Discover Financial Services (NY: DFS )

103.87 +0.36 (+0.35%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.07 50.23 49.42 49.53 4,411,798 -0.65(-1.30%)
May 28, 2015 50.33 50.57 50.08 50.18 1,786,048 -0.29(-0.57%)
May 27, 2015 50.26 50.57 49.90 50.47 2,632,617 +0.58(+1.16%)
May 26, 2015 50.57 50.63 49.70 49.89 3,339,084 -0.71(-1.41%)
May 22, 2015 50.50 50.61 50.61 50.61 2,248,737 -0.05(-0.10%)
May 21, 2015 50.78 51.04 50.60 50.66 1,882,556 -0.31(-0.62%)
May 20, 2015 51.10 51.24 50.75 50.97 1,684,053 -0.13(-0.25%)
May 19, 2015 50.80 51.19 50.74 51.10 1,833,482 +0.27(+0.54%)
May 18, 2015 50.56 50.87 50.50 50.83 1,558,943 +0.26(+0.50%)
May 15, 2015 51.36 51.48 50.50 50.57 2,227,102 -0.71(-1.39%)
May 14, 2015 50.92 51.33 50.85 51.29 2,427,538 +0.53(+1.04%)
May 13, 2015 50.06 50.80 50.04 50.76 2,416,188 +0.71(+1.41%)
May 12, 2015 50.17 50.40 49.83 50.06 2,856,743 -0.45(-0.89%)
May 11, 2015 50.00 50.74 49.98 50.51 2,877,525 +0.35(+0.69%)
May 08, 2015 49.77 50.21 49.62 50.16 5,405,039 +0.94(+1.90%)
May 07, 2015 49.55 49.58 49.04 49.22 5,770,901 -0.37(-0.75%)
May 06, 2015 50.11 50.34 49.27 49.60 5,782,021 -0.22(-0.44%)
May 05, 2015 50.02 50.60 49.73 49.82 3,896,681 -0.37(-0.73%)
May 04, 2015 50.19 50.26 49.95 50.18 2,823,540 +0.01(+0.02%)
May 01, 2015 49.24 50.23 49.24 50.17 3,756,656 +1.13(+2.31%)
Apr 30, 2015 49.07 49.50 48.87 49.04 5,491,132 -0.29(-0.58%)
Apr 29, 2015 49.49 49.64 48.87 49.33 4,289,418 -0.52(-1.04%)
Apr 28, 2015 49.67 49.89 49.46 49.84 3,964,846 +0.23(+0.46%)
Apr 27, 2015 49.45 49.74 49.28 49.62 4,626,391 +0.22(+0.45%)
Apr 24, 2015 49.39 49.58 49.20 49.40 4,937,278 -0.24(-0.48%)
Apr 23, 2015 49.00 49.66 48.89 49.63 6,025,983 +0.66(+1.35%)
Apr 22, 2015 49.12 49.71 48.64 48.97 11,322,531 -1.16(-2.31%)
Apr 21, 2015 50.43 50.63 50.11 50.13 5,300,614 -0.19(-0.39%)
Apr 20, 2015 50.10 50.49 49.92 50.33 3,707,273 +0.35(+0.69%)
Apr 17, 2015 49.85 50.14 49.61 49.98 4,726,606 -0.29(-0.57%)
Apr 16, 2015 49.78 50.32 49.67 50.27 2,976,042 +0.40(+0.80%)
Apr 15, 2015 50.67 50.67 49.85 49.87 4,075,629 +0.44(+0.89%)
Apr 14, 2015 49.10 49.59 48.93 49.43 2,724,202 +0.47(+0.95%)
Apr 13, 2015 49.00 49.30 48.97 48.97 2,508,109 -0.07(-0.14%)
