Discover Financial Services (NY: DFS )

103.74 -0.13 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.94 27.12 26.45 26.87 5,684,660 -0.13(-0.48%)
May 30, 2012 26.90 27.18 26.45 27.00 9,095,629 -0.07(-0.27%)
May 29, 2012 26.75 27.18 26.56 27.08 5,457,157 +0.51(+1.92%)
May 25, 2012 26.46 26.79 26.42 26.57 3,000,085 +0.09(+0.34%)
May 24, 2012 26.44 26.61 26.11 26.48 4,440,106 +0.22(+0.83%)
May 23, 2012 25.97 26.31 25.83 26.26 6,018,270 +0.01(+0.03%)
May 22, 2012 26.62 26.92 26.13 26.25 6,720,548 -0.14(-0.52%)
May 21, 2012 25.58 26.44 25.45 26.39 5,431,520 +0.80(+3.14%)
May 18, 2012 25.73 25.91 25.45 25.58 6,525,617 +0.02(+0.10%)
May 17, 2012 26.82 26.93 25.55 25.56 11,149,284 -1.30(-4.84%)
May 16, 2012 27.26 27.43 26.86 26.86 5,027,590 -0.25(-0.93%)
May 15, 2012 27.24 27.49 27.03 27.11 4,127,290 -0.16(-0.60%)
May 14, 2012 27.31 27.61 27.25 27.27 5,437,224 -0.42(-1.52%)
May 11, 2012 26.99 27.74 26.75 27.69 5,220,397 +0.50(+1.85%)
May 10, 2012 27.26 27.41 27.07 27.19 3,306,449 +0.10(+0.36%)
May 09, 2012 26.77 27.45 26.55 27.09 6,530,367 +0.00(+0.00%)
May 08, 2012 27.01 27.22 26.74 27.09 5,731,359 -0.10(-0.36%)
May 07, 2012 26.98 27.41 26.92 27.19 4,071,226 -0.02(-0.06%)
May 04, 2012 27.20 27.34 27.02 27.21 4,117,898 -0.19(-0.71%)
May 03, 2012 27.94 28.03 27.35 27.40 5,684,973 -0.45(-1.63%)
May 02, 2012 27.78 28.05 27.70 27.86 5,085,811 -0.06(-0.20%)
May 01, 2012 27.59 28.21 27.48 27.91 5,130,115 +0.40(+1.45%)
Apr 30, 2012 27.63 27.72 27.42 27.52 3,935,339 -0.15(-0.56%)
Apr 27, 2012 27.59 27.80 27.52 27.67 3,819,641 +0.17(+0.62%)
Apr 26, 2012 27.19 27.55 27.06 27.50 3,557,599 +0.28(+1.01%)
Apr 25, 2012 26.90 27.27 26.79 27.22 3,944,690 +0.62(+2.32%)
Apr 24, 2012 26.62 26.90 26.38 26.61 4,858,674 +0.01(+0.03%)
Apr 23, 2012 26.31 26.65 26.02 26.60 5,574,892 -0.13(-0.49%)
Apr 20, 2012 26.65 26.99 26.58 26.73 4,536,040 +0.13(+0.49%)
Apr 19, 2012 26.78 26.83 26.38 26.60 5,382,741 +0.10(+0.37%)
Apr 18, 2012 26.54 26.68 26.34 26.50 4,494,791 -0.15(-0.55%)
Apr 17, 2012 26.60 26.78 26.41 26.65 4,911,791 +0.25(+0.95%)
Apr 16, 2012 26.67 26.87 26.27 26.40 6,092,763 -0.30(-1.12%)
Apr 13, 2012 26.89 27.04 26.58 26.70 6,249,740 -0.31(-1.14%)
