Discover Financial Services (NY: DFS )

129.27 USD +2.45 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 61.23 61.50 60.91 60.98 3,209,168 -0.28(-0.46%)
Feb 26, 2015 61.05 61.38 60.97 61.26 3,660,138 +0.13(+0.21%)
Feb 25, 2015 60.79 61.20 60.41 61.13 3,210,142 +0.37(+0.61%)
Feb 24, 2015 60.53 60.97 60.41 60.76 3,054,885 +0.13(+0.21%)
Feb 23, 2015 60.56 60.66 60.04 60.63 3,452,690 +0.09(+0.15%)
Feb 20, 2015 59.46 60.58 59.37 60.54 4,558,674 +0.89(+1.49%)
Feb 19, 2015 59.24 60.00 59.09 59.65 3,011,654 +0.39(+0.66%)
Feb 18, 2015 58.98 59.50 58.58 59.26 3,876,075 +0.35(+0.59%)
Feb 17, 2015 59.47 59.72 58.58 58.91 5,674,594 -0.98(-1.64%)
Feb 13, 2015 59.36 59.89 59.89 59.89 5,201,400 +0.46(+0.77%)
Feb 12, 2015 58.60 59.47 58.18 59.43 4,871,098 +0.93(+1.59%)
Feb 11, 2015 58.52 58.82 58.22 58.50 4,638,506 -0.26(-0.44%)
Feb 10, 2015 59.19 59.26 58.22 58.76 3,386,836 +0.06(+0.10%)
Feb 09, 2015 58.10 58.85 57.82 58.70 4,078,150 +0.15(+0.26%)
Feb 06, 2015 57.87 59.42 57.77 58.55 7,022,825 +1.05(+1.83%)
Feb 05, 2015 56.93 57.73 56.88 57.50 6,071,255 +0.74(+1.30%)
Feb 04, 2015 56.01 57.19 55.99 56.76 6,332,561 +0.39(+0.69%)
Feb 03, 2015 55.32 56.40 55.22 56.37 6,601,666 +1.06(+1.92%)
Feb 02, 2015 54.41 55.41 54.09 55.31 5,047,625 +0.93(+1.71%)
Jan 30, 2015 54.44 55.05 54.23 54.38 6,967,073 -0.46(-0.84%)
Jan 29, 2015 54.68 55.12 54.02 54.84 7,319,565 -0.20(-0.36%)
Jan 28, 2015 55.89 56.30 55.01 55.04 6,460,069 -0.70(-1.26%)
Jan 27, 2015 56.04 56.64 55.66 55.74 5,256,840 -0.96(-1.69%)
Jan 26, 2015 56.96 56.96 56.05 56.70 7,049,054 +0.12(+0.21%)
Jan 23, 2015 57.25 58.49 56.50 56.58 8,161,859 -0.74(-1.29%)
Jan 22, 2015 58.03 58.04 55.76 57.32 19,602,008 -3.52(-5.79%)
Jan 21, 2015 60.77 61.21 60.26 60.84 5,607,522 -0.03(-0.05%)
Jan 20, 2015 60.50 60.93 60.38 60.87 4,149,288 +0.70(+1.16%)
Jan 16, 2015 59.78 60.23 59.10 60.17 6,404,525 +0.07(+0.12%)
Jan 15, 2015 61.12 61.89 60.06 60.10 4,488,446 -1.02(-1.67%)
Jan 14, 2015 61.14 61.81 60.35 61.12 3,776,962 -1.32(-2.11%)
Jan 13, 2015 63.69 64.10 61.92 62.44 3,653,288 -0.58(-0.92%)
Jan 12, 2015 63.52 63.70 62.58 63.02 1,739,212 -0.30(-0.47%)
Jan 09, 2015 64.35 64.62 63.28 63.32 2,585,914 -1.03(-1.60%)
