25.06 25.22 24.76 24.92 6,496,670 -0.19(-0.76%)
Aug 29, 2011 25.18 25.26 24.91 25.11 5,209,149 +0.32(+1.29%)
Aug 26, 2011 24.31 24.84 23.53 24.79 7,662,668 +0.39(+1.60%)
Aug 25, 2011 25.05 25.65 24.24 24.40 6,458,872 -0.43(-1.73%)
Aug 24, 2011 23.91 24.97 23.80 24.83 7,461,167 +0.93(+3.89%)
Aug 23, 2011 23.26 24.10 23.09 23.90 9,493,092 +0.65(+2.80%)
Aug 22, 2011 23.58 23.67 22.88 23.25 10,488,078 +0.34(+1.48%)
Aug 19, 2011 22.49 23.58 22.45 22.91 7,180,669 +0.09(+0.39%)
Aug 18, 2011 23.22 23.32 22.57 22.82 7,635,242 -1.18(-4.92%)
Aug 17, 2011 23.85 24.44 23.85 24.00 5,611,210 +0.30(+1.27%)
Aug 16, 2011 23.56 24.02 23.38 23.70 5,044,763 -0.17(-0.71%)
Aug 15, 2011 23.47 24.25 23.45 23.87 7,637,716 +0.54(+2.31%)
Aug 12, 2011 23.80 24.43 23.17 23.33 9,185,155 -0.17(-0.72%)
Aug 11, 2011 22.02 23.95 21.99 23.50 12,874,318 +1.62(+7.40%)
Aug 10, 2011 22.02 22.87 21.63 21.88 14,049,617 -0.75(-3.31%)
Aug 09, 2011 22.18 22.63 20.83 22.63 11,095,541 +1.90(+9.17%)
Aug 08, 2011 22.18 22.75 20.51 20.73 10,045,783 -2.10(-9.20%)
Aug 05, 2011 23.82 23.82 22.32 22.83 10,754,934 -0.61(-2.60%)
Aug 04, 2011 24.48 24.64 23.39 23.44 8,382,170 -1.44(-5.79%)
Aug 03, 2011 24.69 24.91 23.92 24.88 6,738,566 +0.19(+0.77%)
Aug 02, 2011 25.36 25.59 24.65 24.69 8,301,108 -0.91(-3.55%)
Aug 01, 2011 25.77 25.93 25.22 25.60 4,736,079 -0.01(-0.04%)
Jul 29, 2011 25.36 25.82 25.11 25.61 4,572,513 -0.16(-0.62%)
Jul 28, 2011 25.47 26.00 25.47 25.77 4,864,605 +0.26(+1.02%)
Jul 27, 2011 26.03 26.09 25.46 25.51 6,525,022 -0.57(-2.19%)
Jul 26, 2011 26.13 26.30 25.95 26.08 6,086,354 -0.09(-0.34%)
Jul 25, 2011 25.74 26.31 25.62 26.17 5,101,664 +0.20(+0.77%)
Jul 22, 2011 26.53 26.60 25.87 25.97 5,582,970 -0.51(-1.93%)
Jul 21, 2011 26.32 26.77 26.26 26.48 8,036,779 +0.42(+1.61%)
Jul 20, 2011 25.82 26.21 25.72 26.06 5,020,519 +0.25(+0.97%)
Jul 19, 2011 25.88 26.00 25.52 25.81 5,519,176 +0.01(+0.04%)
Jul 18, 2011 25.45 25.91 25.02 25.80 8,549,419 +0.37(+1.45%)
Jul 15, 2011 25.57 25.76 25.16 25.43 5,150,850 +0.01(+0.04%)
Jul 14, 2011 26.23 26.28 25.24 25.42 11,488,925 -0.72(-2.75%)
Jul 13, 2011 26.57 26.86 26.08 26.14 9,725,693 -0.31(-1.17%)
Jul 12, 2011 26.61 26.99 26.41 26.45 9,019,306 -0.25(-0.94%)
Jul 11, 2011 26.74 27.13 26.59 26.70 4,463,630 -0.42(-1.55%)
Jul 08, 2011 27.10 27.22 26.74 27.12 5,676,312 -0.40(-1.45%)
Jul 07, 2011 27.32 27.92 27.30 27.52 7,307,912 +0.48(+1.78%)
Jul 06, 2011 26.71 27.20 26.44 27.04 8,000,506 +0.23(+0.86%)
Jul 05, 2011 26.68 27.01 26.42 26.81 7,797,630 +0.26(+0.98%)