Apr 12, 2012 26.57 27.06 26.39 27.00 5,390,697 +0.48(+1.81%)
Apr 11, 2012 26.40 26.60 26.31 26.53 5,199,996 +0.41(+1.55%)
Apr 10, 2012 26.49 26.75 26.11 26.12 6,533,498 -0.38(-1.44%)
Apr 09, 2012 26.40 26.65 26.17 26.50 5,110,482 -0.35(-1.30%)
Apr 05, 2012 26.62 26.93 26.61 26.85 4,655,069 +0.06(+0.24%)
Apr 04, 2012 26.83 27.01 26.59 26.79 6,114,992 -0.41(-1.52%)
Apr 03, 2012 27.30 27.35 26.95 27.20 8,143,057 -0.07(-0.27%)
Apr 02, 2012 27.30 27.49 27.04 27.27 7,377,519 +0.29(+1.08%)
Mar 30, 2012 26.87 27.05 26.42 26.98 10,619,542 +0.32(+1.18%)
Mar 29, 2012 26.70 27.07 26.57 26.67 7,539,705 -0.17(-0.63%)
Mar 28, 2012 27.25 27.28 26.64 26.84 8,950,813 -0.53(-1.92%)
Mar 27, 2012 27.42 27.52 27.20 27.36 8,991,263 -0.02(-0.06%)
Mar 26, 2012 27.60 27.60 26.96 27.38 11,199,694 +0.00(+0.00%)
Mar 23, 2012 26.54 27.86 26.13 27.38 16,548,610 +1.08(+4.12%)
Mar 22, 2012 25.39 26.79 25.17 26.29 15,908,307 +0.69(+2.69%)
Mar 21, 2012 25.90 26.12 25.58 25.61 9,267,844 -0.18(-0.69%)
Mar 20, 2012 25.78 26.29 25.61 25.78 12,598,631 -0.50(-1.91%)
Mar 19, 2012 25.89 26.87 25.86 26.29 9,270,309 +0.35(+1.34%)
Mar 16, 2012 26.13 26.30 25.88 25.94 8,965,374 +0.02(+0.09%)
Mar 15, 2012 26.14 26.14 25.56 25.91 9,255,843 -0.02(-0.06%)
Mar 14, 2012 26.29 26.45 25.73 25.93 7,360,739 +0.02(+0.06%)
Mar 13, 2012 25.05 25.98 25.01 25.91 6,789,905 +1.00(+4.03%)
Mar 12, 2012 24.78 24.93 24.44 24.91 5,043,173 +0.14(+0.56%)
Mar 09, 2012 24.67 25.13 24.60 24.77 4,310,319 +0.19(+0.76%)
Mar 08, 2012 24.75 24.76 24.41 24.59 3,826,067 -0.01(-0.03%)
Mar 07, 2012 24.34 24.77 24.33 24.59 3,825,009 +0.37(+1.54%)
Mar 06, 2012 24.37 24.62 23.97 24.22 5,822,080 -0.45(-1.84%)
Mar 05, 2012 24.71 24.77 24.46 24.67 4,184,687 -0.03(-0.13%)
Mar 02, 2012 24.83 24.93 24.59 24.71 3,246,231 -0.11(-0.46%)
Mar 01, 2012 24.35 24.97 24.29 24.82 4,686,527 +0.53(+2.20%)
Feb 29, 2012 24.70 24.84 24.25 24.29 5,147,848 -0.29(-1.19%)
Feb 28, 2012 24.38 24.59 24.17 24.58 5,797,317 +0.43(+1.78%)
Feb 27, 2012 24.20 24.37 24.05 24.15 5,391,767 -0.28(-1.16%)
Feb 24, 2012 24.33 24.50 24.20 24.43 4,623,337 +0.12(+0.50%)
Feb 23, 2012 24.05 24.33 23.96 24.31 4,864,949 +0.26(+1.08%)
Feb 22, 2012 24.12 24.28 24.03 24.05 4,744,392 +0.02(+0.10%)