Jan 08, 2015 64.01 64.70 63.85 64.35 2,051,782 +1.02(+1.61%)
Jan 07, 2015 62.89 63.67 62.78 63.33 2,382,522 +0.93(+1.49%)
Jan 06, 2015 64.07 64.10 62.25 62.40 2,944,155 -1.50(-2.35%)
Jan 05, 2015 65.08 65.10 63.69 63.90 2,175,946 -1.46(-2.23%)
Jan 02, 2015 65.93 66.02 64.71 65.36 1,649,052 -0.13(-0.20%)
Dec 31, 2014 66.45 65.49 65.49 65.49 1,505,200 -0.83(-1.25%)
Dec 30, 2014 66.15 66.50 65.96 66.32 1,162,485 +0.13(+0.20%)
Dec 29, 2014 66.08 66.70 66.06 66.19 1,164,424 -0.08(-0.12%)
Dec 26, 2014 66.22 66.72 66.08 66.27 1,122,587 +0.32(+0.49%)
Dec 24, 2014 66.26 65.95 65.95 65.95 668,000 -0.22(-0.33%)
Dec 23, 2014 66.33 66.58 66.03 66.17 1,733,942 +0.51(+0.78%)
Dec 22, 2014 65.11 65.67 64.65 65.66 3,104,064 +0.57(+0.88%)
Dec 19, 2014 65.31 65.69 64.69 65.09 4,376,732 +0.08(+0.12%)
Dec 18, 2014 63.36 65.06 63.23 65.01 5,195,007 +2.59(+4.15%)
Dec 17, 2014 60.58 62.49 60.44 62.42 3,939,986 +2.00(+3.31%)
Dec 16, 2014 60.75 61.40 60.15 60.42 4,325,838 -0.81(-1.32%)
Dec 15, 2014 62.05 62.40 60.81 61.23 3,775,924 -0.58(-0.94%)
Dec 12, 2014 62.79 63.22 61.79 61.81 2,905,810 -1.41(-2.23%)
Dec 11, 2014 63.28 64.09 63.06 63.22 3,651,560 +0.08(+0.13%)
Dec 10, 2014 64.59 64.80 63.04 63.14 4,137,252 -1.52(-2.35%)
Dec 09, 2014 64.20 64.86 64.09 64.66 2,633,122 -0.28(-0.43%)
Dec 08, 2014 64.85 65.44 64.62 64.94 3,643,815 +0.09(+0.14%)
Dec 05, 2014 65.13 65.60 64.71 64.85 3,295,211 -0.11(-0.17%)
Dec 04, 2014 65.16 65.27 64.71 64.96 1,793,965 -0.22(-0.34%)
Dec 03, 2014 65.33 65.70 64.92 65.18 1,835,665 -0.23(-0.35%)
Dec 02, 2014 65.11 65.50 65.01 65.41 1,937,712 +0.16(+0.25%)
Dec 01, 2014 65.54 65.62 65.04 65.25 1,758,866 -0.30(-0.46%)
Nov 28, 2014 64.93 65.64 64.89 65.55 1,643,553 +0.58(+0.89%)
Nov 26, 2014 65.46 64.97 64.97 64.97 2,099,700 -0.37(-0.57%)
Nov 25, 2014 65.34 65.60 65.17 65.34 1,996,434 +0.18(+0.28%)
Nov 24, 2014 64.48 65.34 64.48 65.16 2,269,835 +0.85(+1.32%)
Nov 21, 2014 64.80 65.14 64.20 64.31 2,633,496 +0.13(+0.20%)
Nov 20, 2014 64.01 64.64 63.75 64.18 3,114,896 -0.22(-0.34%)
Nov 19, 2014 64.97 64.97 64.10 64.40 2,397,679 -0.58(-0.89%)
Nov 18, 2014 65.15 65.50 64.96 64.98 2,098,620 -0.26(-0.40%)
Nov 17, 2014 64.67 65.31 64.46 65.24 2,221,869 +0.26(+0.40%)