Apr 10, 2015 48.64 49.08 48.56 49.03 3,342,876 +0.44(+0.91%)
Apr 09, 2015 48.36 48.80 48.12 48.59 3,411,884 -0.03(-0.07%)
Apr 08, 2015 48.55 49.07 48.41 48.63 3,348,539 +0.25(+0.52%)
Apr 07, 2015 49.06 49.08 48.37 48.37 3,566,483 -0.52(-1.07%)
Apr 06, 2015 48.64 49.26 48.38 48.90 3,241,528 -0.34(-0.69%)
Apr 02, 2015 48.75 49.24 49.24 49.24 3,636,983 +0.48(+0.99%)
Apr 01, 2015 47.54 48.84 47.52 48.75 5,041,589 +1.08(+2.27%)
Mar 31, 2015 47.88 48.08 47.41 47.67 5,010,134 -0.37(-0.77%)
Mar 30, 2015 48.02 48.42 48.02 48.04 2,807,423 +0.19(+0.39%)
Mar 27, 2015 48.16 48.38 47.82 47.86 3,648,983 -0.19(-0.40%)
Mar 26, 2015 48.07 48.42 47.87 48.05 4,315,495 -0.29(-0.60%)
Mar 25, 2015 49.02 49.16 48.32 48.34 3,813,407 -0.53(-1.09%)
Mar 24, 2015 49.66 49.71 48.84 48.87 5,244,858 -0.95(-1.90%)
Mar 23, 2015 50.35 50.67 49.82 49.82 2,955,676 -0.44(-0.88%)
Mar 20, 2015 49.73 50.44 49.58 50.26 4,738,652 +0.69(+1.40%)
Mar 19, 2015 49.71 49.95 49.43 49.57 2,898,362 -0.30(-0.61%)
Mar 18, 2015 49.75 49.99 49.08 49.87 4,853,099 +0.03(+0.07%)
Mar 17, 2015 50.12 50.21 49.73 49.84 3,551,902 -0.50(-0.99%)
Mar 16, 2015 50.32 50.48 49.96 50.34 3,357,963 +0.14(+0.27%)
Mar 13, 2015 50.67 50.83 49.68 50.20 3,722,837 -0.46(-0.90%)
Mar 12, 2015 50.12 50.90 49.93 50.66 6,268,290 +1.72(+3.51%)
Mar 11, 2015 49.06 49.20 48.87 48.94 4,250,199 +0.08(+0.16%)
Mar 10, 2015 49.34 49.52 48.86 48.86 4,315,230 -1.05(-2.10%)
Mar 09, 2015 49.81 49.99 49.44 49.91 4,345,900 +0.08(+0.17%)
Mar 06, 2015 50.00 50.84 49.72 49.83 5,249,740 -0.17(-0.34%)
Mar 05, 2015 50.12 50.34 49.87 50.00 3,208,122 -0.18(-0.35%)
Mar 04, 2015 50.59 50.72 49.94 50.17 4,081,648 -0.54(-1.07%)
Mar 03, 2015 50.84 50.97 50.31 50.72 4,266,636 -0.26(-0.51%)
Mar 02, 2015 51.59 51.80 50.76 50.98 5,310,912 -0.61(-1.18%)
Feb 27, 2015 51.80 52.03 51.53 51.59 3,793,450 -0.24(-0.46%)
Feb 26, 2015 51.65 51.93 51.58 51.82 4,326,527 +0.11(+0.21%)
Feb 25, 2015 51.43 51.77 51.11 51.71 3,794,602 +0.31(+0.61%)
Feb 24, 2015 51.21 51.58 51.11 51.40 3,611,078 +0.11(+0.21%)
Feb 23, 2015 51.23 51.32 50.79 51.29 4,081,310 +0.08(+0.15%)
Feb 20, 2015 50.30 51.25 50.23 51.22 5,388,657 +0.75(+1.49%)
Feb 19, 2015 50.12 50.76 49.99 50.46 3,559,976 +0.33(+0.66%)