Feb 21, 2012 24.17 24.22 23.85 24.03 5,918,402 +0.12(+0.51%)
Feb 17, 2012 24.29 24.29 23.87 23.91 4,001,109 -0.03(-0.14%)
Feb 16, 2012 23.49 23.96 23.43 23.94 5,456,484 +0.46(+1.96%)
Feb 15, 2012 23.19 23.75 23.19 23.48 7,578,973 +0.43(+1.86%)
Feb 14, 2012 23.15 23.19 22.88 23.05 5,611,426 -0.16(-0.70%)
Feb 13, 2012 22.97 23.22 22.92 23.21 5,915,094 +0.40(+1.77%)
Feb 10, 2012 23.09 23.15 22.72 22.81 5,022,380 -0.57(-2.46%)
Feb 09, 2012 23.31 23.45 23.06 23.38 5,190,043 +0.09(+0.38%)
Feb 08, 2012 23.43 23.46 22.99 23.29 5,841,528 -0.13(-0.55%)
Feb 07, 2012 22.82 23.49 22.81 23.42 6,971,065 +0.53(+2.33%)
Feb 06, 2012 22.74 22.98 22.64 22.89 4,081,363 +0.05(+0.21%)
Feb 03, 2012 22.72 22.92 22.64 22.84 6,472,338 +0.38(+1.69%)
Feb 02, 2012 22.52 22.62 22.34 22.46 3,336,391 +0.02(+0.11%)
Feb 01, 2012 22.36 22.68 22.18 22.43 6,847,932 +0.44(+1.99%)
Jan 31, 2012 22.21 22.40 21.80 22.00 7,174,517 -0.09(-0.40%)
Jan 30, 2012 21.94 22.14 21.49 22.09 7,020,212 +0.12(+0.55%)
Jan 27, 2012 22.13 22.37 21.75 21.96 10,953,435 -0.66(-2.93%)
Jan 26, 2012 22.30 22.73 22.19 22.63 9,530,296 +0.41(+1.86%)
Jan 25, 2012 22.43 22.53 22.19 22.21 9,152,849 -0.31(-1.37%)
Jan 24, 2012 22.30 22.54 22.18 22.52 7,391,374 +0.07(+0.32%)
Jan 23, 2012 22.19 22.51 21.98 22.45 7,159,367 +0.28(+1.28%)
Jan 20, 2012 21.83 22.22 21.65 22.17 8,523,976 +0.21(+0.96%)
Jan 19, 2012 21.80 22.05 21.74 21.96 7,586,120 +0.17(+0.78%)
Jan 18, 2012 21.77 22.03 21.59 21.79 6,879,292 -0.06(-0.30%)
Jan 17, 2012 21.79 21.92 21.63 21.85 8,415,814 +0.40(+1.85%)
Jan 13, 2012 21.02 21.66 20.96 21.45 8,847,440 +0.15(+0.68%)
Jan 12, 2012 20.95 21.36 20.94 21.31 7,094,526 +0.38(+1.82%)
Jan 11, 2012 20.68 20.98 20.42 20.93 7,951,140 +0.17(+0.82%)
Jan 10, 2012 20.03 20.81 19.96 20.76 11,650,997 +1.01(+5.12%)
Jan 09, 2012 19.81 19.95 19.62 19.75 4,063,396 +0.08(+0.41%)
Jan 06, 2012 19.94 20.00 19.55 19.67 4,243,423 -0.18(-0.90%)
Jan 05, 2012 19.43 19.96 19.22 19.84 5,649,090 +0.17(+0.86%)
Jan 04, 2012 19.62 19.81 19.42 19.67 6,409,864 +0.25(+1.29%)
Dec 30, 2011 19.45 19.54 19.31 19.42 2,399,190 -0.11(-0.58%)
Dec 29, 2011 19.40 19.58 19.29 19.54 3,535,834 +0.15(+0.79%)
Dec 28, 2011 19.62 19.67 19.35 19.38 3,164,485 -0.19(-0.99%)