Nov 14, 2014 64.97 65.35 64.85 64.98 1,885,567 -0.26(-0.40%)
Nov 13, 2014 65.46 66.06 64.74 65.24 3,301,815 -0.77(-1.17%)
Nov 12, 2014 66.00 66.30 65.72 66.01 1,618,909 -0.37(-0.56%)
Nov 11, 2014 66.45 66.75 66.17 66.38 1,774,685 +0.04(+0.06%)
Nov 10, 2014 66.03 66.34 65.82 66.34 1,795,411 +0.31(+0.47%)
Nov 07, 2014 65.66 66.10 65.51 66.03 1,948,627 +0.34(+0.52%)
Nov 06, 2014 65.03 65.73 64.73 65.69 2,526,085 +0.86(+1.33%)
Nov 05, 2014 64.69 64.98 64.19 64.83 3,521,775 +0.63(+0.98%)
Nov 04, 2014 63.58 64.36 63.44 64.20 3,372,867 +0.45(+0.71%)
Nov 03, 2014 63.95 64.25 63.68 63.75 2,063,623 -0.03(-0.05%)
Oct 31, 2014 63.77 63.92 63.07 63.78 4,198,394 +0.94(+1.50%)
Oct 30, 2014 63.27 63.48 62.58 62.84 3,600,554 -0.12(-0.19%)
Oct 29, 2014 63.09 63.41 62.54 62.96 2,819,244 -0.16(-0.25%)
Oct 28, 2014 62.72 63.23 62.37 63.12 2,150,519 +0.88(+1.41%)
Oct 27, 2014 62.30 62.34 62.34 62.24 2,504,947 -0.10(-0.16%)
Oct 24, 2014 61.99 62.41 61.79 62.34 2,042,552 +0.45(+0.73%)
Oct 23, 2014 61.91 62.26 61.65 61.89 3,325,097 +0.88(+1.44%)
Oct 22, 2014 61.28 62.44 60.69 61.01 7,526,478 -3.37(-5.23%)
Oct 21, 2014 63.18 64.61 63.03 64.38 2,819,289 +1.68(+2.68%)
Oct 20, 2014 62.45 62.85 62.35 62.70 2,386,921 +0.25(+0.40%)
Oct 17, 2014 62.51 63.22 62.00 62.45 3,178,451 +0.63(+1.02%)
Oct 16, 2014 61.02 62.23 60.44 61.82 2,829,829 -0.25(-0.40%)
Oct 15, 2014 61.54 62.45 60.41 62.07 3,583,866 -0.60(-0.96%)
Oct 14, 2014 62.03 63.11 62.03 62.67 2,750,567 +0.75(+1.21%)
Oct 13, 2014 62.96 63.06 61.85 61.92 2,377,383 -0.90(-1.43%)
Oct 10, 2014 63.56 64.14 62.82 62.82 1,780,051 -0.69(-1.09%)
Oct 09, 2014 64.81 64.96 63.47 63.51 2,533,218 -1.32(-2.04%)
Oct 08, 2014 63.61 64.87 63.07 64.83 2,912,768 +1.35(+2.13%)
Oct 07, 2014 64.46 64.47 63.48 63.48 1,969,474 -1.45(-2.23%)
Oct 06, 2014 65.40 65.53 64.59 64.93 1,843,886 +0.10(+0.15%)
Oct 03, 2014 64.24 64.96 64.24 64.83 1,952,087 +1.15(+1.81%)
Oct 02, 2014 63.47 64.03 62.80 63.68 2,337,676 +0.15(+0.24%)
Oct 01, 2014 64.26 64.39 63.43 63.53 2,206,227 -0.86(-1.34%)
Sep 30, 2014 64.32 64.67 64.09 64.39 2,420,838 -0.06(-0.09%)
Sep 29, 2014 64.03 64.60 63.73 64.45 2,003,670 -0.52(-0.80%)
Sep 26, 2014 63.74 65.16 63.73 64.97 2,169,298 +1.32(+2.07%)
