Discover Financial Services (NY: DFS )

124.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 10.00 10.34 9.980 10.23 2,676,721 +0.02(+0.20%)
Nov 26, 2008 9.350 10.37 9.070 10.21 4,892,894 +0.54(+5.58%)
Nov 25, 2008 10.17 10.21 9.270 9.670 6,971,143 -0.07(-0.72%)
Nov 24, 2008 8.040 9.830 7.390 9.740 11,470,603 +2.09(+27.32%)
Nov 21, 2008 7.110 7.760 6.630 7.650 11,165,772 +0.98(+14.69%)
Nov 20, 2008 7.300 7.660 6.590 6.670 7,625,935 -0.74(-9.99%)
Nov 19, 2008 7.930 8.270 7.330 7.410 7,726,996 -0.65(-8.06%)
Nov 18, 2008 8.810 9.190 7.870 8.060 7,613,482 -0.91(-10.14%)
Nov 17, 2008 9.350 9.500 8.800 8.970 6,160,774 -0.50(-5.28%)
Nov 14, 2008 9.150 10.18 8.980 9.470 5,852,771 -0.11(-1.15%)
Nov 13, 2008 9.250 9.660 8.250 9.580 8,639,882 +0.51(+5.62%)
Nov 12, 2008 9.820 10.00 8.960 9.070 8,209,418 -0.98(-9.75%)
Nov 11, 2008 10.84 11.07 9.830 10.05 10,926,417 -0.95(-8.64%)
Nov 10, 2008 11.77 12.24 10.88 11.00 6,008,502 -0.83(-7.02%)
Nov 07, 2008 11.77 11.93 11.44 11.83 5,225,281 +0.06(+0.51%)
Nov 06, 2008 11.90 12.19 11.51 11.77 7,273,770 -0.30(-2.49%)
Nov 05, 2008 12.35 12.64 12.00 12.07 5,759,856 -0.43(-3.44%)
Nov 04, 2008 12.33 12.74 12.14 12.50 4,952,266 +0.51(+4.25%)
Nov 03, 2008 12.04 12.32 11.74 11.99 3,864,334 -0.26(-2.12%)
Oct 31, 2008 11.18 12.32 11.11 12.25 5,982,060 +0.97(+8.60%)
Oct 30, 2008 11.41 12.14 11.00 11.28 6,112,956 +0.14(+1.26%)
Oct 29, 2008 11.70 11.87 11.03 11.14 8,408,125 -0.51(-4.38%)
Oct 28, 2008 10.75 11.68 9.820 11.65 8,169,241 +1.97(+20.35%)
Oct 27, 2008 9.810 10.41 9.590 9.680 4,546,382 -0.46(-4.54%)
Oct 24, 2008 9.690 10.47 9.270 10.14 5,211,294 -0.38(-3.61%)
Oct 23, 2008 10.13 10.61 9.760 10.52 8,321,174 +0.23(+2.24%)
Oct 22, 2008 10.84 10.84 9.910 10.29 7,198,547 -0.68(-6.20%)
Oct 21, 2008 11.54 11.92 10.82 10.97 6,081,855 -0.83(-7.03%)
Oct 20, 2008 10.96 11.89 10.42 11.80 6,698,816 +1.06(+9.87%)
Oct 17, 2008 10.03 11.07 10.03 10.74 7,911,083 +0.43(+4.17%)
Oct 16, 2008 10.39 10.50 9.260 10.31 8,807,391 +0.29(+2.89%)
Oct 15, 2008 11.29 11.30 9.890 10.02 8,398,055 -1.74(-14.80%)
Oct 14, 2008 11.85 12.75 11.40 11.76 11,320,573 +1.16(+10.94%)
Oct 13, 2008 10.59 10.75 9.900 10.60 6,048,575 +1.03(+10.76%)
Oct 10, 2008 9.200 10.16 8.350 9.570 11,159,483 -0.06(-0.62%)
