Discover Financial Services (NY: DFS )

107.85 USD -5.47 (-4.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.600 8.830 8.080 8.130 12,628,329 -0.35(-4.13%)
Apr 29, 2009 8.450 8.770 8.320 8.480 10,966,366 +0.15(+1.80%)
Apr 28, 2009 8.030 8.680 7.860 8.330 9,095,103 +0.25(+3.09%)
Apr 27, 2009 8.870 8.880 8.070 8.080 8,837,563 -1.01(-11.11%)
Apr 24, 2009 8.620 9.410 8.410 9.090 11,755,584 +0.58(+6.82%)
Apr 23, 2009 8.050 8.620 8.000 8.510 6,265,826 +0.48(+5.98%)
Apr 22, 2009 7.780 8.550 7.720 8.030 9,547,318 -0.21(-2.55%)
Apr 21, 2009 7.240 8.240 7.030 8.240 9,461,839 +0.75(+10.01%)
Apr 20, 2009 8.520 8.620 7.460 7.490 12,156,020 -1.06(-12.40%)
Apr 17, 2009 8.300 8.830 8.150 8.550 9,627,772 +0.19(+2.27%)
Apr 16, 2009 8.150 8.460 7.910 8.360 11,230,444 +0.21(+2.58%)
Apr 15, 2009 7.320 8.180 7.050 8.150 14,258,994 +0.58(+7.66%)
Apr 14, 2009 8.170 8.315 7.510 7.570 13,882,039 -0.88(-10.41%)
Apr 13, 2009 8.030 8.600 7.870 8.450 12,426,282 +0.26(+3.17%)
Apr 09, 2009 7.380 8.220 7.200 8.190 16,824,607 +1.36(+19.91%)
Apr 08, 2009 6.460 6.860 6.360 6.830 7,827,149 +0.43(+6.72%)
Apr 07, 2009 6.360 6.630 6.290 6.400 6,674,978 -0.16(-2.44%)
Apr 06, 2009 6.640 6.640 6.330 6.560 5,699,172 -0.19(-2.81%)
Apr 03, 2009 6.470 6.800 6.190 6.750 7,864,175 +0.16(+2.43%)
Apr 02, 2009 6.700 6.890 6.410 6.590 9,178,409 +0.12(+1.85%)
Apr 01, 2009 6.120 6.580 6.020 6.470 7,399,067 +0.16(+2.54%)
Mar 31, 2009 6.090 6.420 5.940 6.310 9,518,087 +0.53(+9.17%)
Mar 30, 2009 6.550 6.610 5.750 5.780 10,685,071 -1.36(-19.05%)
Mar 26, 2009 6.520 7.170 6.400 7.140 11,061,430 +0.67(+10.36%)
Mar 25, 2009 6.050 6.520 6.020 6.470 11,010,656 +0.44(+7.30%)
Mar 24, 2009 6.240 6.492 5.920 6.030 9,814,393 -0.51(-7.80%)
Mar 23, 2009 5.950 6.550 5.910 6.540 10,856,764 +1.03(+18.69%)
Mar 20, 2009 6.380 6.380 5.500 5.510 12,025,753 -1.06(-16.17%)
Mar 19, 2009 7.720 7.910 6.250 6.572 14,162,234 -0.66(-9.18%)
Mar 18, 2009 6.490 7.270 6.130 7.237 15,226,158 +0.67(+10.14%)
Mar 17, 2009 6.250 6.580 5.970 6.570 9,621,869 +0.32(+5.12%)
Mar 16, 2009 6.600 6.790 6.138 6.250 11,366,743 +0.02(+0.32%)
Mar 13, 2009 6.560 6.660 5.610 6.230 0 -0.39(-5.89%)
Mar 12, 2009 5.930 6.670 5.690 6.620 10,746,377 +0.68(+11.45%)
Mar 11, 2009 5.960 6.140 5.760 5.940 8,714,982 -0.12(-1.98%)
Mar 10, 2009 5.690 6.090 5.430 6.060 12,592,370 +0.85(+16.31%)
Mar 09, 2009 4.880 5.310 4.830 5.210 5,662,067 +0.26(+5.25%)
Mar 06, 2009 4.870 5.040 4.730 4.950 0 +0.06(+1.23%)
Mar 05, 2009 5.280 5.440 4.760 4.890 9,749,027 -0.63(-11.41%)
Mar 04, 2009 5.420 5.750 5.180 5.520 6,951,588 +0.37(+7.18%)
Mar 02, 2009 5.610 5.660 5.100 5.150 7,514,074 -0.58(-10.12%)
Feb 27, 2009 5.980 6.280 5.720 5.730 0 -0.45(-7.28%)
Feb 26, 2009 6.110 6.970 6.060 6.180 9,599,623 +0.18(+3.00%)
Feb 25, 2009 6.260 6.350 5.700 6.000 7,651,231 -0.19(-3.07%)
Feb 24, 2009 5.610 6.230 5.260 6.190 8,416,059 +0.62(+11.13%)
Feb 23, 2009 5.830 6.040 5.560 5.570 8,805,838 -0.17(-2.96%)
Feb 20, 2009 5.410 5.940 5.050 5.740 10,795,061 +0.18(+3.24%)
Feb 19, 2009 6.400 6.460 5.540 5.560 6,089,390 -0.74(-11.75%)
Feb 18, 2009 6.190 6.360 5.910 6.300 6,690,646 +0.20(+3.28%)
Feb 17, 2009 6.750 6.930 6.080 6.100 10,773,421 -0.91(-12.98%)
Feb 13, 2009 7.080 7.360 6.950 7.010 6,397,448 -0.13(-1.82%)