Dec 27, 2011 19.69 19.71 19.45 19.58 3,197,323 -0.16(-0.82%)
Dec 23, 2011 19.59 19.74 19.44 19.74 3,026,319 +0.26(+1.32%)
Dec 21, 2011 19.55 19.67 19.19 19.48 3,957,902 -0.04(-0.21%)
Dec 20, 2011 19.38 19.63 19.31 19.52 6,997,920 +0.52(+2.76%)
Dec 19, 2011 19.58 19.67 18.94 19.00 5,944,893 -0.53(-2.72%)
Dec 16, 2011 18.79 19.54 18.78 19.53 12,087,521 +0.93(+5.03%)
Dec 15, 2011 19.62 19.62 18.41 18.59 13,378,068 -0.60(-3.15%)
Dec 14, 2011 19.18 19.47 18.88 19.20 7,320,490 -0.05(-0.25%)
Dec 13, 2011 19.58 19.78 19.06 19.25 8,330,083 -0.27(-1.36%)
Dec 12, 2011 19.79 19.79 19.21 19.51 5,652,323 -0.43(-2.14%)
Dec 09, 2011 19.43 20.03 19.40 19.94 5,103,974 +0.62(+3.21%)
Dec 08, 2011 19.58 19.75 19.25 19.32 4,628,364 -0.45(-2.28%)
Dec 07, 2011 19.61 19.85 19.29 19.77 4,232,676 +0.12(+0.62%)
Dec 06, 2011 19.74 19.80 19.46 19.65 3,558,729 -0.10(-0.53%)
Dec 05, 2011 19.85 19.95 19.54 19.75 4,090,710 +0.24(+1.24%)
Dec 02, 2011 19.63 20.00 19.44 19.51 4,830,381 +0.14(+0.71%)
Dec 01, 2011 19.10 19.52 18.88 19.38 5,619,469 +0.18(+0.92%)
Nov 30, 2011 18.93 19.21 18.69 19.20 9,433,553 +0.87(+4.75%)
Nov 29, 2011 18.75 18.75 18.30 18.33 5,914,902 -0.34(-1.81%)
Nov 28, 2011 18.92 18.94 18.45 18.67 6,111,339 +0.16(+0.87%)
Nov 25, 2011 18.49 18.68 18.36 18.50 1,930,505 +0.04(+0.22%)
Nov 23, 2011 18.49 18.67 18.39 18.46 7,552,068 -0.24(-1.29%)
Nov 22, 2011 18.42 18.87 18.40 18.71 7,759,036 +0.28(+1.53%)
Nov 21, 2011 18.21 18.55 18.12 18.42 8,086,882 -0.14(-0.74%)
Nov 18, 2011 18.44 18.60 18.22 18.56 6,306,244 +0.27(+1.50%)
Nov 17, 2011 18.91 19.15 18.16 18.29 11,273,620 -0.83(-4.34%)
Nov 16, 2011 19.77 19.78 19.10 19.12 8,681,937 -0.96(-4.78%)
Nov 15, 2011 19.67 20.15 19.42 20.08 10,766,312 +0.28(+1.43%)
Nov 14, 2011 19.81 19.92 19.44 19.79 7,163,049 -0.17(-0.85%)
Nov 11, 2011 19.50 20.06 19.35 19.96 6,610,941 +0.83(+4.34%)
Nov 10, 2011 19.33 19.49 18.96 19.13 5,650,177 +0.07(+0.38%)
Nov 09, 2011 19.18 19.54 18.97 19.06 8,123,035 -0.73(-3.71%)
Nov 08, 2011 19.97 20.01 19.45 19.79 5,999,476 -0.13(-0.65%)
Nov 07, 2011 19.66 19.96 19.53 19.92 5,331,876 +0.18(+0.90%)
Nov 04, 2011 19.62 19.80 19.35 19.75 5,940,390 -0.09(-0.45%)
Nov 03, 2011 19.32 19.85 18.72 19.83 10,059,606 +0.84(+4.41%)
