Skip to main content

Discover Financial Services (NY: DFS )

130.65 +2.65 (+2.07%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.58 42.94 42.44 42.93 4,146,991 +0.73(+1.74%)
Sep 29, 2015 41.99 42.36 41.72 42.20 4,917,078 +0.41(+0.99%)
Sep 28, 2015 42.59 42.72 41.58 41.78 5,338,710 -1.24(-2.88%)
Sep 25, 2015 42.96 43.39 42.77 43.02 2,796,272 +0.54(+1.26%)
Sep 24, 2015 42.31 42.68 42.00 42.48 3,085,523 -0.32(-0.75%)
Sep 23, 2015 42.88 43.03 42.64 42.81 2,459,017 -0.09(-0.21%)
Sep 22, 2015 43.04 43.15 42.47 42.90 3,805,722 -0.81(-1.85%)
Sep 21, 2015 43.54 43.87 43.44 43.71 2,360,538 +0.55(+1.28%)
Sep 18, 2015 43.13 43.63 43.00 43.15 6,488,749 -0.77(-1.75%)
Sep 17, 2015 44.09 44.79 43.76 43.92 4,630,181 -0.17(-0.37%)
Sep 16, 2015 43.81 44.16 43.53 44.09 2,854,371 +0.40(+0.93%)
Sep 15, 2015 43.30 43.78 42.95 43.68 4,380,163 +0.42(+0.97%)
Sep 14, 2015 43.44 43.56 43.14 43.26 2,734,353 -0.18(-0.42%)
Sep 11, 2015 43.07 43.46 42.68 43.44 3,721,454 +0.09(+0.21%)
Sep 10, 2015 43.21 43.69 43.10 43.35 3,335,607 +0.04(+0.10%)
Sep 09, 2015 43.94 44.38 43.21 43.31 3,207,504 -0.32(-0.74%)
Sep 08, 2015 43.17 43.71 43.08 43.63 3,861,885 +1.19(+2.80%)
Sep 04, 2015 42.71 42.44 42.44 42.44 3,407,471 -0.66(-1.53%)
Sep 03, 2015 43.03 43.57 42.88 43.10 4,180,342 +0.36(+0.83%)
Sep 02, 2015 43.06 43.07 42.17 42.75 3,902,440 +0.35(+0.82%)
Sep 01, 2015 43.11 43.50 42.15 42.40 5,442,530 -1.97(-4.43%)
Aug 31, 2015 44.57 44.87 44.20 44.37 3,636,066 -0.18(-0.41%)
Aug 28, 2015 44.70 44.97 44.22 44.55 3,734,176 -0.40(-0.90%)
Aug 27, 2015 44.28 45.11 44.01 44.95 4,755,027 +1.21(+2.76%)
Aug 26, 2015 43.34 43.81 42.66 43.75 5,456,980 +1.42(+3.36%)
Aug 25, 2015 44.31 44.41 42.32 42.33 6,548,784 -0.90(-2.08%)
Aug 24, 2015 42.66 44.27 42.05 43.23 9,512,659 -1.56(-3.48%)
Aug 21, 2015 45.46 46.23 44.79 44.79 7,750,374 -1.03(-2.25%)
Aug 20, 2015 45.84 46.94 45.51 45.82 5,100,782 -0.32(-0.70%)
Aug 19, 2015 45.81 46.25 45.51 46.14 5,049,031 +0.21(+0.47%)
Aug 18, 2015 45.89 46.19 45.79 45.93 7,131,697 +0.07(+0.14%)
Aug 17, 2015 45.99 46.08 45.61 45.86 3,206,984 -0.36(-0.77%)
Aug 14, 2015 45.49 46.41 45.31 46.22 5,961,737 +0.73(+1.60%)
Aug 13, 2015 45.73 45.88 45.16 45.49 4,017,618 -0.34(-0.74%)