Feb 12, 2009 6.890 7.180 6.760 7.140 8,220,295 -0.07(-0.97%)
Feb 11, 2009 7.010 7.250 6.940 7.210 5,771,105 +0.20(+2.85%)
Feb 10, 2009 7.870 7.960 6.960 7.010 7,197,667 -0.95(-11.93%)
Feb 09, 2009 7.710 8.035 7.560 7.960 7,938,829 +0.28(+3.65%)
Feb 06, 2009 7.260 7.730 7.200 7.680 13,371,020 +0.54(+7.56%)
Feb 05, 2009 7.450 7.450 6.935 7.140 9,249,431 -0.04(-0.56%)
Feb 04, 2009 7.280 7.450 7.070 7.180 7,296,433 -0.04(-0.55%)
Feb 03, 2009 7.390 7.410 7.080 7.220 4,953,465 -0.14(-1.90%)
Feb 02, 2009 6.970 7.390 6.920 7.360 5,940,843 +0.21(+2.94%)
Jan 30, 2009 7.310 7.610 7.080 7.150 0 -0.31(-4.16%)
Jan 29, 2009 6.880 7.900 6.880 7.460 4,998,125 -0.45(-5.69%)
Jan 28, 2009 7.970 7.990 7.570 7.910 9,098,643 +0.47(+6.32%)
Jan 27, 2009 7.570 7.670 7.270 7.440 3,891,551 +0.03(+0.40%)
Jan 26, 2009 7.360 7.740 7.250 7.410 4,215,416 -0.09(-1.20%)
Jan 23, 2009 7.180 7.620 6.890 7.500 6,205,133 +0.11(+1.49%)
Jan 22, 2009 7.700 7.800 7.310 7.390 6,919,100 -0.55(-6.93%)
Jan 21, 2009 7.810 7.970 7.430 7.940 7,878,012 +0.51(+6.86%)
Jan 20, 2009 7.310 7.930 7.310 7.430 9,444,074 -0.17(-2.24%)
Jan 16, 2009 7.830 8.100 7.560 7.600 9,013,170 -0.01(-0.13%)
Jan 15, 2009 7.910 8.110 7.450 7.610 9,279,528 -0.33(-4.16%)
Jan 14, 2009 8.290 8.430 7.850 7.940 6,512,644 -0.67(-7.78%)
Jan 13, 2009 8.580 8.870 8.320 8.610 6,181,946 -0.05(-0.58%)
Jan 12, 2009 8.820 8.960 8.530 8.660 5,132,340 -0.05(-0.57%)
Jan 09, 2009 8.920 8.950 8.520 8.710 3,729,405 -0.19(-2.13%)
Jan 08, 2009 8.890 9.020 8.680 8.900 3,850,926 -0.03(-0.34%)
Jan 07, 2009 9.550 9.550 8.850 8.930 5,060,956 -0.78(-8.03%)
Jan 06, 2009 9.880 9.930 9.530 9.710 6,356,567 -0.04(-0.41%)
Jan 05, 2009 9.400 9.810 9.350 9.750 4,553,300 +0.24(+2.52%)
Jan 02, 2009 9.690 9.710 9.290 9.510 0 -0.02(-0.21%)
Jan 01, 2009 8.970 9.625 8.710 9.530 0 +0.00(+0.00%)
Dec 31, 2008 8.970 9.625 8.710 9.530 3,754,223 +0.55(+6.12%)
Dec 30, 2008 8.660 9.010 8.510 8.980 3,236,794 +0.41(+4.78%)
Dec 29, 2008 8.370 8.660 8.370 8.570 2,843,196 +0.20(+2.39%)
Dec 26, 2008 8.850 8.850 8.230 8.370 1,705,159 -0.20(-2.33%)
Dec 24, 2008 8.710 8.850 8.440 8.570 1,323,148 -0.10(-1.15%)
Dec 23, 2008 8.790 9.030 8.600 8.670 3,072,902 -0.08(-0.91%)
Dec 22, 2008 9.330 9.450 8.640 8.750 3,675,648 -0.58(-6.22%)
Dec 19, 2008 9.380 9.720 9.010 9.330 6,708,134 +0.07(+0.76%)
Dec 18, 2008 9.390 10.19 9.180 9.260 11,054,231 +0.68(+7.93%)
Dec 17, 2008 8.630 9.400 8.460 8.580 6,814,635 -0.48(-5.30%)
Dec 16, 2008 8.930 9.150 8.480 9.060 7,046,739 +0.33(+3.78%)
Dec 15, 2008 8.990 9.200 8.570 8.730 4,121,553 -0.24(-2.68%)
Dec 12, 2008 9.000 9.220 8.570 8.970 7,040,904 -0.14(-1.54%)
Dec 11, 2008 10.01 10.17 8.930 9.110 6,852,160 -1.07(-10.51%)
Dec 10, 2008 10.44 10.58 9.590 10.18 5,092,232 -0.17(-1.64%)
Dec 09, 2008 10.95 11.16 10.23 10.35 5,503,906 -0.77(-6.92%)
Dec 08, 2008 11.22 11.47 10.95 11.12 5,239,081 +0.24(+2.21%)
Dec 05, 2008 9.870 10.96 9.610 10.88 5,777,430 +0.86(+8.58%)
Dec 04, 2008 10.11 10.87 9.870 10.02 4,759,660 -0.38(-3.65%)
Dec 03, 2008 9.910 10.50 9.060 10.40 6,148,899 +0.43(+4.31%)
Dec 02, 2008 9.680 10.10 9.370 9.970 5,974,165 +0.57(+6.06%)
Dec 01, 2008 9.680 10.05 9.350 9.400 8,585,828 -0.83(-8.11%)
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%)
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.