Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 28.38 28.38 27.85 27.99 6,333,638 -0.40(-1.43%)
Jul 30, 2012 28.26 28.47 28.07 28.39 5,556,576 +0.05(+0.19%)
Jul 27, 2012 27.93 28.49 27.63 28.34 6,173,107 +0.68(+2.48%)
Jul 26, 2012 27.08 27.72 26.92 27.65 5,589,806 +1.05(+3.95%)
Jul 25, 2012 26.77 26.87 26.40 26.60 3,232,896 -0.05(-0.18%)
Jul 24, 2012 26.89 26.90 26.30 26.65 6,390,890 -0.20(-0.75%)
Jul 23, 2012 26.70 26.94 26.60 26.85 5,118,370 -0.32(-1.17%)
Jul 20, 2012 26.84 27.46 26.70 27.17 5,140,224 -0.02(-0.06%)
Jul 19, 2012 27.40 27.56 27.07 27.19 6,196,621 -0.19(-0.68%)
Jul 18, 2012 27.72 27.86 27.30 27.37 5,219,514 -0.40(-1.46%)
Jul 17, 2012 27.56 27.93 27.27 27.78 4,318,094 +0.42(+1.54%)
Jul 16, 2012 27.15 27.51 27.07 27.36 4,309,466 +0.15(+0.54%)
Jul 13, 2012 27.00 27.22 26.93 27.21 3,367,790 +0.33(+1.22%)
Jul 12, 2012 26.66 27.09 26.37 26.88 6,012,163 -0.09(-0.32%)
Jul 11, 2012 26.79 27.04 26.51 26.97 6,299,328 +0.32(+1.20%)
Jul 10, 2012 27.47 27.52 26.56 26.65 5,721,723 -0.60(-2.20%)
Jul 09, 2012 27.40 27.51 27.13 27.25 4,068,769 -0.23(-0.85%)
Jul 06, 2012 27.24 27.58 27.16 27.48 3,787,466 -0.04(-0.14%)
Jul 05, 2012 27.46 27.80 27.36 27.52 4,812,494 -0.07(-0.25%)
Jul 03, 2012 27.23 27.68 27.14 27.59 3,941,421 +0.44(+1.60%)
Jul 02, 2012 26.99 27.24 26.85 27.15 4,526,354 +0.32(+1.19%)
Jun 29, 2012 26.70 26.84 26.46 26.84 6,813,229 +0.95(+3.66%)
Jun 28, 2012 25.76 26.08 25.41 25.89 4,727,283 -0.24(-0.92%)
Jun 27, 2012 26.18 26.31 25.95 26.13 4,892,361 +0.12(+0.48%)
Jun 26, 2012 25.99 26.18 25.95 26.01 8,067,598 -0.07(-0.27%)
Jun 25, 2012 25.74 26.20 25.74 26.08 5,989,322 -0.01(-0.03%)
Jun 22, 2012 26.30 26.61 25.77 26.08 19,369,110 +0.12(+0.48%)
Jun 21, 2012 26.70 26.81 25.93 25.96 9,835,377 -0.54(-2.02%)
Jun 20, 2012 26.18 26.63 25.85 26.49 10,817,013 +0.44(+1.70%)
Jun 19, 2012 25.22 26.35 24.93 26.05 12,900,891 +0.57(+2.25%)
Jun 18, 2012 25.48 25.69 25.36 25.48 7,901,749 -0.12(-0.49%)
Jun 15, 2012 25.44 25.67 25.09 25.60 7,595,050 +0.48(+1.92%)
Jun 14, 2012 25.10 25.28 24.84 25.12 8,625,272 +0.19(+0.78%)
Jun 13, 2012 25.50 25.62 24.81 24.93 7,864,373 -0.62(-2.43%)
Jun 12, 2012 25.23 25.59 25.08 25.55 4,665,859 +0.40(+1.60%)