Aug 12, 2015 45.37 45.84 44.79 45.83 4,578,863 -0.02(-0.04%)
Aug 11, 2015 45.75 46.00 45.53 45.85 3,989,643 -0.30(-0.64%)
Aug 10, 2015 45.54 46.23 45.42 46.14 4,733,054 +0.92(+2.03%)
Aug 07, 2015 44.36 45.35 43.95 45.23 7,544,182 +0.97(+2.20%)
Aug 06, 2015 45.02 45.07 44.22 44.25 5,604,295 -0.73(-1.62%)
Aug 05, 2015 45.67 45.79 44.84 44.98 3,043,659 -0.31(-0.69%)
Aug 04, 2015 45.37 45.61 45.20 45.29 3,316,480 -0.02(-0.04%)
Aug 03, 2015 45.83 45.85 45.11 45.31 4,249,370 -0.54(-1.18%)
Jul 31, 2015 46.22 46.29 45.80 45.85 3,596,597 -0.39(-0.84%)
Jul 30, 2015 45.49 46.32 45.44 46.24 3,866,579 +0.72(+1.59%)
Jul 29, 2015 45.38 45.59 45.19 45.51 7,311,102 +0.24(+0.53%)
Jul 28, 2015 45.59 45.61 45.19 45.28 5,441,419 -0.11(-0.24%)
Jul 27, 2015 45.47 45.74 45.19 45.38 5,400,516 -0.47(-1.02%)
Jul 24, 2015 47.00 47.04 45.65 45.85 6,340,417 -1.17(-2.50%)
Jul 23, 2015 48.32 48.33 46.75 47.03 10,082,121 -1.86(-3.80%)
Jul 22, 2015 48.74 48.90 48.47 48.88 3,183,752 +0.06(+0.12%)
Jul 21, 2015 48.95 49.19 48.58 48.82 2,416,482 -0.19(-0.39%)
Jul 20, 2015 48.60 49.07 48.55 49.01 2,180,561 +0.42(+0.86%)
Jul 17, 2015 48.51 48.66 48.40 48.59 2,972,668 -0.13(-0.27%)
Jul 16, 2015 48.67 48.93 48.55 48.73 3,250,530 +0.42(+0.87%)
Jul 15, 2015 48.23 48.59 48.14 48.31 2,582,060 +0.02(+0.05%)
Jul 14, 2015 47.85 48.32 47.75 48.28 2,626,684 +0.26(+0.55%)
Jul 13, 2015 47.59 48.05 47.57 48.02 2,485,292 +0.88(+1.86%)
Jul 10, 2015 47.25 47.30 46.85 47.14 2,772,823 +0.52(+1.11%)
Jul 09, 2015 47.28 47.35 46.51 46.62 3,713,871 +0.13(+0.28%)
Jul 08, 2015 47.28 47.60 46.46 46.49 3,604,167 -1.44(-3.00%)
Jul 07, 2015 47.86 48.03 47.07 47.93 5,024,009 +0.23(+0.48%)
Jul 06, 2015 47.44 47.84 47.39 47.70 3,307,060 -0.32(-0.67%)
Jul 02, 2015 48.14 48.02 48.02 48.02 2,521,812 +0.02(+0.05%)
Jul 01, 2015 47.86 48.03 47.56 48.00 3,675,145 +0.66(+1.39%)
Jun 30, 2015 47.50 47.74 47.25 47.34 3,908,831 +0.24(+0.51%)
Jun 29, 2015 48.04 48.12 47.08 47.10 5,111,131 -1.47(-3.03%)
Jun 26, 2015 48.58 48.92 48.52 48.57 4,960,350 +0.07(+0.14%)
Jun 25, 2015 48.63 48.75 48.36 48.50 3,733,219 -0.23(-0.47%)
Jun 24, 2015 48.71 48.85 48.57 48.73 3,742,955 -0.15(-0.30%)
Jun 23, 2015 48.74 48.89 48.51 48.88 2,620,510 +0.30(+0.63%)
Jun 22, 2015 48.64 48.73 48.50 48.58 2,398,273 +0.31(+0.65%)
