Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 36.47 36.47 35.78 35.96 4,929,449 -0.52(-1.43%)
Jul 30, 2012 36.31 36.58 36.06 36.48 4,324,664 +0.07(+0.19%)
Jul 27, 2012 35.88 36.60 35.50 36.41 4,804,508 +0.88(+2.48%)
Jul 26, 2012 34.80 35.62 34.59 35.53 4,350,527 +1.35(+3.95%)
Jul 25, 2012 34.39 34.52 33.92 34.18 2,516,152 -0.06(-0.18%)
Jul 24, 2012 34.55 34.56 33.79 34.24 4,974,008 -0.26(-0.75%)
Jul 23, 2012 34.30 34.62 34.18 34.50 3,983,610 -0.41(-1.17%)
Jul 20, 2012 34.48 35.28 34.30 34.91 4,000,619 -0.02(-0.06%)
Jul 19, 2012 35.20 35.41 34.78 34.93 4,822,809 -0.24(-0.68%)
Jul 18, 2012 35.61 35.79 35.08 35.17 4,062,330 -0.52(-1.46%)
Jul 17, 2012 35.41 35.89 35.04 35.69 3,360,758 +0.54(+1.54%)
Jul 16, 2012 34.89 35.35 34.78 35.15 3,354,043 +0.19(+0.54%)
Jul 13, 2012 34.69 34.98 34.60 34.96 2,621,140 +0.42(+1.22%)
Jul 12, 2012 34.25 34.81 33.88 34.54 4,679,246 -0.11(-0.32%)
Jul 11, 2012 34.42 34.74 34.06 34.65 4,902,746 +0.41(+1.20%)
Jul 10, 2012 35.29 35.36 34.12 34.24 4,453,198 -0.77(-2.20%)
Jul 09, 2012 35.21 35.35 34.85 35.01 3,166,709 -0.30(-0.85%)
Jul 06, 2012 35.00 35.44 34.90 35.31 2,947,772 -0.05(-0.14%)
Jul 05, 2012 35.28 35.72 35.15 35.36 3,745,548 -0.09(-0.25%)
Jul 03, 2012 34.99 35.57 34.87 35.45 3,067,595 +0.56(+1.61%)
Jul 02, 2012 34.68 35.00 34.50 34.89 3,522,846 +0.31(+0.90%)
Jun 29, 2012 34.41 34.58 34.09 34.58 5,287,379 +1.22(+3.66%)
Jun 28, 2012 33.20 33.61 32.74 33.36 3,668,589 -0.31(-0.92%)
Jun 27, 2012 33.74 33.90 33.44 33.67 3,796,697 +0.16(+0.48%)
Jun 26, 2012 33.49 33.74 33.44 33.51 6,260,827 -0.09(-0.27%)
Jun 25, 2012 33.17 33.76 33.17 33.60 4,647,989 -0.01(-0.03%)
Jun 22, 2012 33.89 34.29 33.21 33.61 15,031,319 +0.16(+0.48%)
Jun 21, 2012 34.41 34.55 33.41 33.45 7,632,704 -0.69(-2.02%)
Jun 20, 2012 33.73 34.31 33.31 34.14 8,394,499 +0.57(+1.70%)
Jun 19, 2012 32.50 33.95 32.13 33.57 10,011,684 +0.74(+2.25%)
Jun 18, 2012 32.83 33.11 32.68 32.83 6,132,120 -0.16(-0.48%)
Jun 15, 2012 32.78 33.08 32.33 32.99 5,894,108 +0.62(+1.92%)
Jun 14, 2012 32.34 32.57 32.01 32.37 6,693,607 +0.25(+0.78%)
Jun 13, 2012 32.86 33.01 31.97 32.12 6,103,115 -0.80(-2.43%)
Jun 12, 2012 32.51 32.98 32.32 32.92 3,620,921 +0.52(+1.60%)