Feb 18, 2015 49.90 50.34 49.55 50.13 4,581,779 +0.30(+0.59%)
Feb 17, 2015 50.31 50.52 49.56 49.84 6,707,748 -0.83(-1.64%)
Feb 13, 2015 50.22 50.67 50.67 50.67 6,148,402 +0.39(+0.77%)
Feb 12, 2015 49.57 50.31 49.22 50.28 5,757,963 +0.79(+1.59%)
Feb 11, 2015 49.51 49.76 49.25 49.49 5,483,023 -0.22(-0.44%)
Feb 10, 2015 50.07 50.13 49.25 49.71 4,003,466 +0.05(+0.10%)
Feb 09, 2015 49.16 49.79 48.91 49.66 4,820,645 +0.13(+0.26%)
Feb 06, 2015 48.96 50.27 48.87 49.53 8,301,447 +0.89(+1.83%)
Feb 05, 2015 48.16 48.84 48.12 48.64 7,176,628 +0.63(+1.30%)
Feb 04, 2015 47.38 48.38 47.37 48.02 7,485,509 +0.33(+0.69%)
Feb 03, 2015 46.80 47.71 46.71 47.69 7,803,609 +1.10(+2.36%)
Feb 02, 2015 45.83 46.67 45.56 46.59 5,992,633 +0.78(+1.71%)
Jan 30, 2015 45.86 46.37 45.68 45.80 8,271,437 -0.39(-0.84%)
Jan 29, 2015 46.06 46.43 45.50 46.19 8,689,922 -0.17(-0.36%)
Jan 28, 2015 47.08 47.42 46.34 46.36 7,669,513 -0.59(-1.26%)
Jan 27, 2015 47.20 47.71 46.88 46.95 6,241,017 -0.81(-1.69%)
Jan 26, 2015 47.98 47.98 47.21 47.76 8,368,766 +0.10(+0.21%)
Jan 23, 2015 48.22 49.27 47.59 47.66 9,689,909 -0.62(-1.29%)
Jan 22, 2015 48.88 48.89 46.97 48.28 23,271,864 -2.96(-5.79%)
Jan 21, 2015 51.19 51.56 50.76 51.25 6,657,353 -0.03(-0.05%)
Jan 20, 2015 50.96 51.33 50.86 51.27 4,926,111 +0.59(+1.16%)
Jan 16, 2015 50.35 50.73 49.78 50.68 7,603,570 +0.06(+0.12%)
Jan 15, 2015 51.48 52.13 50.59 50.62 5,328,765 -0.86(-1.67%)
Jan 14, 2015 51.50 52.07 50.83 51.48 4,484,079 -1.11(-2.11%)
Jan 13, 2015 53.65 53.99 52.16 52.59 4,337,250 -0.49(-0.92%)
Jan 12, 2015 53.50 53.65 52.71 53.08 2,064,824 -0.25(-0.47%)
Jan 09, 2015 54.20 54.43 53.30 53.33 3,070,044 -0.87(-1.60%)
Jan 08, 2015 53.92 54.50 53.78 54.20 2,435,913 +0.86(+1.61%)
Jan 07, 2015 52.97 53.63 52.88 53.34 2,828,574 +0.78(+1.49%)
Jan 06, 2015 53.97 53.99 52.43 52.56 3,495,355 -1.26(-2.35%)
Jan 05, 2015 54.82 54.83 53.64 53.82 2,583,323 -1.23(-2.23%)
Jan 02, 2015 55.53 55.61 54.51 55.05 1,957,784 -0.11(-0.20%)
Dec 31, 2014 55.97 55.16 55.16 55.16 1,787,001 -0.70(-1.25%)
Dec 30, 2014 55.72 56.01 55.56 55.86 1,380,123 +0.11(+0.20%)
Dec 29, 2014 55.66 56.18 55.64 55.75 1,382,425 -0.07(-0.12%)
Dec 26, 2014 55.78 56.20 55.66 55.82 1,332,756 +0.27(+0.49%)