Oct 09, 2008 10.50 10.71 9.630 9.630 10,917,777 -0.36(-3.60%)
Oct 08, 2008 9.540 10.76 7.520 9.990 6,442,024 +0.25(+2.57%)
Oct 07, 2008 10.83 11.27 9.650 9.740 5,929,178 -0.96(-8.97%)
Oct 06, 2008 10.50 11.25 9.980 10.70 6,852,561 -0.37(-3.34%)
Oct 03, 2008 13.39 13.39 10.55 11.07 7,376,316 -1.89(-14.58%)
Oct 02, 2008 14.01 14.03 12.61 12.96 4,915,915 -0.82(-5.95%)
Oct 01, 2008 13.61 13.99 13.30 13.78 5,070,056 -0.04(-0.29%)
Sep 30, 2008 14.01 14.26 13.44 13.82 4,760,053 +0.32(+2.37%)
Sep 29, 2008 13.36 13.88 12.91 13.50 6,902,642 -0.42(-3.02%)
Sep 26, 2008 14.55 14.78 13.60 13.92 0 -0.90(-6.07%)
Sep 25, 2008 15.70 15.70 14.33 14.82 4,149,150 -0.40(-2.63%)
Sep 24, 2008 16.00 16.15 14.61 15.22 3,063,602 -0.28(-1.81%)
Sep 23, 2008 15.21 15.86 15.10 15.50 3,757,522 +0.21(+1.37%)
Sep 22, 2008 16.42 16.50 15.08 15.29 5,650,815 -0.71(-4.44%)
Sep 19, 2008 15.41 16.99 14.60 16.00 0 +1.33(+9.07%)
Sep 18, 2008 14.55 15.29 11.17 14.67 23,066,423 +0.52(+3.67%)
Sep 17, 2008 14.78 15.50 13.77 14.15 12,243,349 -1.31(-8.47%)
Sep 16, 2008 15.08 15.74 14.73 15.46 12,441,229 -0.35(-2.21%)
Sep 15, 2008 16.76 17.59 15.81 15.81 10,538,674 -1.82(-10.32%)
Sep 12, 2008 16.68 17.70 16.59 17.63 5,880,903 +0.55(+3.22%)
Sep 11, 2008 16.05 17.14 15.89 17.08 7,719,021 +0.27(+1.61%)
Sep 10, 2008 16.59 17.20 16.11 16.81 7,499,736 +0.40(+2.44%)
Sep 09, 2008 17.07 17.38 16.29 16.41 10,503,317 -0.93(-5.36%)
Sep 08, 2008 17.51 18.15 16.51 17.34 9,493,625 +0.92(+5.60%)
Sep 05, 2008 15.80 16.43 15.25 16.42 0 +0.29(+1.80%)
Sep 04, 2008 17.05 17.05 16.08 16.13 5,160,877 -0.87(-5.12%)
Sep 03, 2008 17.00 17.16 16.53 17.00 5,224,734 -0.11(-0.64%)
Sep 02, 2008 16.73 17.26 16.60 17.11 6,064,085 +0.66(+4.01%)
Aug 29, 2008 16.08 16.67 15.90 16.45 4,365,998 +0.19(+1.17%)
Aug 28, 2008 15.64 16.26 15.45 16.26 4,781,169 +0.69(+4.43%)
Aug 27, 2008 15.23 15.62 15.08 15.57 3,230,670 +0.07(+0.45%)
Aug 26, 2008 15.12 15.57 15.00 15.50 3,524,503 +0.35(+2.31%)
Aug 25, 2008 15.46 15.52 15.08 15.15 3,072,491 -0.45(-2.88%)
Aug 22, 2008 15.42 15.69 15.12 15.60 4,129,462 +0.39(+2.56%)
Aug 21, 2008 14.39 15.36 14.13 15.21 5,239,108 +0.62(+4.25%)
Aug 20, 2008 14.38 14.66 14.06 14.59 3,884,643 +0.21(+1.46%)
Aug 19, 2008 14.87 14.87 14.05 14.38 4,985,802 -0.69(-4.58%)