Jun 11, 2012 33.21 33.40 32.37 32.40 3,632,022 -0.42(-1.28%)
Jun 08, 2012 32.12 32.82 31.84 32.82 3,052,166 +0.56(+1.74%)
Jun 07, 2012 32.04 32.63 31.90 32.26 5,414,390 +0.66(+2.09%)
Jun 06, 2012 31.33 31.65 31.06 31.60 4,873,067 +0.55(+1.77%)
Jun 05, 2012 30.69 31.13 30.62 31.05 5,496,305 +0.25(+0.81%)
Jun 04, 2012 30.67 31.05 30.48 30.80 4,787,255 +0.08(+0.26%)
Jun 01, 2012 32.22 32.46 30.69 30.72 9,399,644 -2.39(-7.22%)
May 31, 2012 33.19 33.41 32.59 33.11 4,614,137 -0.16(-0.48%)
May 30, 2012 33.14 33.49 32.59 33.27 7,382,760 -0.09(-0.27%)
May 29, 2012 32.96 33.49 32.72 33.36 4,429,477 +0.63(+1.92%)
May 25, 2012 32.60 33.00 32.55 32.73 2,435,116 +0.11(+0.34%)
May 24, 2012 32.57 32.78 32.17 32.62 3,603,955 +0.27(+0.83%)
May 23, 2012 31.99 32.42 31.82 32.35 4,884,923 +0.01(+0.03%)
May 22, 2012 32.79 33.16 32.19 32.34 5,454,949 -0.17(-0.52%)
May 21, 2012 31.52 32.58 31.35 32.51 4,408,668 +0.99(+3.14%)
May 18, 2012 31.70 31.92 31.36 31.52 5,296,727 +0.03(+0.10%)
May 17, 2012 33.04 33.18 31.48 31.49 9,049,675 -1.60(-4.84%)
May 16, 2012 33.58 33.80 33.09 33.09 4,080,805 -0.31(-0.93%)
May 15, 2012 33.56 33.87 33.30 33.40 3,350,048 -0.20(-0.60%)
May 14, 2012 33.65 34.01 33.57 33.60 4,413,298 -0.52(-1.52%)
May 11, 2012 33.25 34.17 32.96 34.12 4,237,303 +0.62(+1.85%)
May 10, 2012 33.59 33.77 33.35 33.50 2,683,786 +0.12(+0.36%)
May 09, 2012 32.98 33.82 32.72 33.38 5,300,583 +0.00(+0.00%)
May 08, 2012 33.28 33.54 32.94 33.38 4,652,042 -0.12(-0.36%)
May 07, 2012 33.24 33.77 33.16 33.50 3,304,542 -0.02(-0.06%)
May 04, 2012 33.51 33.68 33.29 33.52 3,342,425 -0.24(-0.71%)
May 03, 2012 34.42 34.53 33.70 33.76 4,614,391 -0.56(-1.63%)
May 02, 2012 34.23 34.56 34.13 34.32 4,128,062 -0.07(-0.20%)
May 01, 2012 33.99 34.75 33.85 34.39 4,164,023 +0.49(+1.45%)
Apr 30, 2012 34.04 34.15 33.78 33.90 3,194,245 -0.19(-0.56%)
Apr 27, 2012 33.99 34.25 33.90 34.09 3,100,335 +0.21(+0.62%)
Apr 26, 2012 33.50 33.94 33.34 33.88 2,887,640 +0.34(+1.01%)
Apr 25, 2012 33.14 33.60 33.01 33.54 3,201,835 +0.76(+2.32%)
Apr 24, 2012 32.80 33.14 32.50 32.78 3,943,699 +0.01(+0.03%)
Apr 23, 2012 32.41 32.83 32.06 32.77 4,525,041 -0.16(-0.49%)
Apr 20, 2012 32.83 33.25 32.75 32.93 3,681,823 +0.16(+0.49%)