Dec 24, 2014 55.81 55.55 55.55 55.55 793,061 -0.19(-0.33%)
Dec 23, 2014 55.87 56.08 55.62 55.74 2,058,567 +0.43(+0.78%)
Dec 22, 2014 54.84 55.32 54.45 55.31 3,685,202 +0.48(+0.88%)
Dec 19, 2014 55.01 55.33 54.49 54.83 5,196,137 +0.07(+0.12%)
Dec 18, 2014 53.37 54.80 53.26 54.76 6,167,608 +2.18(+4.15%)
Dec 17, 2014 51.03 52.64 50.91 52.58 4,677,624 +1.68(+3.31%)
Dec 16, 2014 51.17 51.72 50.66 50.89 5,135,714 -0.68(-1.32%)
Dec 15, 2014 52.27 52.56 51.22 51.57 4,482,846 -0.49(-0.94%)
Dec 12, 2014 52.89 53.25 52.05 52.06 3,449,831 -1.19(-2.23%)
Dec 11, 2014 53.30 53.98 53.12 53.25 4,335,199 +0.07(+0.13%)
Dec 10, 2014 54.40 54.58 53.10 53.18 4,911,821 -1.28(-2.35%)
Dec 09, 2014 54.08 54.63 53.98 54.46 3,126,091 -0.24(-0.43%)
Dec 08, 2014 54.62 55.12 54.43 54.70 4,326,004 +0.08(+0.14%)
Dec 05, 2014 54.86 55.26 54.51 54.62 3,912,135 -0.09(-0.17%)
Dec 04, 2014 54.88 54.98 54.51 54.72 2,129,828 -0.19(-0.34%)
Dec 03, 2014 55.03 55.34 54.68 54.90 2,179,335 -0.19(-0.35%)
Dec 02, 2014 54.84 55.17 54.76 55.10 2,300,487 +0.13(+0.25%)
Dec 01, 2014 55.20 55.27 54.78 54.96 2,088,158 -0.25(-0.46%)
Nov 28, 2014 54.69 55.29 54.66 55.21 1,951,256 +0.49(+0.89%)
Nov 26, 2014 55.14 54.72 54.72 54.72 2,492,802 -0.31(-0.57%)
Nov 25, 2014 55.04 55.26 54.89 55.04 2,370,203 +0.15(+0.28%)
Nov 24, 2014 54.31 55.04 54.31 54.88 2,694,790 +0.72(+1.32%)
Nov 21, 2014 54.58 54.87 54.08 54.17 3,126,535 +0.11(+0.20%)
Nov 20, 2014 53.92 54.45 53.70 54.06 3,698,061 -0.19(-0.34%)
Nov 19, 2014 54.72 54.72 53.99 54.24 2,846,568 -0.49(-0.89%)
Nov 18, 2014 54.88 55.17 54.72 54.73 2,491,520 -0.22(-0.40%)
Nov 17, 2014 54.47 55.01 54.30 54.95 2,637,843 +0.22(+0.40%)
Nov 14, 2014 54.72 55.04 54.62 54.73 2,238,579 -0.22(-0.40%)
Nov 13, 2014 55.14 55.64 54.53 54.95 3,919,975 -0.65(-1.17%)
Nov 12, 2014 55.59 55.84 55.36 55.60 1,921,998 -0.31(-0.56%)
Nov 11, 2014 55.97 56.22 55.74 55.91 2,106,938 +0.03(+0.06%)
Nov 10, 2014 55.62 55.88 55.44 55.88 2,131,545 +0.26(+0.47%)
Nov 07, 2014 55.31 55.68 55.18 55.62 2,313,445 +0.29(+0.52%)
Nov 06, 2014 54.78 55.36 54.52 55.33 2,999,014 +0.72(+1.33%)
Nov 05, 2014 54.49 54.73 54.07 54.61 4,181,116 +0.53(+0.98%)
Nov 04, 2014 53.55 54.21 53.44 54.08 4,004,329 +0.58(+1.09%)