Aug 18, 2008 15.68 15.70 15.03 15.07 4,481,637 -0.54(-3.46%)
Aug 15, 2008 15.07 15.71 14.86 15.61 0 +0.98(+6.70%)
Aug 14, 2008 13.88 14.83 13.88 14.63 4,201,288 +0.43(+3.03%)
Aug 13, 2008 14.29 14.46 13.82 14.20 7,460,031 -0.14(-0.98%)
Aug 12, 2008 15.20 15.27 14.27 14.34 5,039,642 -1.05(-6.82%)
Aug 11, 2008 15.12 15.90 14.68 15.39 4,549,935 +0.42(+2.81%)
Aug 08, 2008 14.14 15.15 14.11 14.97 5,618,829 +0.68(+4.76%)
Aug 07, 2008 14.77 14.99 14.12 14.29 7,367,914 -0.77(-5.11%)
Aug 06, 2008 15.33 15.33 14.81 15.06 5,279,980 -0.28(-1.83%)
Aug 05, 2008 15.04 15.40 14.53 15.34 5,293,939 +0.83(+5.72%)
Aug 04, 2008 14.99 14.99 14.30 14.51 4,358,027 -0.48(-3.20%)
Aug 01, 2008 15.06 15.13 14.36 14.99 5,066,729 +0.34(+2.32%)
Jul 31, 2008 14.68 15.09 14.10 14.65 6,172,790 -0.27(-1.81%)
Jul 30, 2008 14.67 15.83 14.44 14.92 8,880,419 +0.31(+2.12%)
Jul 29, 2008 14.61 14.64 13.38 14.61 7,568,217 +1.26(+9.44%)
Jul 28, 2008 14.11 14.43 13.27 13.35 8,669,371 -0.70(-4.98%)
Jul 25, 2008 13.93 14.29 13.49 14.05 6,422,861 +0.23(+1.66%)
Jul 24, 2008 15.08 15.32 13.68 13.82 9,210,846 -1.50(-9.79%)
Jul 23, 2008 14.62 15.50 14.62 15.32 12,386,563 +0.70(+4.79%)
Jul 22, 2008 14.68 14.68 13.67 14.62 18,244,988 -0.57(-3.75%)
Jul 21, 2008 16.42 16.61 15.12 15.19 5,949,250 -1.14(-6.98%)
Jul 18, 2008 16.21 16.43 15.33 16.33 6,641,961 +0.17(+1.05%)
Jul 17, 2008 15.00 17.16 14.86 16.16 11,685,592 +1.39(+9.41%)
Jul 16, 2008 13.48 14.89 13.05 14.77 8,811,709 +1.34(+9.98%)
Jul 15, 2008 12.98 14.13 12.51 13.43 12,357,181 +0.50(+3.87%)
Jul 14, 2008 14.20 14.44 12.90 12.93 6,984,222 -1.09(-7.77%)
Jul 11, 2008 13.75 14.37 13.24 14.02 8,253,127 +0.07(+0.50%)
Jul 10, 2008 13.86 14.48 13.62 13.95 9,102,814 +0.05(+0.36%)
Jul 09, 2008 14.17 14.56 13.78 13.90 7,864,871 -0.27(-1.91%)
Jul 08, 2008 13.35 14.25 13.11 14.17 8,376,422 +0.75(+5.59%)
Jul 07, 2008 13.82 14.43 13.18 13.42 7,400,951 -0.36(-2.61%)
Jul 04, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.00(+0.00%)
Jul 03, 2008 13.95 14.27 13.75 13.78 3,380,362 +0.02(+0.15%)
Jul 02, 2008 14.06 14.15 13.72 13.76 6,141,976 -0.24(-1.71%)
Jul 01, 2008 13.00 14.06 13.00 14.00 10,153,859 +0.83(+6.30%)
Jun 30, 2008 13.62 13.83 13.00 13.17 8,472,026 -0.40(-2.95%)
Jun 27, 2008 13.18 13.85 13.18 13.57 10,211,074 +0.42(+3.19%)