Jul 01, 2011 26.07 26.71 25.82 26.55 13,020,442 -0.20(-0.75%)
Jun 30, 2011 26.69 26.95 26.59 26.75 6,189,351 +0.14(+0.53%)
Jun 29, 2011 26.27 26.90 26.05 26.61 9,149,058 +0.47(+1.80%)
Jun 28, 2011 25.30 26.17 25.14 26.14 8,649,145 +0.93(+3.69%)
Jun 27, 2011 24.72 25.37 24.68 25.21 8,486,670 +0.42(+1.69%)
Jun 24, 2011 24.17 24.84 24.01 24.79 14,149,145 +0.90(+3.77%)
Jun 23, 2011 23.87 24.06 23.63 23.89 12,528,165 +0.30(+1.27%)
Jun 22, 2011 24.04 24.29 23.59 23.59 7,870,311 -0.45(-1.87%)
Jun 21, 2011 24.07 24.23 23.91 24.04 6,945,010 +0.42(+1.78%)
Jun 20, 2011 23.61 23.70 23.55 23.62 5,016,451 +0.53(+2.30%)
Jun 17, 2011 23.42 23.54 23.00 23.09 6,569,442 -0.18(-0.77%)
Jun 16, 2011 22.99 23.50 22.89 23.27 7,939,750 +0.32(+1.39%)
Jun 15, 2011 22.88 23.75 22.86 22.95 8,801,005 -0.23(-0.99%)
Jun 14, 2011 22.85 23.47 22.85 23.18 8,888,749 +0.52(+2.29%)
Jun 13, 2011 22.63 22.80 22.45 22.66 6,015,957 +0.14(+0.62%)
Jun 10, 2011 22.76 22.83 22.33 22.52 5,791,608 -0.30(-1.31%)
Jun 09, 2011 22.69 23.11 22.68 22.82 3,803,984 +0.16(+0.71%)
Jun 08, 2011 22.67 22.93 22.55 22.66 5,064,515 -0.13(-0.57%)
Jun 07, 2011 22.51 23.07 22.50 22.79 4,759,690 +0.36(+1.60%)
Jun 06, 2011 23.08 23.14 22.41 22.43 6,102,470 -0.77(-3.32%)
Jun 03, 2011 23.05 23.43 23.02 23.20 4,396,734 -0.35(-1.49%)
May 24, 2011 24.46 24.52 23.52 23.55 8,096,621 -0.88(-3.60%)
May 23, 2011 24.71 24.71 24.38 24.43 5,968,835 -0.49(-1.97%)
May 20, 2011 25.67 25.68 24.86 24.92 6,790,003 -0.76(-2.96%)
May 19, 2011 25.47 25.76 25.39 25.68 6,627,920 +0.35(+1.38%)
May 18, 2011 25.34 25.45 25.15 25.33 5,575,733 +0.07(+0.28%)
May 17, 2011 24.99 25.32 24.74 25.26 6,732,089 +0.19(+0.76%)
May 16, 2011 24.22 25.28 24.07 25.07 10,171,580 +0.83(+3.42%)
May 13, 2011 24.23 24.39 24.00 24.24 5,106,723 +0.04(+0.17%)
May 12, 2011 24.23 24.23 23.91 24.20 3,746,697 +0.02(+0.08%)
May 11, 2011 24.48 24.58 24.11 24.18 4,223,584 -0.40(-1.63%)
May 10, 2011 24.65 24.71 24.51 24.58 4,092,286 -0.03(-0.12%)
May 09, 2011 24.26 24.62 24.21 24.61 3,390,589 +0.32(+1.32%)
May 06, 2011 24.28 24.46 24.19 24.29 3,610,590 +0.28(+1.17%)
May 05, 2011 23.91 24.25 23.65 24.01 4,389,160 -0.04(-0.17%)
May 04, 2011 24.67 24.68 23.98 24.05 5,133,065 -0.70(-2.83%)
May 03, 2011 24.63 24.88 24.49 24.75 3,935,008 +0.08(+0.32%)
May 02, 2011 24.73 24.74 24.66 24.67 2,795,257 -0.17(-0.68%)
Apr 29, 2011 24.67 24.93 24.59 24.84 3,748,211 +0.17(+0.69%)
Apr 28, 2011 24.40 24.72 24.36 24.67 3,686,546 +0.17(+0.69%)
Apr 27, 2011 24.85 24.85 24.22 24.50 5,246,505 -0.24(-0.97%)