Nov 03, 2014 53.66 53.91 53.44 53.49 2,459,229 -0.03(-0.05%)
Oct 31, 2014 53.51 53.64 52.92 53.52 5,003,246 +0.79(+1.50%)
Oct 30, 2014 53.09 53.27 52.51 52.73 4,290,797 -0.10(-0.19%)
Oct 29, 2014 52.94 53.21 52.48 52.83 3,359,706 -0.13(-0.25%)
Oct 28, 2014 52.63 53.06 52.34 52.97 2,562,783 +0.74(+1.41%)
Oct 27, 2014 52.28 52.31 52.31 52.23 2,985,157 -0.08(-0.16%)
Oct 24, 2014 52.02 52.37 51.85 52.31 2,434,119 +0.38(+0.73%)
Oct 23, 2014 51.95 52.25 51.73 51.93 3,962,533 +0.74(+1.44%)
Oct 22, 2014 51.42 52.40 50.93 51.20 8,969,339 -2.83(-5.23%)
Oct 21, 2014 53.02 54.22 52.89 54.02 3,359,760 +1.41(+2.68%)
Oct 20, 2014 52.40 52.74 52.32 52.61 2,844,505 +0.21(+0.40%)
Oct 17, 2014 52.45 53.05 52.03 52.40 3,787,775 +0.53(+1.02%)
Oct 16, 2014 51.20 52.22 50.71 51.88 3,372,320 -0.21(-0.40%)
Oct 15, 2014 51.64 52.40 50.69 52.09 4,270,910 -0.50(-0.96%)
Oct 14, 2014 52.05 52.96 52.05 52.59 3,277,863 +0.63(+1.21%)
Oct 13, 2014 52.83 52.92 51.90 51.96 2,833,138 -0.76(-1.43%)
Oct 10, 2014 53.34 53.82 52.71 52.71 2,121,295 -0.58(-1.09%)
Oct 09, 2014 54.38 54.51 53.26 53.29 3,018,847 -1.11(-2.04%)
Oct 08, 2014 53.38 54.43 52.92 54.40 3,471,159 +1.13(+2.13%)
Oct 07, 2014 54.09 54.10 53.27 53.27 2,347,031 -1.22(-2.23%)
Oct 06, 2014 54.88 54.99 54.20 54.48 2,197,367 +0.08(+0.15%)
Oct 03, 2014 53.91 54.51 53.91 54.40 2,326,311 +0.96(+1.81%)
Oct 02, 2014 53.26 53.73 52.70 53.44 2,785,819 +0.13(+0.24%)
Oct 01, 2014 53.92 54.03 53.23 53.31 2,629,171 -0.72(-1.34%)
Sep 30, 2014 53.97 54.27 53.78 54.03 2,884,924 -0.05(-0.09%)
Sep 29, 2014 53.73 54.21 53.48 54.08 2,387,783 -0.44(-0.80%)
Sep 26, 2014 53.49 54.68 53.48 54.52 2,585,162 +1.11(+2.07%)
Sep 25, 2014 54.32 54.33 53.41 53.41 2,076,460 -1.02(-1.88%)
Sep 24, 2014 54.03 54.50 53.92 54.43 1,565,364 +0.41(+0.76%)
Sep 23, 2014 54.63 54.64 54.02 54.02 1,900,728 -0.66(-1.21%)
Sep 22, 2014 54.56 54.94 54.47 54.69 2,260,069 -0.11(-0.20%)
Sep 19, 2014 55.29 55.36 54.73 54.80 3,681,964 -0.24(-0.44%)
Sep 18, 2014 54.67 55.31 54.60 55.04 3,240,251 +0.78(+1.44%)
Sep 17, 2014 53.32 55.22 53.28 54.26 6,720,074 +1.04(+1.96%)
Sep 16, 2014 52.64 53.42 52.50 53.22 2,299,265 +0.54(+1.02%)
Sep 15, 2014 52.48 52.76 52.28 52.68 2,293,346 +0.29(+0.56%)