Jun 26, 2008 14.12 14.60 13.14 13.15 10,874,856 -1.18(-8.23%)
Jun 25, 2008 15.05 15.14 13.87 14.33 9,221,007 -0.71(-4.72%)
Jun 24, 2008 14.56 15.24 14.45 15.04 4,949,123 +0.48(+3.30%)
Jun 23, 2008 14.50 14.74 14.03 14.56 5,104,850 +0.15(+1.04%)
Jun 20, 2008 14.65 14.83 14.32 14.41 5,164,650 -0.41(-2.77%)
Jun 19, 2008 14.76 15.27 14.37 14.82 8,063,149 -0.43(-2.82%)
Jun 18, 2008 15.36 15.37 14.64 15.25 5,620,861 -0.23(-1.49%)
Jun 17, 2008 16.27 16.45 15.45 15.48 3,192,983 -0.65(-4.03%)
Jun 16, 2008 15.57 16.21 15.17 16.13 4,984,958 +0.48(+3.07%)
Jun 13, 2008 15.38 15.68 15.08 15.65 4,021,493 +0.35(+2.29%)
Jun 12, 2008 14.63 15.61 14.63 15.30 6,150,646 +0.78(+5.37%)
Jun 11, 2008 15.27 15.65 14.52 14.52 4,378,818 -0.68(-4.47%)
Jun 10, 2008 15.26 15.71 14.84 15.20 4,256,593 -0.13(-0.85%)
Jun 09, 2008 16.00 16.49 14.95 15.33 5,154,598 -0.37(-2.36%)
Jun 06, 2008 16.69 16.69 15.60 15.70 4,768,769 -1.17(-6.94%)
Jun 05, 2008 16.48 17.02 16.00 16.87 4,996,845 +0.93(+5.83%)
Jun 04, 2008 15.79 16.26 15.34 15.94 4,932,290 +0.14(+0.89%)
Jun 03, 2008 16.46 16.50 15.80 15.80 4,943,769 -0.50(-3.07%)
Jun 02, 2008 17.05 17.05 15.84 16.30 5,653,912 -0.85(-4.96%)
May 30, 2008 17.28 17.45 16.76 17.15 4,049,593 -0.10(-0.58%)
May 29, 2008 17.04 17.46 16.81 17.25 3,191,723 +0.09(+0.52%)
May 28, 2008 17.23 17.52 16.85 17.16 2,755,066 +0.01(+0.06%)
May 27, 2008 17.01 17.47 16.75 17.15 2,795,457 +0.31(+1.84%)
May 26, 2008 17.04 17.10 16.53 16.84 0 +0.00(+0.00%)
May 23, 2008 17.04 17.10 16.53 16.84 2,920,020 -0.32(-1.86%)
May 22, 2008 17.07 17.37 16.90 17.16 2,710,541 +0.08(+0.47%)
May 21, 2008 17.81 18.00 16.99 17.08 3,967,381 -0.82(-4.58%)
May 20, 2008 18.32 18.45 17.42 17.90 5,609,797 -0.77(-4.12%)
May 19, 2008 18.38 18.95 18.24 18.67 2,778,554 +0.26(+1.41%)
May 16, 2008 18.56 18.68 18.24 18.41 3,354,564 -0.27(-1.45%)
May 15, 2008 18.37 18.90 18.10 18.68 3,588,284 +0.24(+1.30%)
May 14, 2008 18.25 18.63 18.17 18.44 2,772,836 +0.27(+1.49%)
May 13, 2008 18.21 18.25 17.82 18.17 3,319,187 +0.18(+1.00%)
May 12, 2008 17.57 18.22 17.50 17.99 2,877,357 +0.47(+2.68%)
May 09, 2008 17.66 18.01 17.36 17.52 2,094,181 -0.47(-2.61%)
May 08, 2008 18.48 18.48 17.57 17.99 3,012,331 -0.25(-1.37%)
May 07, 2008 19.27 19.46 18.17 18.24 3,535,657 -0.99(-5.15%)