Apr 19, 2012 32.99 33.05 32.51 32.77 4,369,075 +0.12(+0.37%)
Apr 18, 2012 32.70 32.87 32.45 32.65 3,648,342 -0.18(-0.55%)
Apr 17, 2012 32.77 32.99 32.54 32.83 3,986,813 +0.31(+0.95%)
Apr 16, 2012 32.86 33.11 32.37 32.52 4,945,387 -0.37(-1.12%)
Apr 13, 2012 33.13 33.31 32.75 32.89 5,072,803 -0.38(-1.14%)
Apr 12, 2012 32.73 33.34 32.51 33.27 4,375,533 +0.59(+1.81%)
Apr 11, 2012 32.52 32.77 32.41 32.68 4,220,744 +0.50(+1.55%)
Apr 10, 2012 32.63 32.96 32.17 32.18 5,303,124 -0.47(-1.44%)
Apr 09, 2012 32.52 32.83 32.24 32.65 4,148,087 -0.43(-1.30%)
Apr 05, 2012 32.79 33.17 32.78 33.08 3,778,437 +0.08(+0.24%)
Apr 04, 2012 33.05 33.28 32.76 33.00 4,963,430 -0.51(-1.52%)
Apr 03, 2012 33.63 33.69 33.20 33.51 6,609,574 -0.19(-0.56%)
Apr 02, 2012 33.74 33.97 33.41 33.70 5,970,433 +0.36(+1.08%)
Mar 30, 2012 33.20 33.43 32.65 33.34 8,594,117 +0.39(+1.18%)
Mar 29, 2012 32.99 33.45 32.83 32.95 6,101,686 -0.21(-0.63%)
Mar 28, 2012 33.67 33.71 32.92 33.16 7,243,658 -0.65(-1.92%)
Mar 27, 2012 33.88 34.00 33.60 33.81 7,276,393 -0.02(-0.06%)
Mar 26, 2012 34.10 34.10 33.31 33.83 9,063,619 +0.00(+0.00%)
Mar 23, 2012 32.79 34.43 32.29 33.83 13,392,356 +1.34(+4.12%)
Mar 22, 2012 31.38 33.11 31.10 32.49 12,874,176 +0.85(+2.69%)
Mar 21, 2012 32.00 32.28 31.61 31.64 7,500,223 -0.22(-0.69%)
Mar 20, 2012 31.86 32.48 31.65 31.86 10,195,742 -0.62(-1.91%)
Mar 19, 2012 31.99 33.20 31.95 32.48 7,502,218 +0.43(+1.34%)
Mar 16, 2012 32.29 32.50 31.98 32.05 7,255,442 +0.03(+0.09%)
Mar 15, 2012 32.30 32.30 31.58 32.02 7,490,511 -0.02(-0.06%)
Mar 14, 2012 32.48 32.68 31.80 32.04 5,956,853 +0.02(+0.06%)
Mar 13, 2012 30.95 32.10 30.90 32.02 5,494,892 +1.24(+4.03%)
Mar 12, 2012 30.62 30.81 30.20 30.78 4,081,308 +0.17(+0.56%)
Mar 09, 2012 30.49 31.05 30.40 30.61 3,488,228 +0.23(+0.76%)
Mar 08, 2012 30.58 30.60 30.16 30.38 3,096,336 -0.01(-0.03%)
Mar 07, 2012 30.08 30.61 30.06 30.39 3,095,480 +0.46(+1.54%)
Mar 06, 2012 30.11 30.42 29.62 29.93 4,711,657 -0.56(-1.84%)
Mar 05, 2012 30.53 30.61 30.23 30.49 3,386,558 -0.04(-0.13%)
Mar 02, 2012 30.68 30.80 30.38 30.53 2,627,090 -0.14(-0.46%)
Mar 01, 2012 30.09 30.85 30.01 30.67 3,792,684 +0.66(+2.20%)
Feb 29, 2012 30.52 30.69 29.97 30.01 4,166,019 -0.36(-1.19%)