Nov 02, 2011 18.81 19.13 18.72 19.00 7,813,744 +0.59(+3.20%)
Nov 01, 2011 18.42 18.74 18.26 18.41 9,166,188 -0.58(-3.06%)
Oct 31, 2011 19.44 19.71 18.97 18.99 5,967,749 -0.74(-3.76%)
Oct 28, 2011 19.57 19.81 19.42 19.73 5,863,098 -0.03(-0.16%)
Oct 27, 2011 20.02 20.13 19.42 19.76 13,376,396 +0.98(+5.24%)
Oct 26, 2011 18.94 18.99 18.33 18.78 14,745,703 +0.31(+1.66%)
Oct 25, 2011 19.29 19.54 18.41 18.47 16,153,249 -1.23(-6.26%)
Oct 24, 2011 18.87 19.75 18.79 19.71 7,675,603 +1.05(+5.62%)
Oct 21, 2011 18.37 18.67 18.28 18.66 8,109,894 +0.55(+3.03%)
Oct 20, 2011 17.89 18.18 17.76 18.11 10,748,534 +0.31(+1.72%)
Oct 19, 2011 18.62 18.74 17.72 17.80 10,440,498 -0.77(-4.16%)
Oct 18, 2011 18.45 18.72 18.06 18.58 13,172,228 +0.15(+0.79%)
Oct 17, 2011 19.25 19.35 18.39 18.43 11,402,109 -1.02(-5.22%)
Oct 14, 2011 19.84 19.86 19.21 19.45 8,814,549 -0.09(-0.45%)
Oct 13, 2011 20.15 20.15 19.38 19.54 8,522,918 -0.96(-4.68%)
Oct 12, 2011 20.21 20.91 20.21 20.50 8,780,740 +0.39(+1.92%)
Oct 11, 2011 19.57 20.25 19.43 20.11 5,791,047 +0.35(+1.75%)
Oct 10, 2011 19.38 19.76 19.38 19.76 6,302,314 +0.89(+4.74%)
Oct 07, 2011 19.48 19.48 18.80 18.87 8,817,841 -0.47(-2.42%)
Oct 06, 2011 18.70 19.34 18.70 19.34 9,146,383 +0.81(+4.35%)
Oct 05, 2011 18.41 18.63 18.01 18.53 8,620,913 +0.10(+0.57%)
Oct 04, 2011 17.74 18.50 17.34 18.42 13,848,997 +0.53(+2.97%)
Oct 03, 2011 18.41 18.95 17.87 17.89 12,514,858 -0.55(-2.96%)
Sep 30, 2011 18.60 18.82 18.33 18.44 12,418,356 -0.53(-2.80%)
Sep 29, 2011 19.39 19.66 18.48 18.97 16,104,419 -0.23(-1.17%)
Sep 28, 2011 19.95 20.13 19.19 19.19 12,338,062 -0.79(-3.94%)
Sep 27, 2011 21.32 21.41 19.64 19.98 18,613,326 -0.94(-4.49%)
Sep 26, 2011 20.66 20.93 20.09 20.92 8,443,891 +0.55(+2.68%)
Sep 23, 2011 20.17 20.70 20.04 20.38 11,425,527 +0.08(+0.40%)
Sep 22, 2011 21.20 21.30 19.87 20.30 14,920,962 -0.07(-0.35%)
Sep 21, 2011 21.65 21.83 20.37 20.37 14,620,466 -1.17(-5.41%)
Sep 20, 2011 21.28 21.96 21.13 21.53 9,933,181 +0.42(+1.98%)
Sep 19, 2011 20.87 21.38 20.61 21.12 6,247,880 -0.16(-0.76%)
Sep 16, 2011 21.16 21.53 21.03 21.28 8,611,057 +0.23(+1.07%)
Sep 15, 2011 20.95 21.05 20.60 21.05 9,168,105 +0.31(+1.51%)