May 06, 2008 18.57 19.32 18.44 19.23 3,920,395 +0.39(+2.07%)
May 05, 2008 18.64 19.29 18.52 18.84 3,976,959 +0.14(+0.75%)
May 02, 2008 19.70 19.87 18.63 18.70 7,320,475 -0.55(-2.86%)
May 01, 2008 18.12 19.64 18.08 19.25 5,618,219 +1.04(+5.71%)
Apr 30, 2008 18.74 18.74 17.85 18.21 5,517,498 -0.45(-2.41%)
Apr 29, 2008 18.93 19.02 18.43 18.66 2,772,533 -0.26(-1.37%)
Apr 28, 2008 18.91 19.46 18.88 18.92 5,968,512 +0.07(+0.37%)
Apr 25, 2008 18.51 19.02 18.32 18.85 3,899,240 +0.54(+2.95%)
Apr 24, 2008 18.10 18.38 17.87 18.31 5,624,274 +0.31(+1.72%)
Apr 23, 2008 18.09 18.31 17.84 18.00 3,222,515 -0.06(-0.33%)
Apr 22, 2008 18.31 18.49 17.91 18.06 2,552,641 -0.42(-2.27%)
Apr 21, 2008 18.25 18.69 18.11 18.48 2,634,815 +0.00(+0.00%)
Apr 18, 2008 18.52 18.98 18.16 18.48 4,016,681 +0.27(+1.48%)
Apr 17, 2008 17.85 18.50 17.67 18.21 2,756,910 +0.26(+1.45%)
Apr 16, 2008 17.13 17.95 17.13 17.95 3,590,521 +0.93(+5.46%)
Apr 15, 2008 17.13 17.42 16.69 17.02 3,513,039 -0.02(-0.12%)
Apr 14, 2008 17.51 17.73 16.56 17.04 4,119,548 -0.51(-2.91%)
Apr 11, 2008 17.66 18.36 17.35 17.55 4,127,183 -0.25(-1.40%)
Apr 10, 2008 17.73 17.91 17.12 17.80 4,031,308 +0.10(+0.56%)
Apr 09, 2008 18.54 18.54 17.55 17.70 5,248,546 -0.67(-3.65%)
Apr 08, 2008 18.44 18.84 17.92 18.37 6,708,890 +0.28(+1.55%)
Apr 07, 2008 17.46 18.84 17.46 18.09 8,179,283 +0.95(+5.54%)
Apr 04, 2008 17.72 17.78 16.96 17.14 3,957,944 -0.54(-3.05%)
Apr 03, 2008 17.49 17.86 16.67 17.68 4,696,055 +0.21(+1.20%)
Apr 02, 2008 17.63 18.09 17.00 17.47 4,580,973 -0.26(-1.47%)
Apr 01, 2008 16.55 17.79 16.55 17.73 8,233,093 +1.36(+8.31%)
Mar 31, 2008 16.00 16.57 15.87 16.37 2,742,480 +0.39(+2.44%)
Mar 28, 2008 16.27 16.45 15.94 15.98 3,673,696 -0.24(-1.48%)
Mar 27, 2008 16.20 16.64 15.89 16.22 3,665,376 +0.23(+1.44%)
Mar 26, 2008 16.90 16.94 15.96 15.99 5,033,305 -1.23(-7.14%)
Mar 25, 2008 16.77 17.48 16.26 17.22 4,770,610 +0.54(+3.24%)
Mar 24, 2008 16.80 17.56 16.58 16.68 7,231,558 -0.08(-0.48%)
Mar 21, 2008 15.27 17.00 15.20 16.76 8,414,912 +0.00(+0.00%)
Mar 20, 2008 15.27 17.00 15.20 16.76 8,414,912 +1.56(+10.26%)
Mar 19, 2008 17.04 17.47 14.90 15.20 9,266,875 -2.20(-12.64%)
Mar 18, 2008 15.44 17.40 15.44 17.40 6,700,173 +2.22(+14.62%)
Mar 17, 2008 14.90 15.38 14.22 15.18 6,271,147 -0.29(-1.87%)