Feb 28, 2012 30.13 30.39 29.87 30.37 4,691,617 +0.53(+1.78%)
Feb 27, 2012 29.90 30.11 29.72 29.84 4,363,416 -0.35(-1.16%)
Feb 24, 2012 30.07 30.27 29.90 30.19 3,741,546 +0.15(+0.50%)
Feb 23, 2012 29.72 30.06 29.61 30.04 3,937,076 +0.32(+1.08%)
Feb 22, 2012 29.81 30.00 29.69 29.72 3,839,512 +0.03(+0.10%)
Feb 21, 2012 29.87 29.93 29.47 29.69 4,789,608 +0.15(+0.51%)
Feb 17, 2012 30.01 30.01 29.49 29.54 3,237,993 -0.04(-0.14%)
Feb 16, 2012 29.03 29.61 28.95 29.58 4,415,790 +0.57(+1.96%)
Feb 15, 2012 28.66 29.35 28.65 29.01 6,133,464 +0.53(+1.86%)
Feb 14, 2012 28.60 28.66 28.27 28.48 4,541,180 -0.20(-0.70%)
Feb 13, 2012 28.38 28.69 28.32 28.68 4,786,931 +0.50(+1.77%)
Feb 10, 2012 28.53 28.61 28.08 28.18 4,064,481 -0.71(-2.46%)
Feb 09, 2012 28.80 28.98 28.49 28.89 4,200,166 +0.11(+0.38%)
Feb 08, 2012 28.95 28.99 28.41 28.78 4,727,396 -0.16(-0.55%)
Feb 07, 2012 28.20 29.03 28.19 28.94 5,641,500 +0.66(+2.33%)
Feb 06, 2012 28.10 28.39 27.97 28.28 3,302,940 +0.06(+0.21%)
Feb 03, 2012 28.08 28.32 27.97 28.22 5,237,894 +0.47(+1.69%)
Feb 02, 2012 27.83 27.95 27.61 27.75 2,700,054 +0.03(+0.11%)
Feb 01, 2012 27.63 28.02 27.41 27.72 5,541,852 +0.54(+1.99%)
Jan 31, 2012 27.45 27.67 26.94 27.18 5,806,149 -0.11(-0.40%)
Jan 30, 2012 27.11 27.36 26.56 27.29 5,681,274 +0.15(+0.55%)
Jan 27, 2012 27.34 27.64 26.87 27.14 8,864,328 -0.82(-2.93%)
Jan 26, 2012 27.55 28.09 27.42 27.96 7,712,619 +0.51(+1.86%)
Jan 25, 2012 27.72 27.84 27.42 27.45 7,407,161 -0.38(-1.37%)
Jan 24, 2012 27.55 27.85 27.41 27.83 5,981,645 +0.09(+0.32%)
Jan 23, 2012 27.42 27.81 27.16 27.74 5,793,888 +0.35(+1.28%)
Jan 20, 2012 26.98 27.46 26.75 27.39 6,898,230 +0.26(+0.96%)
Jan 19, 2012 26.94 27.25 26.86 27.13 6,139,248 +0.21(+0.78%)
Jan 18, 2012 26.90 27.22 26.68 26.92 5,567,231 -0.08(-0.30%)
Jan 17, 2012 26.92 27.09 26.73 27.00 6,810,698 +0.49(+1.85%)
Jan 13, 2012 25.97 26.76 25.91 26.51 7,160,001 +0.18(+0.68%)
Jan 12, 2012 25.89 26.39 25.87 26.33 5,741,414 +0.47(+1.82%)
Jan 11, 2012 25.56 25.92 25.23 25.86 6,434,649 +0.21(+0.82%)
Jan 10, 2012 24.75 25.71 24.66 25.65 9,428,846 +1.25(+5.12%)
Jan 09, 2012 24.48 24.65 24.25 24.40 3,288,400 +0.10(+0.41%)
Jan 06, 2012 24.64 24.71 24.16 24.30 3,434,091 -0.22(-0.90%)