Jun 11, 2012 25.77 25.92 25.12 25.14 4,680,164 -0.33(-1.28%)
Jun 08, 2012 24.93 25.47 24.71 25.47 3,932,971 +0.43(+1.74%)
Jun 07, 2012 24.86 25.32 24.76 25.04 6,976,894 +0.51(+2.09%)
Jun 06, 2012 24.31 24.56 24.10 24.52 6,279,354 +0.43(+1.77%)
Jun 05, 2012 23.82 24.16 23.76 24.10 7,082,448 +0.19(+0.81%)
Jun 04, 2012 23.80 24.10 23.65 23.90 6,168,778 +0.06(+0.26%)
Jun 01, 2012 25.00 25.19 23.82 23.84 12,112,227 -1.85(-7.22%)
May 31, 2012 25.76 25.93 25.29 25.69 5,945,701 -0.12(-0.48%)
May 30, 2012 25.72 25.99 25.29 25.82 9,513,303 -0.07(-0.27%)
May 29, 2012 25.58 25.99 25.39 25.89 5,707,751 +0.49(+1.92%)
May 25, 2012 25.30 25.61 25.26 25.40 3,137,850 +0.09(+0.34%)
May 24, 2012 25.28 25.44 24.97 25.31 4,643,997 +0.21(+0.83%)
May 23, 2012 24.83 25.16 24.69 25.11 6,294,631 +0.01(+0.03%)
May 22, 2012 25.45 25.73 24.98 25.10 7,029,157 -0.13(-0.52%)
May 21, 2012 24.46 25.28 24.33 25.23 5,680,937 +0.77(+3.14%)
May 18, 2012 24.60 24.77 24.34 24.46 6,825,275 +0.02(+0.10%)
May 17, 2012 25.64 25.75 24.43 24.44 11,661,262 -1.24(-4.84%)
May 16, 2012 26.06 26.23 25.68 25.68 5,258,458 -0.24(-0.93%)
May 15, 2012 26.04 26.28 25.84 25.92 4,316,816 -0.16(-0.60%)
May 14, 2012 26.11 26.39 26.05 26.08 5,686,903 -0.40(-1.52%)
May 11, 2012 25.80 26.52 25.58 26.48 5,460,119 +0.48(+1.85%)
May 10, 2012 26.07 26.21 25.89 26.00 3,458,282 +0.09(+0.36%)
May 09, 2012 25.59 26.25 25.39 25.90 6,830,244 +0.00(+0.00%)
May 08, 2012 25.83 26.03 25.56 25.90 5,994,545 -0.09(-0.36%)
May 07, 2012 25.80 26.21 25.74 26.00 4,258,178 -0.02(-0.06%)
May 04, 2012 26.01 26.14 25.83 26.01 4,306,994 -0.19(-0.71%)
May 03, 2012 26.71 26.80 26.15 26.20 5,946,028 -0.43(-1.63%)
May 02, 2012 26.56 26.82 26.49 26.63 5,319,353 -0.05(-0.20%)
May 01, 2012 26.38 26.97 26.27 26.69 5,365,691 +0.38(+1.45%)
Apr 30, 2012 26.42 26.51 26.21 26.31 4,116,051 -0.15(-0.56%)
Apr 27, 2012 26.38 26.58 26.31 26.46 3,995,040 +0.16(+0.62%)
Apr 26, 2012 26.00 26.34 25.87 26.29 3,720,965 +0.26(+1.01%)
Apr 25, 2012 25.72 26.08 25.62 26.03 4,125,832 +0.59(+2.32%)
Apr 24, 2012 25.45 25.72 25.22 25.44 5,081,785 +0.01(+0.03%)
Apr 23, 2012 25.15 25.48 24.88 25.43 5,830,893 -0.12(-0.49%)
Apr 20, 2012 25.48 25.80 25.42 25.56 4,744,336 +0.12(+0.49%)