Jun 19, 2015 48.13 48.46 47.96 48.27 3,647,061 -0.01(-0.02%)
Jun 18, 2015 47.97 48.50 47.77 48.27 3,703,977 +0.51(+1.07%)
Jun 17, 2015 47.82 48.04 47.40 47.77 5,348,589 +0.07(+0.14%)
Jun 16, 2015 47.76 48.05 47.38 47.70 4,408,648 -0.13(-0.27%)
Jun 15, 2015 48.26 48.29 47.72 47.83 4,101,837 -0.92(-1.89%)
Jun 12, 2015 48.47 48.77 48.21 48.75 3,305,102 +0.11(+0.22%)
Jun 11, 2015 48.32 48.81 48.23 48.64 3,055,731 +0.39(+0.80%)
Jun 10, 2015 47.54 48.42 47.54 48.26 2,683,640 +0.88(+1.86%)
Jun 09, 2015 47.49 47.74 47.32 47.38 2,428,272 +0.02(+0.03%)
Jun 08, 2015 47.86 48.09 47.36 47.36 3,124,022 -0.53(-1.11%)
Jun 05, 2015 47.96 48.07 47.53 47.90 4,570,739 +0.12(+0.24%)
Jun 04, 2015 48.04 48.16 47.59 47.78 3,121,158 -0.50(-1.04%)
Jun 03, 2015 48.06 48.52 48.03 48.28 2,901,323 +0.31(+0.65%)
Jun 02, 2015 47.74 48.30 47.58 47.97 2,803,862 +0.06(+0.12%)
Jun 01, 2015 47.93 48.23 47.79 47.91 2,714,110 +0.04(+0.09%)
May 29, 2015 48.40 48.55 47.77 47.87 4,564,501 -0.63(-1.30%)
May 28, 2015 48.64 48.87 48.41 48.50 1,847,868 -0.28(-0.57%)
May 27, 2015 48.58 48.87 48.23 48.78 2,723,738 +0.56(+1.16%)
May 26, 2015 48.88 48.93 48.04 48.23 3,454,657 -0.69(-1.41%)
May 22, 2015 48.81 48.92 48.92 48.92 2,326,572 -0.05(-0.10%)
May 21, 2015 49.08 49.33 48.91 48.96 1,947,716 -0.30(-0.62%)
May 20, 2015 49.39 49.52 49.05 49.27 1,742,342 -0.12(-0.25%)
May 19, 2015 49.10 49.47 49.04 49.39 1,896,943 +0.26(+0.54%)
May 18, 2015 48.87 49.17 48.81 49.13 1,612,902 +0.25(+0.50%)
May 15, 2015 49.64 49.76 48.81 48.88 2,304,187 -0.69(-1.39%)
May 14, 2015 49.22 49.61 49.15 49.57 2,511,561 +0.51(+1.04%)
May 13, 2015 48.38 49.10 48.36 49.06 2,499,818 +0.68(+1.41%)
May 12, 2015 48.49 48.72 48.16 48.38 2,955,621 -0.44(-0.89%)
May 11, 2015 48.32 49.05 48.31 48.82 2,977,123 +0.34(+0.69%)
May 08, 2015 48.10 48.53 47.96 48.48 5,592,120 +0.90(+1.90%)
May 07, 2015 47.89 47.92 47.40 47.58 5,970,645 -0.36(-0.75%)
May 06, 2015 48.43 48.66 47.63 47.94 5,982,150 -0.21(-0.44%)
May 05, 2015 48.35 48.91 48.07 48.15 4,031,554 -0.35(-0.73%)
May 04, 2015 48.51 48.58 48.28 48.50 2,921,270 +0.01(+0.02%)
May 01, 2015 47.60 48.55 47.60 48.50 3,886,684 +1.10(+2.31%)
Apr 30, 2015 47.43 47.84 47.24 47.40 5,681,195 -0.28(-0.58%)