Sep 12, 2014 52.65 52.69 52.20 52.39 2,964,410 -0.26(-0.49%)
Sep 11, 2014 52.51 52.87 52.48 52.65 2,206,276 -0.21(-0.40%)
Sep 10, 2014 52.87 53.31 52.81 52.86 1,877,870 +0.04(+0.08%)
Sep 09, 2014 53.20 53.64 52.78 52.82 2,374,227 -0.50(-0.94%)
Sep 08, 2014 53.31 53.67 53.07 53.32 1,663,192 -0.18(-0.35%)
Sep 05, 2014 53.23 53.53 53.11 53.50 1,442,540 +0.29(+0.55%)
Sep 04, 2014 53.47 53.74 53.10 53.21 1,997,024 -0.16(-0.30%)
Sep 03, 2014 53.53 53.57 53.10 53.37 2,268,908 +0.11(+0.20%)
Sep 02, 2014 52.73 53.43 52.69 53.26 2,768,572 +0.92(+1.76%)
Aug 29, 2014 52.58 52.34 52.34 52.34 2,849,485 -0.03(-0.06%)
Aug 28, 2014 52.29 52.53 52.14 52.37 1,142,585 -0.27(-0.51%)
Aug 27, 2014 52.75 52.75 52.43 52.64 1,890,288 +0.11(+0.21%)
Aug 26, 2014 52.63 52.71 52.45 52.53 1,393,717 -0.05(-0.10%)
Aug 25, 2014 52.40 53.00 52.33 52.58 1,646,740 +0.53(+1.02%)
Aug 22, 2014 52.31 52.60 52.01 52.05 1,785,631 -0.34(-0.66%)
Aug 21, 2014 52.24 52.53 51.95 52.40 2,166,731 +0.27(+0.52%)
Aug 20, 2014 51.41 52.24 51.33 52.13 2,764,982 +0.74(+1.44%)
Aug 19, 2014 51.29 51.45 51.25 51.39 1,401,585 +0.15(+0.29%)
Aug 18, 2014 51.08 51.26 50.89 51.24 1,889,824 +0.58(+1.14%)
Aug 15, 2014 51.18 51.34 50.46 50.66 2,887,990 -0.37(-0.72%)
Aug 14, 2014 51.20 51.44 50.87 51.03 2,294,566 -0.23(-0.46%)
Aug 13, 2014 51.14 51.33 51.01 51.26 2,103,687 +0.44(+0.86%)
Aug 12, 2014 50.52 50.88 50.44 50.83 2,723,996 +0.23(+0.46%)
Aug 11, 2014 50.63 50.94 50.50 50.59 2,068,389 +0.20(+0.40%)
Aug 08, 2014 49.80 50.34 49.58 50.39 1,977,325 +0.76(+1.52%)
Aug 07, 2014 50.29 50.36 49.51 49.63 3,399,700 -0.56(-1.12%)
Aug 06, 2014 49.69 50.28 49.66 50.20 3,170,449 +0.19(+0.39%)
Aug 05, 2014 50.29 50.51 49.87 50.00 3,425,569 -0.53(-1.05%)
Aug 04, 2014 50.44 50.63 50.25 50.53 2,547,647 +0.28(+0.57%)
Aug 01, 2014 50.81 50.89 50.11 50.25 4,134,301 -0.79(-1.54%)
Jul 31, 2014 51.91 52.02 51.02 51.03 3,152,127 -1.25(-2.38%)
Jul 30, 2014 52.43 52.51 51.59 52.28 3,911,520 +0.18(+0.34%)
Jul 29, 2014 52.51 52.64 52.10 52.10 2,696,750 -0.38(-0.72%)
Jul 28, 2014 52.42 52.58 52.02 52.48 2,796,144 +0.15(+0.29%)
Jul 25, 2014 52.51 52.66 52.24 52.33 2,939,346 -0.54(-1.03%)
Jul 24, 2014 52.73 52.94 52.41 52.87 3,538,587 +0.31(+0.59%)