Apr 26, 2011 24.66 24.81 24.44 24.74 3,581,556 +0.24(+0.98%)
Apr 25, 2011 24.67 24.72 24.47 24.50 4,022,715 -0.26(-1.05%)
Apr 21, 2011 25.00 25.11 24.68 24.76 5,931,883 -0.16(-0.64%)
Apr 20, 2011 24.70 24.99 24.66 24.92 8,009,539 +0.55(+2.26%)
Apr 19, 2011 23.94 24.40 23.83 24.37 4,690,142 +0.52(+2.18%)
Apr 18, 2011 23.93 24.01 23.52 23.85 4,194,110 -0.43(-1.77%)
Apr 15, 2011 24.12 24.42 24.05 24.28 8,259,188 +0.33(+1.38%)
Apr 14, 2011 24.20 24.20 23.86 23.95 5,937,773 -0.28(-1.16%)
Apr 13, 2011 24.27 24.35 24.03 24.23 4,786,146 +0.17(+0.71%)
Apr 12, 2011 23.96 24.24 23.85 24.06 4,228,585 -0.06(-0.25%)
Apr 11, 2011 23.92 24.20 23.86 24.12 3,986,312 +0.27(+1.13%)
Apr 08, 2011 24.20 24.41 23.74 23.85 4,543,408 -0.19(-0.79%)
Apr 07, 2011 24.34 24.40 23.96 24.04 5,844,466 -0.38(-1.56%)
Apr 06, 2011 24.67 24.74 24.18 24.42 5,513,707 -0.18(-0.73%)
Apr 05, 2011 24.44 24.74 24.28 24.60 4,945,691 -0.04(-0.16%)
Apr 04, 2011 24.18 24.65 24.10 24.64 3,864,152 +0.49(+2.03%)
Apr 01, 2011 24.49 24.84 24.02 24.15 5,382,156 +0.03(+0.12%)
Mar 31, 2011 24.85 24.90 24.03 24.12 6,827,704 -0.86(-3.44%)
Mar 30, 2011 24.98 24.98 24.98 24.98 6,975,935 +0.49(+2.00%)
Mar 29, 2011 24.36 24.54 24.25 24.49 4,673,217 +0.13(+0.53%)
Mar 28, 2011 24.06 24.63 23.97 24.36 5,338,543 +0.36(+1.50%)
Mar 25, 2011 23.95 24.45 23.89 24.00 6,765,100 +0.14(+0.59%)
Mar 24, 2011 23.58 23.90 23.30 23.86 6,391,864 +0.42(+1.79%)
Mar 23, 2011 22.71 23.64 22.60 23.44 11,724,886 +1.19(+5.35%)
Mar 22, 2011 22.68 22.75 22.24 22.25 8,626,701 -0.39(-1.72%)
Mar 21, 2011 22.30 22.66 22.24 22.64 5,086,472 +0.64(+2.91%)
Mar 18, 2011 21.98 22.32 21.80 22.00 5,181,605 +0.38(+1.76%)
Mar 17, 2011 21.49 21.79 21.37 21.62 5,026,635 +0.45(+2.13%)
Mar 16, 2011 21.72 21.92 21.03 21.17 5,411,135 -0.56(-2.58%)
Mar 15, 2011 21.48 21.90 21.46 21.73 6,454,661 -0.19(-0.87%)
Mar 14, 2011 21.71 22.06 21.44 21.92 3,599,488 +0.09(+0.41%)
Mar 11, 2011 21.74 21.92 21.56 21.83 3,073,463 +0.13(+0.60%)
Mar 10, 2011 21.61 21.99 21.51 21.70 4,452,977 -0.19(-0.87%)
Mar 09, 2011 22.25 22.35 21.89 21.89 5,171,522 -0.38(-1.71%)
Mar 08, 2011 21.56 22.34 21.56 22.27 4,319,802 +0.73(+3.39%)
Mar 07, 2011 21.60 21.78 21.41 21.54 3,963,757 -0.07(-0.32%)
Mar 04, 2011 21.47 21.66 21.30 21.61 4,746,904 +0.16(+0.75%)
Mar 03, 2011 21.34 21.70 21.27 21.45 3,118,866 +0.40(+1.90%)
Mar 02, 2011 21.10 21.44 20.96 21.05 2,996,176 -0.07(-0.33%)
Mar 01, 2011 21.90 21.90 21.09 21.12 4,832,492 -0.63(-2.90%)