Apr 29, 2015 47.83 47.98 47.24 47.68 4,437,887 -0.50(-1.04%)
Apr 28, 2015 48.01 48.22 47.81 48.18 4,102,080 +0.22(+0.46%)
Apr 27, 2015 47.79 48.08 47.63 47.96 4,786,523 +0.21(+0.45%)
Apr 24, 2015 47.74 47.92 47.56 47.74 5,108,171 -0.23(-0.48%)
Apr 23, 2015 47.36 48.00 47.25 47.97 6,234,559 +0.64(+1.35%)
Apr 22, 2015 47.47 48.05 47.02 47.34 11,714,435 -1.12(-2.31%)
Apr 21, 2015 48.74 48.94 48.43 48.46 5,484,082 -0.19(-0.39%)
Apr 20, 2015 48.42 48.80 48.25 48.64 3,835,592 +0.34(+0.69%)
Apr 17, 2015 48.19 48.46 47.95 48.31 4,890,206 -0.28(-0.57%)
Apr 16, 2015 48.11 48.64 48.01 48.59 3,079,051 +0.38(+0.80%)
Apr 15, 2015 48.98 48.98 48.19 48.20 4,216,697 +0.43(+0.89%)
Apr 14, 2015 47.46 47.93 47.29 47.78 2,818,494 +0.45(+0.95%)
Apr 13, 2015 47.36 47.65 47.33 47.33 2,594,921 -0.07(-0.14%)
Apr 10, 2015 47.02 47.44 46.93 47.39 3,458,582 +0.43(+0.91%)
Apr 09, 2015 46.75 47.16 46.51 46.97 3,529,978 -0.03(-0.07%)
Apr 08, 2015 46.93 47.43 46.79 47.00 3,464,441 +0.25(+0.52%)
Apr 07, 2015 47.42 47.44 46.75 46.75 3,689,928 -0.51(-1.07%)
Apr 06, 2015 47.01 47.61 46.76 47.26 3,353,726 -0.33(-0.69%)
Apr 02, 2015 47.12 47.59 47.59 47.59 3,762,868 +0.47(+0.99%)
Apr 01, 2015 45.95 47.21 45.93 47.12 5,216,092 +1.05(+2.27%)
Mar 31, 2015 46.28 46.47 45.82 46.08 5,183,548 -0.36(-0.77%)
Mar 30, 2015 46.41 46.80 46.41 46.44 2,904,596 +0.18(+0.39%)
Mar 27, 2015 46.55 46.76 46.22 46.26 3,775,284 -0.19(-0.41%)
Mar 26, 2015 46.46 46.80 46.27 46.44 4,464,866 -0.28(-0.60%)
Mar 25, 2015 47.38 47.52 46.71 46.72 3,945,399 -0.52(-1.09%)
Mar 24, 2015 48.00 48.05 47.20 47.24 5,426,397 -0.92(-1.90%)
Mar 23, 2015 48.67 48.97 48.15 48.15 3,057,980 -0.43(-0.88%)
Mar 20, 2015 48.06 48.75 47.92 48.58 4,902,670 +0.67(+1.40%)
Mar 19, 2015 48.05 48.28 47.78 47.91 2,998,682 -0.29(-0.61%)
Mar 18, 2015 48.09 48.32 47.43 48.20 5,021,078 +0.03(+0.07%)
Mar 17, 2015 48.45 48.53 48.06 48.17 3,674,843 -0.48(-0.99%)
Mar 16, 2015 48.64 48.79 48.29 48.65 3,474,191 +0.13(+0.27%)
Mar 13, 2015 48.97 49.13 48.01 48.52 3,851,695 -0.44(-0.90%)
Mar 12, 2015 48.44 49.20 48.26 48.96 6,485,253 +1.66(+3.51%)
Mar 11, 2015 47.42 47.56 47.24 47.30 4,397,309 +0.07(+0.16%)
Mar 10, 2015 47.69 47.87 47.23 47.23 4,464,592 -1.01(-2.10%)