Apr 19, 2012 25.60 25.65 25.23 25.43 5,629,918 +0.09(+0.37%)
Apr 18, 2012 25.38 25.51 25.18 25.34 4,701,193 -0.14(-0.55%)
Apr 17, 2012 25.43 25.60 25.25 25.48 5,137,341 +0.24(+0.95%)
Apr 16, 2012 25.50 25.69 25.12 25.24 6,372,544 -0.29(-1.12%)
Apr 13, 2012 25.71 25.85 25.42 25.52 6,536,730 -0.29(-1.14%)
Apr 12, 2012 25.40 25.87 25.23 25.82 5,638,240 +0.46(+1.81%)
Apr 11, 2012 25.24 25.43 25.15 25.36 5,438,781 +0.39(+1.55%)
Apr 10, 2012 25.32 25.58 24.97 24.97 6,833,518 -0.36(-1.44%)
Apr 09, 2012 25.24 25.48 25.02 25.34 5,345,156 -0.33(-1.30%)
Apr 05, 2012 25.45 25.75 25.44 25.67 4,868,831 +0.06(+0.24%)
Apr 04, 2012 25.65 25.83 25.42 25.61 6,395,794 -0.40(-1.52%)
Apr 03, 2012 26.10 26.14 25.76 26.01 8,516,988 -0.07(-0.27%)
Apr 02, 2012 26.11 26.28 25.85 26.08 7,716,300 +0.28(+1.08%)
Mar 30, 2012 25.69 25.87 25.26 25.80 11,107,200 +0.30(+1.18%)
Mar 29, 2012 25.53 25.88 25.40 25.49 7,885,934 -0.16(-0.63%)
Mar 28, 2012 26.05 26.08 25.47 25.66 9,361,841 -0.50(-1.92%)
Mar 27, 2012 26.21 26.31 26.00 26.16 9,404,148 -0.02(-0.06%)
Mar 26, 2012 26.38 26.38 25.77 26.18 11,713,993 +0.00(+0.00%)
Mar 23, 2012 25.37 26.64 24.98 26.18 17,308,534 +1.04(+4.12%)
Mar 22, 2012 24.28 25.62 24.06 25.14 16,638,829 +0.66(+2.69%)
Mar 21, 2012 24.76 24.98 24.46 24.48 9,693,430 -0.17(-0.69%)
Mar 20, 2012 24.65 25.13 24.49 24.65 13,177,170 -0.48(-1.91%)
Mar 19, 2012 24.75 25.69 24.72 25.13 9,696,009 +0.33(+1.34%)
Mar 16, 2012 24.98 25.15 24.74 24.80 9,377,071 +0.02(+0.09%)
Mar 15, 2012 24.99 24.99 24.43 24.78 9,680,878 -0.02(-0.06%)
Mar 14, 2012 25.13 25.29 24.60 24.79 7,698,749 +0.02(+0.06%)
Mar 13, 2012 23.95 24.84 23.91 24.78 7,101,702 +0.96(+4.03%)
Mar 12, 2012 23.69 23.84 23.37 23.82 5,274,760 +0.13(+0.56%)
Mar 09, 2012 23.59 24.02 23.52 23.68 4,508,252 +0.18(+0.76%)
Mar 08, 2012 23.66 23.68 23.34 23.51 4,001,763 -0.01(-0.03%)
Mar 07, 2012 23.27 23.68 23.26 23.51 4,000,657 +0.36(+1.54%)
Mar 06, 2012 23.30 23.54 22.92 23.16 6,089,435 -0.43(-1.84%)
Mar 05, 2012 23.62 23.68 23.39 23.59 4,376,851 -0.03(-0.13%)
Mar 02, 2012 23.74 23.83 23.51 23.62 3,395,301 -0.11(-0.46%)
Mar 01, 2012 23.28 23.87 23.22 23.73 4,901,736 +0.51(+2.20%)
Feb 29, 2012 23.61 23.75 23.19 23.22 5,384,242 -0.28(-1.19%)