Sep 25, 2014 64.73 64.75 63.65 63.65 1,742,429 -1.22(-1.88%)
Sep 24, 2014 64.39 64.95 64.26 64.87 1,313,551 +0.49(+0.76%)
Sep 23, 2014 65.10 65.11 64.38 64.38 1,594,966 -0.79(-1.21%)
Sep 22, 2014 65.02 65.47 64.91 65.17 1,896,501 -0.13(-0.20%)
Sep 19, 2014 65.89 65.97 65.22 65.30 3,089,662 -0.29(-0.44%)
Sep 18, 2014 65.15 65.92 65.07 65.59 2,719,005 +0.93(+1.44%)
Sep 17, 2014 63.54 65.80 63.49 64.66 5,639,043 +1.24(+1.96%)
Sep 16, 2014 62.73 63.66 62.57 63.42 1,929,392 +0.64(+1.02%)
Sep 15, 2014 62.54 62.88 62.30 62.78 1,924,425 +0.35(+0.56%)
Sep 12, 2014 62.74 62.79 62.21 62.43 2,487,538 -0.31(-0.49%)
Sep 11, 2014 62.58 63.00 62.54 62.74 1,851,362 -0.25(-0.40%)
Sep 10, 2014 63.00 63.53 62.93 62.99 1,575,785 +0.05(+0.08%)
Sep 09, 2014 63.40 63.92 62.90 62.94 1,992,295 -0.60(-0.94%)
Sep 08, 2014 63.53 63.96 63.24 63.54 1,395,641 -0.22(-0.35%)
Sep 05, 2014 63.44 63.79 63.29 63.76 1,210,485 +0.35(+0.55%)
Sep 04, 2014 63.72 64.04 63.28 63.41 1,675,771 -0.19(-0.30%)
Sep 03, 2014 63.79 63.85 63.28 63.60 1,903,918 +0.13(+0.20%)
Sep 02, 2014 62.84 63.67 62.79 63.47 2,323,203 +1.10(+1.76%)
Aug 29, 2014 62.66 62.37 62.37 62.37 2,391,100 -0.04(-0.06%)
Aug 28, 2014 62.31 62.60 62.13 62.41 958,782 -0.32(-0.51%)
Aug 27, 2014 62.86 62.86 62.48 62.73 1,586,205 +0.13(+0.21%)
Aug 26, 2014 62.72 62.82 62.51 62.60 1,169,516 -0.06(-0.10%)
Aug 25, 2014 62.45 63.16 62.37 62.66 1,381,836 +0.63(+1.02%)
Aug 22, 2014 62.34 62.68 61.98 62.03 1,498,384 -0.41(-0.66%)
Aug 21, 2014 62.25 62.60 61.91 62.44 1,818,178 +0.32(+0.52%)
Aug 20, 2014 61.27 62.25 61.17 62.12 2,320,191 +0.88(+1.44%)
Aug 19, 2014 61.12 61.31 61.08 61.24 1,176,118 +0.18(+0.29%)
Aug 18, 2014 60.87 61.08 60.64 61.06 1,585,816 +0.69(+1.14%)
Aug 15, 2014 60.99 61.18 60.13 60.37 2,423,411 -0.44(-0.72%)
Aug 14, 2014 61.02 61.30 60.62 60.81 1,925,449 -0.28(-0.46%)
Aug 13, 2014 60.94 61.17 60.79 61.09 1,765,276 +0.52(+0.86%)
Aug 12, 2014 60.20 60.63 60.11 60.57 2,285,798 +0.28(+0.46%)
Aug 11, 2014 60.34 60.70 60.18 60.29 1,735,656 +0.24(+0.40%)
Aug 08, 2014 59.35 59.99 59.08 60.05 1,659,241 +0.90(+1.52%)
Aug 07, 2014 59.93 60.02 59.00 59.15 2,852,804 -0.67(-1.12%)
Aug 06, 2014 59.22 59.92 59.18 59.82 2,660,432 +0.23(+0.39%)