Mar 09, 2015 48.14 48.32 47.78 48.24 4,496,323 +0.08(+0.17%)
Mar 06, 2015 48.32 49.14 48.05 48.16 5,431,448 -0.16(-0.34%)
Mar 05, 2015 48.45 48.65 48.20 48.32 3,319,163 -0.17(-0.35%)
Mar 04, 2015 48.90 49.02 48.27 48.50 4,222,925 -0.52(-1.07%)
Mar 03, 2015 49.14 49.26 48.63 49.02 4,414,316 -0.25(-0.51%)
Mar 02, 2015 49.86 50.07 49.06 49.27 5,494,737 -0.59(-1.18%)
Feb 27, 2015 50.07 50.29 49.80 49.86 3,924,752 -0.23(-0.46%)
Feb 26, 2015 49.92 50.19 49.85 50.09 4,476,280 +0.11(+0.21%)
Feb 25, 2015 49.71 50.04 49.40 49.98 3,925,943 +0.30(+0.61%)
Feb 24, 2015 49.49 49.85 49.40 49.68 3,736,067 +0.11(+0.21%)
Feb 23, 2015 49.52 49.60 49.09 49.58 4,222,575 +0.07(+0.15%)
Feb 20, 2015 48.62 49.53 48.55 49.50 5,575,172 +0.73(+1.49%)
Feb 19, 2015 48.44 49.06 48.32 48.77 3,683,196 +0.32(+0.66%)
Feb 18, 2015 48.23 48.65 47.90 48.46 4,740,367 +0.29(+0.59%)
Feb 17, 2015 48.63 48.83 47.90 48.17 6,939,922 -0.80(-1.64%)
Feb 13, 2015 48.54 48.97 48.97 48.97 6,361,214 +0.38(+0.77%)
Feb 12, 2015 47.92 48.63 47.57 48.59 5,957,261 +0.76(+1.59%)
Feb 11, 2015 47.85 48.10 47.60 47.83 5,672,805 -0.21(-0.44%)
Feb 10, 2015 48.40 48.46 47.60 48.05 4,142,036 +0.05(+0.10%)
Feb 09, 2015 47.51 48.12 47.28 48.00 4,987,501 +0.12(+0.26%)
Feb 06, 2015 47.32 48.59 47.24 47.87 8,588,783 +0.86(+1.83%)
Feb 05, 2015 46.55 47.20 46.51 47.02 7,425,031 +0.61(+1.30%)
Feb 04, 2015 45.80 46.76 45.78 46.41 7,744,603 +0.32(+0.69%)
Feb 03, 2015 45.23 46.12 45.15 46.09 8,073,713 +1.06(+2.36%)
Feb 02, 2015 44.30 45.11 44.04 45.03 6,200,053 +0.76(+1.71%)
Jan 30, 2015 44.32 44.82 44.15 44.27 8,557,732 -0.37(-0.84%)
Jan 29, 2015 44.52 44.87 43.98 44.65 8,990,702 -0.16(-0.36%)
Jan 28, 2015 45.50 45.84 44.79 44.81 7,934,973 -0.57(-1.26%)
Jan 27, 2015 45.62 46.11 45.31 45.38 6,457,034 -0.78(-1.69%)
Jan 26, 2015 46.37 46.37 45.63 46.16 8,658,430 +0.10(+0.21%)
Jan 23, 2015 46.61 47.62 46.00 46.06 10,025,301 -0.60(-1.29%)
Jan 22, 2015 47.24 47.25 45.40 46.67 24,077,362 -2.87(-5.79%)
Jan 21, 2015 49.47 49.83 49.06 49.53 6,887,781 -0.02(-0.05%)
Jan 20, 2015 49.25 49.61 49.16 49.56 5,096,616 +0.57(+1.16%)
Jan 16, 2015 48.67 49.03 48.11 48.99 7,866,748 +0.06(+0.12%)
Jan 15, 2015 49.76 50.39 48.90 48.93 5,513,207 -0.83(-1.67%)