Feb 28, 2012 23.31 23.51 23.11 23.50 6,063,534 +0.41(+1.78%)
Feb 27, 2012 23.13 23.30 23.00 23.09 5,639,361 -0.27(-1.16%)
Feb 24, 2012 23.27 23.42 23.13 23.36 4,835,645 +0.12(+0.50%)
Feb 23, 2012 23.00 23.26 22.91 23.24 5,088,351 +0.25(+1.08%)
Feb 22, 2012 23.07 23.21 22.97 23.00 4,962,258 +0.02(+0.10%)
Feb 21, 2012 23.11 23.16 22.80 22.97 6,190,180 +0.12(+0.51%)
Feb 17, 2012 23.22 23.22 22.82 22.86 4,184,843 -0.03(-0.14%)
Feb 16, 2012 22.46 22.91 22.40 22.89 5,707,050 +0.44(+1.96%)
Feb 15, 2012 22.18 22.71 22.17 22.45 7,927,005 +0.41(+1.86%)
Feb 14, 2012 22.13 22.18 21.87 22.04 5,869,107 -0.15(-0.70%)
Feb 13, 2012 21.96 22.20 21.91 22.19 6,186,720 +0.39(+1.77%)
Feb 10, 2012 22.07 22.14 21.73 21.80 5,253,012 -0.55(-2.46%)
Feb 09, 2012 22.28 22.42 22.04 22.35 5,428,374 +0.09(+0.38%)
Feb 08, 2012 22.40 22.43 21.98 22.27 6,109,776 -0.12(-0.55%)
Feb 07, 2012 21.82 22.46 21.81 22.39 7,291,181 +0.51(+2.33%)
Feb 06, 2012 21.74 21.97 21.64 21.88 4,268,782 +0.05(+0.21%)
Feb 03, 2012 21.73 21.91 21.64 21.84 6,769,553 +0.36(+1.69%)
Feb 02, 2012 21.53 21.63 21.36 21.47 3,489,601 +0.02(+0.11%)
Feb 01, 2012 21.38 21.68 21.21 21.45 7,162,394 +0.42(+1.99%)
Jan 31, 2012 21.24 21.41 20.84 21.03 7,503,977 -0.09(-0.40%)
Jan 30, 2012 20.98 21.17 20.55 21.12 7,342,586 +0.12(+0.55%)
Jan 27, 2012 21.15 21.39 20.79 21.00 11,456,425 -0.63(-2.93%)
Jan 26, 2012 21.32 21.73 21.22 21.63 9,967,935 +0.39(+1.86%)
Jan 25, 2012 21.45 21.54 21.22 21.24 9,573,155 -0.29(-1.37%)
Jan 24, 2012 21.32 21.55 21.21 21.53 7,730,791 +0.07(+0.32%)
Jan 23, 2012 21.22 21.52 21.01 21.46 7,488,130 +0.27(+1.28%)
Jan 20, 2012 20.88 21.25 20.70 21.19 8,915,403 +0.20(+0.96%)
Jan 19, 2012 20.84 21.08 20.78 20.99 7,934,480 +0.16(+0.78%)
Jan 18, 2012 20.81 21.06 20.64 20.83 7,195,195 -0.06(-0.30%)
Jan 17, 2012 20.83 20.96 20.68 20.89 8,802,275 +0.38(+1.85%)
Jan 13, 2012 20.09 20.71 20.04 20.51 9,253,721 +0.14(+0.68%)
Jan 12, 2012 20.03 20.42 20.02 20.37 7,420,312 +0.36(+1.82%)
Jan 11, 2012 19.78 20.06 19.52 20.01 8,316,262 +0.16(+0.82%)
Jan 10, 2012 19.15 19.89 19.08 19.85 12,186,019 +0.97(+5.12%)
Jan 09, 2012 18.94 19.07 18.76 18.88 4,249,990 +0.08(+0.41%)
Jan 06, 2012 19.07 19.12 18.69 18.80 4,438,284 -0.17(-0.90%)