Sep 14, 2011 20.33 20.97 20.06 20.74 7,950,972 +0.58(+2.87%)
Sep 13, 2011 20.07 20.30 19.89 20.16 7,615,533 +0.04(+0.20%)
Sep 12, 2011 18.93 20.14 18.93 20.12 11,064,497 +0.89(+4.64%)
Sep 09, 2011 19.50 19.73 19.13 19.23 8,680,918 -0.45(-2.29%)
Sep 08, 2011 19.70 20.12 19.65 19.68 8,189,531 -0.27(-1.33%)
Sep 07, 2011 19.70 19.95 19.53 19.94 6,382,213 +0.74(+3.85%)
Sep 06, 2011 18.79 19.23 18.73 19.20 9,493,818 -0.27(-1.36%)
Sep 02, 2011 19.45 19.87 19.43 19.47 4,480,063 -0.50(-2.50%)
Sep 01, 2011 20.09 20.41 19.95 19.97 5,254,267 -0.26(-1.27%)
Aug 31, 2011 20.20 20.46 19.95 20.22 6,423,321 +0.19(+0.96%)
Aug 30, 2011 20.14 20.27 19.90 20.03 8,082,477 -0.15(-0.76%)
Aug 29, 2011 20.24 20.30 20.02 20.18 6,480,678 +0.26(+1.29%)
Aug 26, 2011 19.54 19.97 18.91 19.93 9,533,090 +0.31(+1.60%)
Aug 25, 2011 20.14 20.62 19.48 19.61 8,035,453 -0.35(-1.73%)
Aug 24, 2011 19.22 20.07 19.13 19.96 9,282,403 +0.75(+3.89%)
Aug 23, 2011 18.70 19.37 18.56 19.21 11,810,312 +0.52(+2.80%)
Aug 22, 2011 18.95 19.03 18.39 18.69 13,048,169 +0.27(+1.48%)
Aug 19, 2011 18.08 18.95 18.05 18.41 8,933,437 +0.07(+0.39%)
Aug 18, 2011 18.66 18.74 18.14 18.34 9,498,969 -0.95(-4.92%)
Aug 17, 2011 19.17 19.64 19.17 19.29 6,980,880 +0.24(+1.27%)
Aug 16, 2011 18.94 19.31 18.79 19.05 6,276,166 -0.14(-0.71%)
Aug 15, 2011 18.87 19.49 18.85 19.19 9,502,047 +0.43(+2.31%)
Aug 12, 2011 19.13 19.64 18.62 18.75 11,427,209 -0.14(-0.72%)
Aug 11, 2011 17.70 19.25 17.68 18.89 16,016,880 +1.30(+7.40%)
Aug 10, 2011 17.70 18.38 17.39 17.59 17,479,064 -0.60(-3.31%)
Aug 09, 2011 17.83 18.19 16.74 18.19 13,803,911 +1.53(+9.17%)
Aug 08, 2011 17.83 18.29 16.49 16.66 12,497,912 -1.69(-9.20%)
Aug 05, 2011 19.15 19.15 17.94 18.35 13,380,164 -0.49(-2.60%)
Aug 04, 2011 19.68 19.81 18.80 18.84 10,428,219 -1.16(-5.79%)
Aug 03, 2011 19.85 20.02 19.23 20.00 8,383,419 +0.15(+0.77%)
Aug 02, 2011 20.38 20.57 19.81 19.85 10,327,370 -0.73(-3.55%)
Aug 01, 2011 20.71 20.84 20.27 20.58 5,892,134 -0.01(-0.04%)
Jul 29, 2011 20.38 20.75 20.18 20.59 5,688,642 -0.13(-0.62%)
Jul 28, 2011 20.47 20.90 20.47 20.71 6,052,032 +0.21(+1.02%)
Jul 27, 2011 20.92 20.97 20.46 20.50 8,117,750 -0.46(-2.19%)
Jul 26, 2011 21.00 21.14 20.86 20.96 7,572,005 -0.07(-0.34%)