Feb 28, 2011 21.89 21.93 21.58 21.75 2,852,214 -0.07(-0.32%)
Feb 25, 2011 21.79 21.84 21.55 21.82 2,996,255 +0.21(+0.97%)
Feb 24, 2011 21.20 21.74 21.16 21.61 5,333,105 +0.61(+2.90%)
Feb 23, 2011 21.12 21.38 20.81 21.00 4,798,011 -0.10(-0.47%)
Feb 22, 2011 21.55 21.79 21.05 21.10 3,909,065 -0.76(-3.48%)
Feb 18, 2011 22.04 22.04 21.50 21.86 3,356,294 -0.13(-0.59%)
Feb 17, 2011 21.90 22.00 21.79 21.99 2,199,851 +0.01(+0.05%)
Feb 16, 2011 21.69 21.99 21.62 21.98 4,147,083 +0.36(+1.67%)
Feb 15, 2011 21.65 21.76 21.51 21.62 2,667,755 -0.18(-0.83%)
Feb 14, 2011 21.73 21.82 21.57 21.80 2,744,751 +0.08(+0.37%)
Feb 11, 2011 21.55 21.75 21.33 21.72 3,077,600 +0.12(+0.56%)
Feb 10, 2011 20.99 21.74 20.92 21.60 2,771,926 +0.49(+2.32%)
Feb 09, 2011 21.35 21.47 21.05 21.11 2,465,188 -0.36(-1.68%)
Feb 08, 2011 21.16 21.51 21.02 21.47 2,264,855 +0.34(+1.61%)
Feb 07, 2011 20.66 21.32 20.64 21.13 2,665,496 +0.52(+2.52%)
Feb 04, 2011 20.52 20.64 20.23 20.61 2,020,772 +0.06(+0.29%)
Feb 03, 2011 20.54 20.68 20.31 20.55 1,967,922 -0.04(-0.19%)
Feb 02, 2011 20.74 20.95 20.55 20.59 2,497,511 -0.30(-1.44%)
Feb 01, 2011 20.79 21.13 20.72 20.89 2,743,726 +0.30(+1.46%)
Jan 31, 2011 20.51 20.64 20.38 20.59 3,110,241 +0.13(+0.64%)
Jan 28, 2011 21.03 21.24 20.34 20.46 4,126,548 -0.58(-2.76%)
Jan 27, 2011 20.66 21.10 20.61 21.04 5,913,165 +0.31(+1.50%)
Jan 26, 2011 20.36 20.79 20.36 20.73 3,016,896 +0.28(+1.37%)
Jan 25, 2011 20.32 20.48 20.09 20.45 4,843,434 +0.03(+0.15%)
Jan 24, 2011 20.50 20.57 20.33 20.42 3,368,795 -0.05(-0.24%)
Jan 21, 2011 20.51 20.72 20.38 20.47 3,623,262 +0.13(+0.64%)
Jan 20, 2011 20.41 20.72 20.25 20.34 4,481,796 -0.08(-0.39%)
Jan 19, 2011 20.51 20.59 20.05 20.42 6,288,038 -0.32(-1.54%)
Jan 18, 2011 20.31 20.77 20.28 20.74 5,154,306 +0.36(+1.77%)
Jan 14, 2011 19.94 20.39 19.88 20.38 4,858,221 +0.34(+1.70%)
Jan 13, 2011 19.85 20.08 19.75 20.04 5,714,474 +0.14(+0.70%)
Jan 12, 2011 19.43 19.92 19.38 19.90 6,255,559 +0.66(+3.43%)
Jan 11, 2011 19.23 19.33 18.96 19.24 4,171,618 +0.12(+0.63%)
Jan 10, 2011 18.75 19.17 18.61 19.12 3,461,831 +0.22(+1.16%)
Jan 07, 2011 19.06 19.10 18.64 18.90 2,893,264 -0.01(-0.04%)
Jan 06, 2011 19.15 19.22 18.90 18.91 3,053,244 -0.26(-1.37%)
Jan 05, 2011 18.57 19.32 18.37 19.17 6,501,733 +0.55(+2.95%)
Jan 04, 2011 18.76 18.82 18.31 18.62 4,549,922 -0.25(-1.32%)
Jan 03, 2011 18.75 18.90 18.60 18.87 3,802,785 +0.34(+1.83%)
Dec 31, 2010 18.29 18.55 18.15 18.53 3,156,653 +0.36(+1.98%)
Dec 30, 2010 18.50 18.53 18.13 18.17 3,443,228 -0.40(-2.15%)