Jan 05, 2012 18.58 19.09 18.38 18.97 5,908,501 +0.16(+0.86%)
Jan 04, 2012 18.76 18.94 18.57 18.81 6,704,210 +0.24(+1.29%)
Dec 30, 2011 18.60 18.68 18.46 18.57 2,509,363 -0.11(-0.58%)
Dec 29, 2011 18.55 18.72 18.45 18.68 3,698,202 +0.15(+0.79%)
Dec 28, 2011 18.76 18.80 18.50 18.53 3,309,801 -0.19(-0.99%)
Dec 27, 2011 18.83 18.84 18.60 18.72 3,344,147 -0.15(-0.82%)
Dec 23, 2011 18.73 18.87 18.59 18.87 3,165,289 +0.25(+1.32%)
Dec 21, 2011 18.69 18.80 18.35 18.62 4,139,650 -0.04(-0.21%)
Dec 20, 2011 18.52 18.76 18.46 18.66 7,319,266 +0.50(+2.76%)
Dec 19, 2011 18.72 18.80 18.11 18.16 6,217,884 -0.51(-2.72%)
Dec 16, 2011 17.96 18.68 17.95 18.67 12,642,584 +0.89(+5.03%)
Dec 15, 2011 18.76 18.76 17.60 17.78 13,992,393 -0.58(-3.15%)
Dec 14, 2011 18.34 18.62 18.05 18.36 7,656,650 -0.05(-0.25%)
Dec 13, 2011 18.72 18.91 18.22 18.40 8,712,603 -0.25(-1.36%)
Dec 12, 2011 18.92 18.92 18.37 18.66 5,911,880 -0.41(-2.14%)
Dec 09, 2011 18.58 19.15 18.55 19.06 5,338,350 +0.59(+3.21%)
Dec 08, 2011 18.72 18.89 18.41 18.47 4,840,899 -0.43(-2.28%)
Dec 07, 2011 18.75 18.98 18.44 18.90 4,427,042 +0.12(+0.62%)
Dec 06, 2011 18.87 18.93 18.61 18.79 3,722,147 -0.10(-0.53%)
Dec 05, 2011 18.98 19.07 18.69 18.89 4,278,557 +0.23(+1.24%)
Dec 02, 2011 18.76 19.12 18.59 18.66 5,052,194 +0.13(+0.71%)
Dec 01, 2011 18.26 18.66 18.05 18.52 5,877,516 +0.17(+0.92%)
Nov 30, 2011 18.10 18.36 17.87 18.36 9,866,745 +0.83(+4.75%)
Nov 29, 2011 17.92 17.92 17.49 17.52 6,186,516 -0.32(-1.81%)
Nov 28, 2011 18.09 18.11 17.64 17.85 6,391,973 +0.15(+0.87%)
Nov 25, 2011 17.68 17.86 17.55 17.69 2,019,155 +0.04(+0.22%)
Nov 23, 2011 17.68 17.85 17.58 17.65 7,898,861 -0.23(-1.29%)
Nov 22, 2011 17.62 18.04 17.59 17.89 8,115,333 +0.27(+1.53%)
Nov 21, 2011 17.42 17.73 17.32 17.62 8,458,234 -0.13(-0.74%)
Nov 18, 2011 17.63 17.79 17.42 17.75 6,595,829 +0.26(+1.50%)
Nov 17, 2011 18.08 18.31 17.36 17.48 11,791,308 -0.79(-4.34%)
Nov 16, 2011 18.90 18.91 18.26 18.28 9,080,615 -0.92(-4.78%)
Nov 15, 2011 18.81 19.26 18.56 19.20 11,260,704 +0.27(+1.43%)
Nov 14, 2011 18.94 19.05 18.59 18.93 7,491,978 -0.16(-0.85%)
Nov 11, 2011 18.64 19.18 18.50 19.09 6,914,517 +0.79(+4.34%)
Nov 10, 2011 18.48 18.63 18.12 18.29 5,909,635 +0.07(+0.38%)