Jan 14, 2015 49.78 50.33 49.13 49.76 4,639,284 -1.07(-2.11%)
Jan 13, 2015 51.85 52.19 50.41 50.83 4,487,374 -0.47(-0.92%)
Jan 12, 2015 51.71 51.86 50.95 51.31 2,136,293 -0.24(-0.47%)
Jan 09, 2015 52.39 52.61 51.52 51.55 3,176,306 -0.84(-1.60%)
Jan 08, 2015 52.11 52.67 51.98 52.39 2,520,226 +0.83(+1.61%)
Jan 07, 2015 51.20 51.84 51.11 51.56 2,926,478 +0.76(+1.49%)
Jan 06, 2015 52.16 52.18 50.68 50.80 3,616,338 -1.22(-2.35%)
Jan 05, 2015 52.98 53.00 51.85 52.02 2,672,738 -1.19(-2.23%)
Jan 02, 2015 53.68 53.75 52.68 53.21 2,025,548 -0.11(-0.20%)
Dec 31, 2014 54.10 53.32 53.32 53.32 1,848,853 -0.68(-1.25%)
Dec 30, 2014 53.85 54.14 53.70 53.99 1,427,893 +0.11(+0.20%)
Dec 29, 2014 53.80 54.30 53.78 53.89 1,430,274 -0.07(-0.12%)
Dec 26, 2014 53.91 54.32 53.80 53.95 1,378,886 +0.26(+0.49%)
Dec 24, 2014 53.94 53.69 53.69 53.69 820,511 -0.18(-0.33%)
Dec 23, 2014 54.00 54.20 53.76 53.87 2,129,820 +0.42(+0.78%)
Dec 22, 2014 53.01 53.47 52.63 53.46 3,812,756 +0.46(+0.88%)
Dec 19, 2014 53.17 53.48 52.67 52.99 5,375,988 +0.07(+0.12%)
Dec 18, 2014 51.58 52.97 51.48 52.93 6,381,084 +2.11(+4.15%)
Dec 17, 2014 49.32 50.88 49.21 50.82 4,839,528 +1.63(+3.31%)
Dec 16, 2014 49.46 49.99 48.97 49.19 5,313,474 -0.66(-1.32%)
Dec 15, 2014 50.52 50.80 49.51 49.85 4,638,009 -0.47(-0.94%)
Dec 12, 2014 51.12 51.47 50.30 50.32 3,569,238 -1.15(-2.23%)
Dec 11, 2014 51.52 52.18 51.34 51.47 4,485,251 +0.07(+0.13%)
Dec 10, 2014 52.58 52.76 51.32 51.40 5,081,832 -1.24(-2.35%)
Dec 09, 2014 52.27 52.80 52.18 52.64 3,234,292 -0.23(-0.43%)
Dec 08, 2014 52.80 53.28 52.61 52.87 4,475,738 +0.07(+0.14%)
Dec 05, 2014 53.02 53.41 52.68 52.80 4,047,543 -0.09(-0.17%)
Dec 04, 2014 53.05 53.14 52.68 52.89 2,203,547 -0.18(-0.34%)
Dec 03, 2014 53.19 53.49 52.85 53.06 2,254,767 -0.19(-0.35%)
Dec 02, 2014 53.01 53.33 52.93 53.25 2,380,113 +0.13(+0.25%)
Dec 01, 2014 53.36 53.42 52.95 53.12 2,160,434 -0.24(-0.46%)
Nov 28, 2014 52.86 53.44 52.83 53.37 2,018,794 +0.47(+0.89%)
Nov 26, 2014 53.29 52.89 52.89 52.89 2,579,084 -0.30(-0.57%)
Nov 25, 2014 53.20 53.41 53.06 53.20 2,452,241 +0.15(+0.28%)
Nov 24, 2014 52.49 53.20 52.49 53.05 2,788,063 +0.69(+1.32%)
Nov 21, 2014 52.76 53.03 52.27 52.36 3,234,752 +0.11(+0.20%)
Nov 20, 2014 52.11 52.63 51.90 52.25 3,826,061 -0.18(-0.34%)