Jan 05, 2012 24.01 24.67 23.75 24.52 4,571,661 +0.21(+0.86%)
Jan 04, 2012 24.24 24.48 24.00 24.31 5,187,335 +0.31(+1.29%)
Dec 30, 2011 24.04 24.14 23.86 24.00 1,941,602 -0.14(-0.58%)
Dec 29, 2011 23.97 24.20 23.84 24.14 2,861,458 +0.19(+0.79%)
Dec 28, 2011 24.25 24.30 23.91 23.95 2,560,935 -0.24(-0.99%)
Dec 27, 2011 24.33 24.35 24.04 24.19 2,587,510 -0.30(-1.22%)
Dec 23, 2011 24.30 24.49 24.12 24.49 2,439,120 +0.32(+1.32%)
Dec 21, 2011 24.26 24.40 23.81 24.17 3,189,947 -0.05(-0.21%)
Dec 20, 2011 24.04 24.35 23.96 24.22 5,640,107 +0.65(+2.76%)
Dec 19, 2011 24.29 24.40 23.50 23.57 4,791,400 -0.66(-2.72%)
Dec 16, 2011 23.31 24.25 23.30 24.23 9,742,168 +1.16(+5.03%)
Dec 15, 2011 24.34 24.34 22.84 23.07 10,782,309 -0.75(-3.15%)
Dec 14, 2011 23.80 24.16 23.43 23.82 5,900,089 -0.06(-0.25%)
Dec 13, 2011 24.29 24.54 23.65 23.88 6,713,789 -0.33(-1.36%)
Dec 12, 2011 24.55 24.55 23.84 24.21 4,555,598 -0.53(-2.14%)
Dec 09, 2011 24.11 24.85 24.07 24.74 4,113,645 +0.77(+3.21%)
Dec 08, 2011 24.29 24.51 23.89 23.97 3,730,318 -0.56(-2.28%)
Dec 07, 2011 24.33 24.63 23.93 24.53 3,411,406 +0.15(+0.62%)
Dec 06, 2011 24.49 24.57 24.15 24.38 2,868,226 -0.13(-0.53%)
Dec 05, 2011 24.63 24.75 24.25 24.51 3,296,986 +0.30(+1.24%)
Dec 02, 2011 24.35 24.81 24.12 24.21 3,893,138 +0.17(+0.71%)
Dec 01, 2011 23.70 24.22 23.43 24.04 4,529,118 +0.22(+0.92%)
Nov 30, 2011 23.49 23.83 23.19 23.82 7,603,152 +1.08(+4.75%)
Nov 29, 2011 23.26 23.26 22.70 22.74 4,767,228 -0.42(-1.81%)
Nov 28, 2011 23.48 23.50 22.89 23.16 4,925,550 +0.20(+0.87%)
Nov 25, 2011 22.94 23.18 22.78 22.96 1,555,928 +0.05(+0.22%)
Nov 23, 2011 22.94 23.17 22.82 22.91 6,086,733 -0.30(-1.29%)
Nov 22, 2011 22.86 23.41 22.83 23.21 6,253,543 +0.35(+1.53%)
Nov 21, 2011 22.60 23.01 22.48 22.86 6,517,777 -0.17(-0.74%)
Nov 18, 2011 22.88 23.08 22.61 23.03 5,082,638 +0.34(+1.50%)
Nov 17, 2011 23.46 23.76 22.53 22.69 9,086,189 -1.03(-4.34%)
Nov 16, 2011 24.53 24.54 23.70 23.72 6,997,373 -1.19(-4.78%)
Nov 15, 2011 24.41 25.00 24.09 24.91 8,677,314 +0.35(+1.43%)
Nov 14, 2011 24.58 24.72 24.12 24.56 5,773,196 -0.21(-0.85%)
Nov 11, 2011 24.19 24.89 24.01 24.77 5,328,214 +1.03(+4.34%)
Nov 10, 2011 23.98 24.18 23.52 23.74 4,553,868 +0.09(+0.38%)