Nov 09, 2011 18.34 18.68 18.14 18.22 8,496,047 -0.70(-3.71%)
Nov 08, 2011 19.10 19.13 18.59 18.93 6,274,973 -0.12(-0.65%)
Nov 07, 2011 18.79 19.09 18.67 19.05 5,576,717 +0.17(+0.90%)
Nov 04, 2011 18.76 18.93 18.50 18.88 6,213,175 -0.08(-0.45%)
Nov 03, 2011 18.47 18.98 17.90 18.96 10,521,546 +0.80(+4.41%)
Nov 02, 2011 17.99 18.29 17.90 18.16 8,172,553 +0.56(+3.20%)
Nov 01, 2011 17.62 17.92 17.46 17.60 9,587,102 -0.55(-3.06%)
Oct 31, 2011 18.59 18.84 18.14 18.15 6,241,789 -0.71(-3.76%)
Oct 28, 2011 18.71 18.94 18.57 18.86 6,132,334 -0.03(-0.16%)
Oct 27, 2011 19.14 19.25 18.56 18.89 13,990,644 +0.94(+5.24%)
Oct 26, 2011 18.11 18.15 17.52 17.95 15,422,830 +0.29(+1.66%)
Oct 25, 2011 18.45 18.69 17.60 17.66 16,895,012 -1.18(-6.26%)
Oct 24, 2011 18.04 18.88 17.96 18.84 8,028,069 +1.00(+5.62%)
Oct 21, 2011 17.56 17.85 17.48 17.84 8,482,303 +0.52(+3.03%)
Oct 20, 2011 17.11 17.38 16.98 17.32 11,242,110 +0.29(+1.72%)
Oct 19, 2011 17.80 17.92 16.94 17.02 10,919,928 -0.74(-4.17%)
Oct 18, 2011 17.64 17.90 17.27 17.76 13,777,100 +0.14(+0.79%)
Oct 17, 2011 18.40 18.50 17.58 17.62 11,925,697 -0.97(-5.22%)
Oct 14, 2011 18.97 18.99 18.36 18.59 9,219,316 -0.08(-0.45%)
Oct 13, 2011 19.26 19.26 18.52 18.68 8,914,293 -0.92(-4.68%)
Oct 12, 2011 19.33 20.00 19.32 19.60 9,183,955 +0.37(+1.92%)
Oct 11, 2011 18.71 19.36 18.57 19.23 6,056,974 +0.33(+1.75%)
Oct 10, 2011 18.52 18.89 18.52 18.89 6,591,718 +0.86(+4.74%)
Oct 07, 2011 18.62 18.62 17.98 18.04 9,222,759 -0.45(-2.42%)
Oct 06, 2011 17.88 18.49 17.88 18.49 9,566,388 +0.77(+4.35%)
Oct 05, 2011 17.60 17.81 17.22 17.72 9,016,788 +0.10(+0.57%)
Oct 04, 2011 16.96 17.68 16.58 17.62 14,484,947 +0.51(+2.97%)
Oct 03, 2011 17.61 18.12 17.08 17.11 13,089,549 -0.52(-2.96%)
Sep 30, 2011 17.78 18.00 17.53 17.63 12,988,616 -0.51(-2.80%)
Sep 29, 2011 18.54 18.80 17.67 18.14 16,843,946 -0.22(-1.17%)
Sep 28, 2011 19.07 19.25 18.34 18.35 12,904,635 -0.75(-3.94%)
Sep 27, 2011 20.39 20.47 18.77 19.11 19,468,062 -0.90(-4.49%)
Sep 26, 2011 19.75 20.01 19.21 20.00 8,831,640 +0.52(+2.68%)
Sep 23, 2011 19.28 19.79 19.16 19.48 11,950,195 +0.08(+0.40%)
Sep 22, 2011 20.27 20.37 19.00 19.40 15,606,143 -0.07(-0.36%)
Sep 21, 2011 20.70 20.87 19.47 19.47 15,291,848 -1.11(-5.41%)