Jul 23, 2014 53.25 53.34 52.37 52.56 4,132,636 -0.98(-1.83%)
Jul 22, 2014 53.30 53.72 53.27 53.54 3,214,686 +0.64(+1.20%)
Jul 21, 2014 53.12 53.16 52.78 52.91 2,044,164 -0.43(-0.80%)
Jul 18, 2014 53.70 53.70 53.04 53.33 2,798,411 -0.09(-0.17%)
Jul 17, 2014 53.27 53.86 53.23 53.42 4,520,836 -0.08(-0.16%)
Jul 16, 2014 53.15 53.58 52.93 53.51 3,334,623 +0.49(+0.93%)
Jul 15, 2014 52.47 53.13 52.45 53.02 3,339,380 +0.63(+1.20%)
Jul 14, 2014 52.80 52.82 52.14 52.39 2,937,954 +0.10(+0.19%)
Jul 11, 2014 52.22 52.43 51.87 52.29 2,142,354 -0.08(-0.16%)
Jul 10, 2014 52.26 52.81 52.03 52.37 2,693,729 -0.30(-0.57%)
Jul 09, 2014 52.16 52.74 52.15 52.67 2,393,093 +0.68(+1.30%)
Jul 08, 2014 52.44 52.59 51.85 52.00 2,716,745 -0.73(-1.38%)
Jul 07, 2014 52.44 52.84 52.38 52.72 2,194,423 -0.14(-0.27%)
Jul 03, 2014 52.76 52.86 52.86 52.86 1,340,746 +0.35(+0.67%)
Jul 02, 2014 52.33 52.64 52.32 52.51 2,323,523 -0.05(-0.10%)
Jul 01, 2014 52.12 52.93 52.09 52.56 3,197,638 +0.76(+1.47%)
Jun 30, 2014 51.64 52.05 51.59 51.80 2,330,002 +0.00(+0.00%)
Jun 27, 2014 51.50 51.90 51.40 51.80 2,918,716 +0.18(+0.34%)
Jun 26, 2014 51.54 51.70 51.07 51.63 2,203,659 +0.01(+0.02%)
Jun 25, 2014 51.34 51.74 51.11 51.62 2,460,985 +0.17(+0.32%)
Jun 24, 2014 51.85 52.08 51.42 51.45 2,302,255 -0.51(-0.98%)
Jun 23, 2014 52.11 52.16 51.82 51.96 1,965,475 -0.23(-0.43%)
Jun 20, 2014 52.06 52.34 52.00 52.19 4,138,223 +0.41(+0.79%)
Jun 19, 2014 51.57 51.95 51.51 51.78 2,204,975 -0.04(-0.08%)
Jun 18, 2014 51.36 51.87 51.06 51.82 2,373,792 +0.33(+0.63%)
Jun 17, 2014 51.10 51.62 50.90 51.49 2,397,313 +0.38(+0.75%)
Jun 16, 2014 50.78 51.28 50.48 51.11 2,570,405 +0.11(+0.21%)
Jun 13, 2014 51.35 51.39 50.74 51.00 2,286,781 -0.21(-0.41%)
Jun 12, 2014 51.31 51.49 51.00 51.21 1,828,862 -0.13(-0.26%)
Jun 11, 2014 51.38 51.69 51.13 51.34 2,696,938 -0.33(-0.65%)
Jun 10, 2014 51.64 51.79 51.25 51.68 2,218,836 +0.08(+0.15%)
Jun 06, 2014 50.37 51.63 50.23 51.60 3,409,470 +1.46(+2.92%)
Jun 05, 2014 50.12 50.38 49.59 50.14 2,759,878 +0.15(+0.30%)
Jun 04, 2014 49.53 50.01 49.53 49.99 1,918,911 +0.24(+0.49%)
Jun 03, 2014 49.50 49.85 49.36 49.75 3,445,870 -0.04(-0.08%)
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.