Aug 05, 2014 59.93 60.19 59.43 59.59 2,874,512 -0.87(-1.44%)
Aug 04, 2014 60.35 60.58 60.12 60.46 2,129,331 +0.34(+0.57%)
Aug 01, 2014 60.79 60.88 59.96 60.12 3,455,462 -0.94(-1.54%)
Jul 31, 2014 62.11 62.24 61.04 61.06 2,634,558 -1.49(-2.38%)
Jul 30, 2014 62.73 62.83 61.73 62.55 3,269,261 +0.21(+0.34%)
Jul 29, 2014 62.82 62.99 62.34 62.34 2,253,952 -0.45(-0.72%)
Jul 28, 2014 62.72 62.91 62.24 62.79 2,337,026 +0.18(+0.29%)
Jul 25, 2014 62.83 63.00 62.50 62.61 2,456,715 -0.65(-1.03%)
Jul 24, 2014 63.09 63.34 62.71 63.26 2,957,562 +0.37(+0.59%)
Jul 23, 2014 63.71 63.82 62.66 62.89 3,454,070 -1.17(-1.83%)
Jul 22, 2014 63.77 64.27 63.74 64.06 2,686,845 +0.76(+1.20%)
Jul 21, 2014 63.55 63.60 63.15 63.30 1,708,519 -0.51(-0.80%)
Jul 18, 2014 64.25 64.25 63.46 63.81 2,338,921 -0.11(-0.17%)
Jul 17, 2014 63.74 64.44 63.69 63.92 3,778,529 -0.10(-0.16%)
Jul 16, 2014 63.59 64.11 63.33 64.02 2,787,088 +0.59(+0.93%)
Jul 15, 2014 62.78 63.57 62.75 63.43 2,791,064 +0.75(+1.20%)
Jul 14, 2014 63.17 63.20 62.38 62.68 2,455,551 +0.12(+0.19%)
Jul 11, 2014 62.48 62.73 62.06 62.56 1,790,586 -0.10(-0.16%)
Jul 10, 2014 62.53 63.19 62.25 62.66 2,251,427 -0.36(-0.57%)
Jul 09, 2014 62.41 63.10 62.40 63.02 2,000,155 +0.81(+1.30%)
Jul 08, 2014 62.74 62.92 62.04 62.21 2,270,664 -0.87(-1.38%)
Jul 07, 2014 62.74 63.22 62.67 63.08 1,834,106 -0.17(-0.27%)
Jul 03, 2014 63.12 63.25 63.25 63.25 1,120,600 +0.42(+0.67%)
Jul 02, 2014 62.61 62.98 62.60 62.83 1,942,008 -0.06(-0.10%)
Jul 01, 2014 62.36 63.33 62.32 62.89 2,672,596 +0.91(+1.47%)
Jun 30, 2014 61.79 62.28 61.73 61.98 1,947,423 +0.00(+0.00%)
Jun 27, 2014 61.62 62.10 61.50 61.98 2,439,472 +0.21(+0.34%)
Jun 26, 2014 61.66 61.86 61.10 61.77 1,841,825 +0.01(+0.02%)
Jun 25, 2014 61.43 61.90 61.15 61.76 2,056,899 +0.20(+0.32%)
Jun 24, 2014 62.04 62.31 61.52 61.56 1,924,232 -0.61(-0.98%)
Jun 23, 2014 62.35 62.41 62.00 62.17 1,642,750 -0.27(-0.43%)
Jun 20, 2014 62.29 62.62 62.21 62.44 3,458,740 +0.49(+0.79%)
Jun 19, 2014 61.70 62.15 61.63 61.95 1,842,925 -0.05(-0.08%)
Jun 18, 2014 61.45 62.06 61.09 62.00 1,984,023 +0.39(+0.63%)
Jun 17, 2014 61.14 61.76 60.90 61.61 2,003,682 +0.46(+0.75%)
Jun 16, 2014 60.76 61.36 60.40 61.15 2,148,353 +0.13(+0.21%)