Sep 20, 2011 20.35 21.00 20.20 20.59 10,389,320 +0.40(+1.98%)
Sep 19, 2011 19.96 20.44 19.70 20.19 6,534,787 -0.15(-0.76%)
Sep 16, 2011 20.23 20.59 20.10 20.34 9,006,483 +0.22(+1.07%)
Sep 15, 2011 20.03 20.13 19.69 20.13 9,589,110 +0.30(+1.51%)
Sep 14, 2011 19.44 20.05 19.18 19.83 8,316,087 +0.55(+2.87%)
Sep 13, 2011 19.19 19.40 19.02 19.27 7,965,244 +0.04(+0.20%)
Sep 12, 2011 18.10 19.25 18.10 19.24 11,572,586 +0.85(+4.64%)
Sep 09, 2011 18.64 18.86 18.29 18.38 9,079,552 -0.43(-2.29%)
Sep 08, 2011 18.84 19.24 18.79 18.81 8,565,601 -0.25(-1.33%)
Sep 07, 2011 18.84 19.07 18.67 19.07 6,675,289 +0.71(+3.85%)
Sep 06, 2011 17.97 18.38 17.91 18.36 9,929,780 -0.25(-1.36%)
Sep 02, 2011 18.60 19.00 18.57 18.61 4,685,791 -0.48(-2.50%)
Sep 01, 2011 19.21 19.51 19.07 19.09 5,495,547 -0.25(-1.27%)
Aug 31, 2011 19.31 19.57 19.07 19.34 6,718,285 +0.18(+0.96%)
Aug 30, 2011 19.26 19.38 19.03 19.15 8,453,630 -0.15(-0.76%)
Aug 29, 2011 19.35 19.41 19.15 19.30 6,778,275 +0.25(+1.29%)
Aug 26, 2011 18.68 19.09 18.08 19.05 9,970,856 +0.30(+1.60%)
Aug 25, 2011 19.25 19.71 18.63 18.75 8,404,447 -0.33(-1.73%)
Aug 24, 2011 18.38 19.19 18.29 19.08 9,708,658 +0.71(+3.89%)
Aug 23, 2011 17.88 18.52 17.74 18.37 12,352,650 +0.50(+2.80%)
Aug 22, 2011 18.12 18.19 17.58 17.87 13,647,351 +0.26(+1.48%)
Aug 19, 2011 17.28 18.12 17.25 17.61 9,343,667 +0.07(+0.39%)
Aug 18, 2011 17.84 17.92 17.35 17.54 9,935,169 -0.91(-4.92%)
Aug 17, 2011 18.33 18.78 18.33 18.44 7,301,447 +0.23(+1.27%)
Aug 16, 2011 18.11 18.46 17.97 18.21 6,564,372 -0.13(-0.71%)
Aug 15, 2011 18.04 18.64 18.02 18.34 9,938,388 +0.41(+2.31%)
Aug 12, 2011 18.29 18.77 17.80 17.93 11,951,954 -0.13(-0.72%)
Aug 11, 2011 16.92 18.41 16.90 18.06 16,752,386 +1.24(+7.40%)
Aug 10, 2011 16.92 17.58 16.62 16.81 18,281,714 -0.58(-3.31%)
Aug 09, 2011 17.05 17.39 16.00 17.39 14,437,797 +1.46(+9.17%)
Aug 08, 2011 17.05 17.48 15.76 15.93 13,071,825 -1.61(-9.20%)
Aug 05, 2011 18.31 18.31 17.15 17.55 13,994,590 -0.47(-2.60%)
Aug 04, 2011 18.81 18.94 17.98 18.01 10,907,090 -1.11(-5.79%)
Aug 03, 2011 18.97 19.14 18.38 19.12 8,768,391 +0.15(+0.77%)
Aug 02, 2011 19.49 19.67 18.94 18.97 10,801,610 -0.70(-3.55%)
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.