Mar 14, 2008 15.90 16.00 14.52 15.47 6,402,856 -0.28(-1.78%)
Mar 13, 2008 15.04 16.00 14.28 15.75 7,547,236 +0.47(+3.08%)
Mar 12, 2008 14.84 16.01 14.80 15.28 7,212,820 +0.25(+1.66%)
Mar 11, 2008 14.20 15.39 13.88 15.03 8,256,659 +1.73(+13.01%)
Mar 10, 2008 14.13 14.31 13.00 13.30 5,781,752 -0.85(-6.01%)
Mar 07, 2008 13.57 14.42 13.16 14.15 6,104,670 +0.35(+2.54%)
Mar 06, 2008 14.49 14.63 13.76 13.80 4,707,048 -0.92(-6.25%)
Mar 05, 2008 14.68 15.25 14.57 14.72 4,132,907 -0.01(-0.07%)
Mar 04, 2008 14.82 14.96 13.73 14.73 7,094,335 -0.25(-1.67%)
Mar 03, 2008 14.69 15.45 14.69 14.98 4,418,909 -0.11(-0.73%)
Feb 29, 2008 15.57 15.94 15.09 15.09 3,802,895 -0.67(-4.25%)
Feb 28, 2008 16.02 16.02 15.56 15.76 3,557,177 -0.34(-2.11%)
Feb 27, 2008 16.07 16.72 15.76 16.10 3,978,208 -0.09(-0.56%)
Feb 26, 2008 15.39 16.40 15.39 16.19 5,460,465 +0.69(+4.45%)
Feb 25, 2008 15.15 15.83 14.81 15.50 5,092,019 +0.40(+2.65%)
Feb 22, 2008 15.37 15.40 14.29 15.10 7,817,037 +0.94(+6.64%)
Feb 21, 2008 14.69 14.90 14.09 14.16 2,851,639 -0.41(-2.81%)
Feb 20, 2008 13.83 14.67 13.70 14.57 7,077,591 +0.60(+4.29%)
Feb 19, 2008 14.35 14.55 13.91 13.97 6,719,795 -0.26(-1.83%)
Feb 18, 2008 14.57 14.78 14.14 14.23 0 +0.00(+0.00%)
Feb 15, 2008 14.57 14.78 14.14 14.23 6,862,288 -0.58(-3.92%)
Feb 14, 2008 15.25 15.41 14.69 14.81 5,875,715 -0.47(-3.08%)
Feb 13, 2008 15.28 15.42 15.12 15.28 5,115,463 +0.30(+2.00%)
Feb 12, 2008 15.28 15.62 14.79 14.98 5,311,792 -0.19(-1.25%)
Feb 11, 2008 15.63 15.76 15.06 15.17 9,401,550 -0.46(-2.94%)
Feb 08, 2008 16.16 16.19 15.52 15.63 6,679,965 -0.58(-3.58%)
Feb 07, 2008 16.00 16.46 15.85 16.21 8,793,357 +0.44(+2.79%)
Feb 06, 2008 15.94 16.02 15.32 15.77 6,708,850 -0.03(-0.19%)
Feb 05, 2008 16.16 16.60 15.50 15.80 6,129,047 -0.54(-3.30%)
Feb 04, 2008 17.06 17.39 16.16 16.34 8,015,157 -1.62(-9.02%)
Feb 01, 2008 17.21 17.98 17.00 17.96 8,163,460 +0.47(+2.69%)
Jan 31, 2008 16.08 17.99 15.58 17.49 10,777,351 +1.19(+7.30%)
Jan 30, 2008 16.31 17.02 16.22 16.30 5,705,435 -0.05(-0.31%)
Jan 29, 2008 16.08 16.50 15.87 16.35 6,238,600 +0.40(+2.51%)
Jan 28, 2008 15.45 15.96 15.02 15.95 4,384,542 +0.39(+2.51%)
Jan 25, 2008 15.88 16.90 15.43 15.56 5,720,961 -0.14(-0.89%)
Jan 24, 2008 14.62 17.09 14.52 15.70 7,367,125 +1.10(+7.53%)