Jun 13, 2014 61.44 61.49 60.71 61.02 1,911,299 -0.25(-0.41%)
Jun 12, 2014 61.39 61.60 61.02 61.27 1,528,569 -0.16(-0.26%)
Jun 11, 2014 61.47 61.84 61.17 61.43 2,254,109 -0.40(-0.65%)
Jun 10, 2014 61.78 61.97 61.32 61.83 1,854,510 +0.09(+0.15%)
Jun 06, 2014 60.27 61.77 60.10 61.74 2,849,646 +1.75(+2.92%)
Jun 05, 2014 59.97 60.28 59.33 59.99 2,306,715 +0.18(+0.30%)
Jun 04, 2014 59.26 59.83 59.26 59.81 1,603,832 +0.29(+0.49%)
Jun 03, 2014 59.22 59.64 59.06 59.52 2,880,069 -0.05(-0.08%)
Jun 02, 2014 59.13 59.59 59.06 59.57 1,889,442 +0.44(+0.74%)
May 30, 2014 58.62 59.24 58.61 59.13 2,478,173 +0.45(+0.77%)
May 29, 2014 59.00 59.00 58.35 58.68 1,670,769 -0.04(-0.07%)
May 28, 2014 58.14 58.90 58.01 58.72 2,460,215 +0.64(+1.10%)
May 27, 2014 57.48 58.17 57.40 58.08 1,333,362 +0.80(+1.40%)
May 23, 2014 57.22 57.28 57.28 57.28 1,001,000 +0.15(+0.26%)
May 22, 2014 56.76 57.21 56.61 57.13 886,578 +0.31(+0.55%)
May 21, 2014 56.68 56.98 56.45 56.82 1,187,610 +0.45(+0.80%)
May 20, 2014 56.80 56.83 56.05 56.37 1,570,435 -0.47(-0.83%)
May 19, 2014 56.39 56.89 56.25 56.84 1,319,220 +0.42(+0.74%)
May 16, 2014 56.46 56.51 55.83 56.42 1,846,431 -0.16(-0.28%)
May 15, 2014 56.69 56.77 55.94 56.58 2,125,986 -0.31(-0.54%)
May 14, 2014 57.37 57.56 56.82 56.89 1,908,880 -0.63(-1.10%)
May 13, 2014 58.24 58.37 56.43 57.52 2,308,448 -0.76(-1.30%)
May 12, 2014 57.85 58.48 57.83 58.28 1,767,944 +0.74(+1.29%)
May 09, 2014 57.48 57.74 56.93 57.54 2,104,244 -0.01(-0.02%)
May 08, 2014 56.63 57.76 56.51 57.55 3,294,027 +0.82(+1.45%)
May 07, 2014 55.80 56.77 55.78 56.73 2,353,192 +1.11(+2.00%)
May 06, 2014 56.00 56.26 55.60 55.62 1,908,965 -0.78(-1.38%)
May 05, 2014 56.19 56.57 55.85 56.40 2,110,897 -0.09(-0.16%)
May 02, 2014 56.16 56.79 56.10 56.49 3,274,230 +0.47(+0.84%)
May 01, 2014 55.76 56.08 55.31 56.02 3,234,651 +0.12(+0.21%)
Apr 30, 2014 55.67 56.05 55.36 55.90 2,798,217 +0.16(+0.29%)
Apr 29, 2014 55.81 56.07 55.50 55.74 3,195,303 +0.15(+0.27%)
Apr 28, 2014 55.88 56.11 54.92 55.59 3,887,418 +0.06(+0.11%)
Apr 25, 2014 56.19 56.21 55.10 55.53 3,407,691 -0.72(-1.28%)
Apr 24, 2014 56.62 56.82 55.80 56.25 3,520,683 -0.03(-0.05%)
Apr 23, 2014 55.66 56.84 55.66 56.28 3,564,760 -0.39(-0.69%)