Nov 19, 2014 52.89 52.89 52.18 52.43 2,945,095 -0.47(-0.89%)
Nov 18, 2014 53.04 53.33 52.89 52.90 2,577,758 -0.21(-0.40%)
Nov 17, 2014 52.65 53.17 52.48 53.11 2,729,146 +0.21(+0.40%)
Nov 14, 2014 52.89 53.20 52.80 52.90 2,316,062 -0.21(-0.40%)
Nov 13, 2014 53.29 53.78 52.71 53.11 4,055,655 -0.63(-1.17%)
Nov 12, 2014 53.73 53.98 53.50 53.74 1,988,523 -0.30(-0.56%)
Nov 11, 2014 54.10 54.34 53.87 54.04 2,179,865 +0.03(+0.06%)
Nov 10, 2014 53.76 54.01 53.59 54.01 2,205,323 +0.25(+0.47%)
Nov 07, 2014 53.46 53.81 53.33 53.76 2,393,520 +0.28(+0.52%)
Nov 06, 2014 52.94 53.51 52.70 53.48 3,102,818 +0.70(+1.33%)
Nov 05, 2014 52.67 52.90 52.26 52.78 4,325,835 +0.51(+0.98%)
Nov 04, 2014 51.76 52.40 51.65 52.27 4,142,929 +0.56(+1.09%)
Nov 03, 2014 51.87 52.11 51.65 51.71 2,544,349 -0.02(-0.05%)
Oct 31, 2014 51.72 51.84 51.15 51.73 5,176,421 +0.76(+1.50%)
Oct 30, 2014 51.32 51.49 50.76 50.97 4,439,313 -0.10(-0.19%)
Oct 29, 2014 51.17 51.43 50.72 51.06 3,475,994 -0.13(-0.25%)
Oct 28, 2014 50.87 51.28 50.59 51.19 2,651,488 +0.71(+1.41%)
Oct 27, 2014 50.53 50.56 50.56 50.48 3,088,481 -0.08(-0.16%)
Oct 24, 2014 50.28 50.62 50.12 50.56 2,518,370 +0.36(+0.73%)
Oct 23, 2014 50.21 50.50 50.00 50.20 4,099,687 +0.71(+1.44%)
Oct 22, 2014 49.70 50.64 49.22 49.48 9,279,792 -2.73(-5.23%)
Oct 21, 2014 51.24 52.40 51.12 52.22 3,476,050 +1.36(+2.68%)
Oct 20, 2014 50.65 50.98 50.57 50.85 2,942,960 +0.20(+0.40%)
Oct 17, 2014 50.70 51.28 50.29 50.65 3,918,880 +0.51(+1.02%)
Oct 16, 2014 49.49 50.47 49.02 50.14 3,489,045 -0.20(-0.40%)
Oct 15, 2014 49.91 50.65 49.00 50.34 4,418,737 -0.49(-0.96%)
Oct 14, 2014 50.31 51.19 50.31 50.83 3,391,319 +0.61(+1.21%)
Oct 13, 2014 51.06 51.15 50.16 50.22 2,931,201 -0.73(-1.43%)
Oct 10, 2014 51.55 52.02 50.95 50.95 2,194,718 -0.56(-1.09%)
Oct 09, 2014 52.56 52.69 51.48 51.51 3,123,338 -1.07(-2.04%)
Oct 08, 2014 51.59 52.61 51.15 52.58 3,591,305 +1.09(+2.13%)
Oct 07, 2014 52.28 52.29 51.49 51.49 2,428,268 -1.18(-2.23%)
Oct 06, 2014 53.04 53.15 52.39 52.66 2,273,424 +0.08(+0.15%)
Oct 03, 2014 52.10 52.69 52.10 52.58 2,406,831 +0.93(+1.81%)
Oct 02, 2014 51.48 51.93 50.93 51.65 2,882,244 +0.12(+0.24%)
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.