Jan 23, 2008 12.31 14.65 11.77 14.60 8,571,253 +1.89(+14.87%)
Jan 22, 2008 10.94 13.81 10.94 12.71 9,300,607 +0.08(+0.63%)
Jan 21, 2008 12.65 13.06 12.41 12.63 0 +0.00(+0.00%)
Jan 18, 2008 12.65 13.06 12.41 12.63 6,151,391 +0.08(+0.64%)
Jan 17, 2008 13.09 13.25 12.50 12.55 6,612,752 -0.52(-3.98%)
Jan 16, 2008 13.11 13.33 12.69 13.07 7,914,019 -0.13(-0.98%)
Jan 15, 2008 13.40 13.50 13.13 13.20 10,260,425 -0.36(-2.65%)
Jan 14, 2008 13.81 13.97 13.42 13.56 6,970,524 -0.17(-1.24%)
Jan 11, 2008 13.87 14.00 13.43 13.73 9,056,895 -0.53(-3.72%)
Jan 10, 2008 13.97 14.63 13.34 14.26 8,705,894 +0.08(+0.56%)
Jan 09, 2008 13.57 14.21 13.40 14.18 5,481,461 +0.58(+4.26%)
Jan 08, 2008 14.43 14.68 13.54 13.60 4,379,041 -0.78(-5.42%)
Jan 07, 2008 14.10 14.77 13.99 14.38 4,056,554 +0.44(+3.16%)
Jan 04, 2008 14.61 14.69 13.62 13.94 4,190,963 -0.89(-6.00%)
Jan 03, 2008 14.98 15.26 14.76 14.83 4,608,872 -0.07(-0.47%)
Jan 02, 2008 15.10 15.49 14.84 14.90 4,215,204 -0.18(-1.19%)
Jan 01, 2008 14.88 15.27 14.87 15.08 3,255,454 +0.00(+0.00%)
Dec 31, 2007 14.88 15.27 14.87 15.08 3,255,454 +0.14(+0.94%)
Dec 28, 2007 15.14 15.38 14.81 14.94 3,749,394 -0.26(-1.71%)
Dec 27, 2007 15.72 15.78 15.20 15.20 3,394,238 -0.51(-3.25%)
Dec 26, 2007 15.31 15.78 15.31 15.71 2,503,398 +0.08(+0.51%)
Dec 24, 2007 15.32 15.73 15.32 15.63 1,653,217 +0.13(+0.84%)
Dec 21, 2007 15.66 15.75 15.31 15.50 6,675,497 +0.04(+0.26%)
Dec 20, 2007 16.35 16.99 15.34 15.46 7,280,158 -0.43(-2.71%)
Dec 19, 2007 16.14 16.14 15.55 15.89 3,626,733 +0.00(+0.00%)
Dec 18, 2007 15.69 16.05 15.54 15.89 4,465,990 +0.28(+1.79%)
Dec 17, 2007 15.54 15.97 15.20 15.61 4,135,167 -0.03(-0.19%)
Dec 14, 2007 16.16 16.19 15.50 15.64 6,832,008 -0.78(-4.75%)
Dec 13, 2007 16.40 16.47 15.80 16.42 6,276,526 -0.09(-0.55%)
Dec 12, 2007 16.72 17.10 16.11 16.51 7,542,347 +0.19(+1.16%)
Dec 11, 2007 17.26 17.26 16.29 16.32 3,756,348 -0.95(-5.50%)
Dec 10, 2007 16.77 17.75 16.68 17.27 3,548,998 +0.51(+3.04%)
Dec 07, 2007 16.83 17.13 16.40 16.76 4,842,923 -0.56(-3.23%)
Dec 06, 2007 16.63 17.32 16.47 17.32 2,490,100 +0.87(+5.29%)
Dec 05, 2007 16.33 16.83 16.31 16.45 2,925,591 +0.24(+1.48%)
Dec 04, 2007 16.32 16.68 16.19 16.21 5,385,498 -0.18(-1.10%)
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.