Apr 22, 2014 56.77 56.86 56.49 56.67 3,759,450 -0.10(-0.18%)
Apr 21, 2014 56.73 57.18 56.72 56.77 2,991,203 -0.09(-0.16%)
Apr 17, 2014 56.66 56.86 56.86 56.86 3,527,100 +0.34(+0.60%)
Apr 16, 2014 56.00 56.52 55.77 56.52 2,196,684 +1.02(+1.84%)
Apr 15, 2014 55.45 56.04 54.51 55.50 3,189,341 +0.22(+0.40%)
Apr 14, 2014 55.74 55.92 54.67 55.28 3,737,099 +0.13(+0.24%)
Apr 11, 2014 55.17 55.81 54.35 55.15 2,833,984 -0.56(-1.01%)
Apr 10, 2014 57.28 57.33 55.65 55.71 2,918,578 -1.51(-2.64%)
Apr 09, 2014 56.67 57.27 56.22 57.22 2,688,701 +0.77(+1.36%)
Apr 08, 2014 56.53 56.66 55.77 56.45 4,976,482 -0.25(-0.44%)
Apr 07, 2014 58.26 58.31 56.68 56.70 4,304,890 -1.69(-2.89%)
Apr 04, 2014 59.72 59.74 58.34 58.39 3,560,329 -1.06(-1.78%)
Apr 03, 2014 59.25 59.53 58.81 59.45 2,654,886 +0.27(+0.46%)
Apr 02, 2014 59.04 59.29 58.76 59.18 2,550,624 +0.10(+0.17%)
Apr 01, 2014 58.34 59.15 58.23 59.08 2,891,370 +0.89(+1.53%)
Mar 31, 2014 57.94 58.58 57.90 58.19 2,319,396 +0.68(+1.18%)
Mar 28, 2014 57.19 57.85 56.89 57.51 1,793,206 +0.43(+0.75%)
Mar 27, 2014 56.52 57.20 56.31 57.08 2,445,542 +0.37(+0.65%)
Mar 26, 2014 57.68 57.78 56.69 56.71 2,742,488 -0.72(-1.25%)
Mar 25, 2014 58.07 58.30 57.39 57.43 2,652,185 -0.41(-0.71%)
Mar 24, 2014 58.01 58.25 57.50 57.84 3,800,622 +0.08(+0.14%)
Mar 21, 2014 59.49 60.00 57.50 57.76 8,771,045 -0.96(-1.63%)
Mar 20, 2014 57.55 58.74 57.25 58.72 2,914,711 +1.05(+1.82%)
Mar 19, 2014 57.32 57.97 57.00 57.67 3,350,221 +0.49(+0.86%)
Mar 18, 2014 57.77 58.02 57.08 57.18 2,955,712 -0.50(-0.87%)
Mar 17, 2014 57.38 58.06 57.24 57.68 2,933,619 +0.51(+0.89%)
Mar 14, 2014 57.08 57.76 56.66 57.17 2,303,517 -0.11(-0.19%)
Mar 13, 2014 58.78 58.83 57.16 57.28 3,430,034 -1.32(-2.25%)
Mar 12, 2014 58.43 58.79 58.17 58.60 2,180,591 +0.00(+0.00%)
Mar 11, 2014 59.47 59.47 58.42 58.60 2,736,114 -0.81(-1.36%)
Mar 10, 2014 59.14 59.51 58.79 59.41 2,285,894 +0.13(+0.22%)
Mar 07, 2014 59.08 59.70 58.81 59.28 3,033,450 +0.51(+0.87%)
Mar 06, 2014 58.44 59.06 58.39 58.77 2,291,838 +0.43(+0.74%)
Mar 05, 2014 58.07 58.52 57.77 58.34 2,234,647 +0.20(+0.34%)
Mar 04, 2014 57.76 58.23 57.59 58.14 2,943,790 +1.09(+1.91%)
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.