Jul 25, 2011 20.69 21.15 20.59 21.04 6,346,956 +0.16(+0.77%)
Jul 22, 2011 21.32 21.38 20.79 20.87 6,945,747 -0.41(-1.93%)
Jul 21, 2011 21.16 21.52 21.11 21.28 9,998,520 +0.34(+1.61%)
Jul 20, 2011 20.75 21.07 20.67 20.95 6,246,004 +0.20(+0.97%)
Jul 19, 2011 20.80 20.90 20.51 20.75 6,866,381 +0.01(+0.04%)
Jul 18, 2011 20.46 20.82 20.11 20.74 10,636,293 +0.30(+1.45%)
Jul 15, 2011 20.55 20.71 20.22 20.44 6,408,148 +0.01(+0.04%)
Jul 14, 2011 21.08 21.12 20.29 20.43 14,293,319 -0.58(-2.75%)
Jul 13, 2011 21.36 21.59 20.96 21.01 12,099,690 -0.25(-1.17%)
Jul 12, 2011 21.39 21.69 21.23 21.26 11,220,877 -0.20(-0.94%)
Jul 11, 2011 21.49 21.81 21.37 21.46 5,553,181 -0.34(-1.55%)
Jul 08, 2011 21.78 21.88 21.49 21.80 7,061,873 -0.32(-1.45%)
Jul 07, 2011 21.96 22.44 21.95 22.12 9,091,740 +0.39(+1.78%)
Jul 06, 2011 21.47 21.86 21.25 21.73 9,953,393 +0.18(+0.86%)
Jul 05, 2011 21.45 21.71 21.24 21.55 9,700,996 +0.26(+1.21%)
Jul 01, 2011 20.91 21.42 20.71 21.29 16,235,365 -0.16(-0.75%)
Jun 30, 2011 21.40 21.61 21.32 21.45 7,717,585 +0.11(+0.53%)
Jun 29, 2011 21.07 21.57 20.89 21.34 11,408,084 +0.38(+1.80%)
Jun 28, 2011 20.29 20.99 20.16 20.96 10,784,736 +0.75(+3.69%)
Jun 27, 2011 19.82 20.35 19.79 20.22 10,582,143 +0.34(+1.69%)
Jun 24, 2011 19.38 19.92 19.26 19.88 17,642,760 +0.72(+3.77%)
Jun 23, 2011 19.14 19.30 18.95 19.16 15,621,538 +0.24(+1.27%)
Jun 22, 2011 19.28 19.48 18.92 18.92 9,813,597 -0.36(-1.87%)
Jun 21, 2011 19.30 19.43 19.18 19.28 8,659,827 +0.34(+1.78%)
Jun 20, 2011 18.93 19.01 18.88 18.94 6,255,080 +0.43(+2.30%)
Jun 17, 2011 18.78 18.88 18.45 18.52 8,191,526 -0.14(-0.77%)
Jun 16, 2011 18.44 18.85 18.36 18.66 9,900,181 +0.26(+1.39%)
Jun 15, 2011 18.35 19.05 18.33 18.41 10,974,092 -0.18(-0.99%)
Jun 14, 2011 18.33 18.82 18.33 18.59 11,083,501 +0.42(+2.29%)
Jun 13, 2011 18.15 18.29 18.00 18.17 7,501,378 +0.11(+0.62%)
Jun 10, 2011 18.25 18.31 17.91 18.06 7,221,634 -0.24(-1.31%)
Jun 09, 2011 18.20 18.53 18.19 18.30 4,743,239 +0.13(+0.71%)
Jun 08, 2011 18.18 18.39 18.08 18.17 6,315,012 -0.10(-0.57%)
Jun 07, 2011 18.05 18.50 18.04 18.28 5,934,921 +0.29(+1.60%)
Jun 06, 2011 18.51 18.56 17.97 17.99 7,609,252 -0.62(-3.32%)
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.