Nov 09, 2011 23.80 24.24 23.54 23.65 6,546,915 -0.91(-3.71%)
Nov 08, 2011 24.78 24.83 24.13 24.56 4,835,392 -0.16(-0.65%)
Nov 07, 2011 24.39 24.77 24.23 24.72 4,297,327 +0.22(+0.90%)
Nov 04, 2011 24.34 24.57 24.01 24.50 4,787,771 -0.11(-0.45%)
Nov 03, 2011 23.97 24.63 23.23 24.61 8,107,731 +1.04(+4.41%)
Nov 02, 2011 23.34 23.73 23.23 23.57 6,297,636 +0.73(+3.20%)
Nov 01, 2011 22.86 23.25 22.66 22.84 7,387,664 -0.72(-3.06%)
Oct 31, 2011 24.12 24.45 23.54 23.56 4,809,821 -0.92(-3.76%)
Oct 28, 2011 24.28 24.58 24.10 24.48 4,725,476 -0.04(-0.16%)
Oct 27, 2011 24.84 24.98 24.09 24.52 10,780,961 +1.22(+5.24%)
Oct 26, 2011 23.50 23.56 22.74 23.30 11,884,580 +0.38(+1.66%)
Oct 25, 2011 23.94 24.25 22.84 22.92 13,019,019 -1.53(-6.26%)
Oct 24, 2011 23.41 24.50 23.31 24.45 6,186,299 +1.30(+5.62%)
Oct 21, 2011 22.79 23.16 22.68 23.15 6,536,324 +0.68(+3.03%)
Oct 20, 2011 22.20 22.56 22.04 22.47 8,662,986 +0.38(+1.72%)
Oct 19, 2011 23.10 23.25 21.98 22.09 8,414,718 -0.96(-4.16%)
Oct 18, 2011 22.89 23.23 22.41 23.05 10,616,408 +0.18(+0.79%)
Oct 17, 2011 23.88 24.01 22.82 22.87 9,189,747 -1.26(-5.22%)
Oct 14, 2011 24.62 24.64 23.83 24.13 7,104,254 -0.11(-0.45%)
Oct 13, 2011 25.00 25.00 24.04 24.24 6,869,208 -1.19(-4.68%)
Oct 12, 2011 25.08 25.95 25.07 25.43 7,077,005 +0.48(+1.92%)
Oct 11, 2011 24.28 25.12 24.11 24.95 4,667,405 +0.43(+1.75%)
Oct 10, 2011 24.04 24.52 24.04 24.52 5,079,470 +1.11(+4.74%)
Oct 07, 2011 24.17 24.17 23.33 23.41 7,106,907 -0.58(-2.42%)
Oct 06, 2011 23.20 24.00 23.20 23.99 7,371,702 +1.00(+4.35%)
Oct 05, 2011 22.84 23.11 22.34 22.99 6,948,189 +0.13(+0.57%)
Oct 04, 2011 22.01 22.95 21.52 22.86 11,161,863 +0.60(+2.70%)
Oct 03, 2011 22.91 23.58 22.23 22.26 10,059,404 -0.68(-2.96%)
Sep 30, 2011 23.14 23.42 22.81 22.94 9,981,836 -0.66(-2.80%)
Sep 29, 2011 24.12 24.46 22.99 23.60 12,944,682 -0.28(-1.17%)
Sep 28, 2011 24.82 25.05 23.87 23.88 9,917,296 -0.98(-3.94%)
Sep 27, 2011 26.53 26.63 24.43 24.86 14,961,333 -1.17(-4.49%)
Sep 26, 2011 25.70 26.04 25.00 26.03 6,787,173 +0.68(+2.68%)
Sep 23, 2011 25.09 25.75 24.93 25.35 9,183,803 +0.10(+0.40%)
Sep 22, 2011 26.37 26.50 24.72 25.25 11,993,423 -0.09(-0.36%)
Sep 21, 2011 26.93 27.16 25.34 25.34 11,751,885 -1.45(-5.41%)