Dec 29, 2010 18.56 18.63 18.46 18.57 2,945,772 +0.01(+0.05%)
Dec 28, 2010 18.60 18.64 18.44 18.56 2,408,470 -0.02(-0.11%)
Dec 27, 2010 18.34 18.65 18.30 18.58 3,000,715 +0.12(+0.65%)
Dec 23, 2010 18.11 18.47 18.05 18.46 3,446,201 +0.26(+1.43%)
Dec 22, 2010 18.27 18.30 18.03 18.20 4,192,928 -0.03(-0.16%)
Dec 21, 2010 18.33 18.39 18.14 18.23 4,597,770 -0.04(-0.22%)
Dec 20, 2010 18.10 18.37 17.95 18.27 4,580,072 +0.25(+1.39%)
Dec 17, 2010 18.57 18.58 17.86 18.02 9,829,165 -0.51(-2.75%)
Dec 16, 2010 18.43 18.95 18.01 18.53 13,082,060 -0.60(-3.14%)
Dec 15, 2010 19.10 19.29 19.01 19.13 5,455,321 -0.02(-0.10%)
Dec 14, 2010 19.15 19.31 19.01 19.15 3,844,900 +0.05(+0.26%)
Dec 13, 2010 19.31 19.45 19.09 19.10 5,508,702 -0.17(-0.88%)
Dec 10, 2010 18.86 19.29 18.81 19.27 3,377,942 +0.50(+2.66%)
Dec 09, 2010 18.94 19.01 18.47 18.77 4,822,751 -0.06(-0.32%)
Dec 08, 2010 18.47 18.86 18.43 18.83 4,781,727 +0.36(+1.95%)
Dec 07, 2010 19.21 19.23 18.46 18.47 5,275,016 -0.36(-1.94%)
Dec 06, 2010 18.81 19.12 18.67 18.83 3,628,506 -0.01(-0.03%)
Dec 03, 2010 18.81 18.90 18.58 18.84 3,472,520 -0.10(-0.53%)
Dec 02, 2010 18.84 19.04 18.78 18.94 4,051,674 +0.08(+0.42%)
Dec 01, 2010 18.50 18.89 18.41 18.86 3,731,662 +0.58(+3.17%)
Nov 30, 2010 18.17 18.48 18.17 18.28 3,715,179 -0.14(-0.76%)
Nov 29, 2010 18.24 18.47 17.84 18.42 2,587,865 +0.00(+0.00%)
Nov 26, 2010 18.41 18.58 18.37 18.42 787,881 -0.18(-0.97%)
Nov 24, 2010 18.34 18.60 18.60 18.60 2,147,333 +0.39(+2.14%)
Nov 23, 2010 18.17 18.29 18.02 18.21 3,627,765 -0.22(-1.19%)
Nov 22, 2010 18.19 18.47 18.15 18.43 4,129,882 +0.03(+0.16%)
Nov 19, 2010 18.30 18.42 18.09 18.40 3,340,533 +0.02(+0.11%)
Nov 18, 2010 18.55 18.61 18.34 18.38 3,930,092 +0.03(+0.16%)
Nov 17, 2010 18.10 18.40 18.04 18.35 3,630,156 +0.25(+1.38%)
Nov 16, 2010 18.68 18.70 17.99 18.10 5,847,730 -0.77(-4.08%)
Nov 15, 2010 18.61 19.16 18.38 18.87 5,637,073 +0.27(+1.45%)
Nov 12, 2010 18.70 19.01 18.44 18.60 4,299,058 -0.49(-2.57%)
Nov 11, 2010 18.49 19.16 18.30 19.09 6,811,881 +0.37(+1.98%)
Nov 10, 2010 18.44 18.72 18.37 18.72 2,802,031 +0.25(+1.35%)
Nov 09, 2010 18.95 18.95 18.38 18.47 3,749,986 -0.47(-2.48%)
Nov 08, 2010 18.79 19.03 18.69 18.94 4,595,616 +0.03(+0.16%)
Nov 05, 2010 18.77 19.02 18.48 18.91 5,957,128 +0.17(+0.91%)
Nov 04, 2010 18.36 18.77 18.15 18.74 5,162,523 +0.60(+3.31%)
Nov 03, 2010 18.07 18.35 18.04 18.14 4,000,677 +0.10(+0.55%)
Nov 02, 2010 18.18 18.25 17.93 18.04 3,964,436 +0.01(+0.06%)
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.