Sep 20, 2011 26.48 27.32 26.29 26.79 7,984,260 +0.52(+1.98%)
Sep 19, 2011 25.97 26.60 25.64 26.27 5,022,027 -0.20(-0.76%)
Sep 16, 2011 26.32 26.79 26.16 26.47 6,921,541 +0.28(+1.07%)
Sep 15, 2011 26.06 26.19 25.62 26.19 7,369,294 +0.39(+1.51%)
Sep 14, 2011 25.29 26.09 24.96 25.80 6,390,967 +0.72(+2.87%)
Sep 13, 2011 24.97 25.25 24.75 25.08 6,121,342 +0.05(+0.20%)
Sep 12, 2011 23.55 25.05 23.55 25.03 8,893,608 +1.11(+4.64%)
Sep 09, 2011 24.26 24.55 23.80 23.92 6,977,695 -0.56(-2.29%)
Sep 08, 2011 24.51 25.03 24.45 24.48 6,582,720 -0.33(-1.33%)
Sep 07, 2011 24.51 24.82 24.30 24.81 5,130,003 +0.92(+3.85%)
Sep 06, 2011 23.38 23.92 23.30 23.89 7,631,101 -0.33(-1.36%)
Sep 02, 2011 24.20 24.72 24.17 24.22 3,601,061 -0.62(-2.50%)
Sep 01, 2011 25.00 25.39 24.82 24.84 4,223,364 -0.32(-1.27%)
Aug 31, 2011 25.13 25.46 24.82 25.16 5,163,046 +0.24(+0.96%)
Aug 30, 2011 25.06 25.22 24.76 24.92 6,496,670 -0.19(-0.76%)
Aug 29, 2011 25.18 25.26 24.91 25.11 5,209,149 +0.32(+1.29%)
Aug 26, 2011 24.31 24.84 23.53 24.79 7,662,668 +0.39(+1.60%)
Aug 25, 2011 25.05 25.65 24.24 24.40 6,458,872 -0.43(-1.73%)
Aug 24, 2011 23.91 24.97 23.80 24.83 7,461,167 +0.93(+3.89%)
Aug 23, 2011 23.26 24.10 23.09 23.90 9,493,092 +0.65(+2.80%)
Aug 22, 2011 23.58 23.67 22.88 23.25 10,488,078 +0.34(+1.48%)
Aug 19, 2011 22.49 23.58 22.45 22.91 7,180,669 +0.09(+0.39%)
Aug 18, 2011 23.22 23.32 22.57 22.82 7,635,242 -1.18(-4.92%)
Aug 17, 2011 23.85 24.44 23.85 24.00 5,611,210 +0.30(+1.27%)
Aug 16, 2011 23.56 24.02 23.38 23.70 5,044,763 -0.17(-0.71%)
Aug 15, 2011 23.47 24.25 23.45 23.87 7,637,716 +0.54(+2.31%)
Aug 12, 2011 23.80 24.43 23.17 23.33 9,185,155 -0.17(-0.72%)
Aug 11, 2011 22.02 23.95 21.99 23.50 12,874,318 +1.62(+7.40%)
Aug 10, 2011 22.02 22.87 21.63 21.88 14,049,617 -0.75(-3.31%)
Aug 09, 2011 22.18 22.63 20.83 22.63 11,095,541 +1.90(+9.17%)
Aug 08, 2011 22.18 22.75 20.51 20.73 10,045,783 -2.10(-9.20%)
Aug 05, 2011 23.82 23.82 22.32 22.83 10,754,934 -0.61(-2.60%)
Aug 04, 2011 24.48 24.64 23.39 23.44 8,382,170 -1.44(-5.79%)
Aug 03, 2011 24.69 24.91 23.92 24.88 6,738,566 +0.19(+0.77%)
Aug 02, 2011 25.36 25.59 24.65 24.69 8,301,108 -0.91(-3.55%)
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.