Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.71 50.09 49.58 50.05 3,690,061 +0.29(+0.59%)
Aug 30, 2016 49.35 49.78 49.29 49.76 2,602,746 +0.42(+0.85%)
Aug 29, 2016 48.93 49.45 48.84 49.34 3,396,503 +0.58(+1.18%)
Aug 26, 2016 48.57 49.01 48.41 48.77 3,930,709 +0.38(+0.78%)
Aug 25, 2016 48.25 48.47 48.15 48.39 2,636,015 +0.17(+0.35%)
Aug 24, 2016 48.44 48.62 48.14 48.22 2,196,637 -0.22(-0.45%)
Aug 23, 2016 48.27 48.67 48.27 48.44 2,172,845 +0.28(+0.59%)
Aug 22, 2016 48.33 48.37 47.93 48.16 1,779,063 -0.12(-0.24%)
Aug 19, 2016 48.32 48.40 47.97 48.27 2,312,244 -0.21(-0.43%)
Aug 18, 2016 48.43 48.66 48.31 48.48 2,274,706 +0.03(+0.07%)
Aug 17, 2016 48.27 48.56 48.06 48.45 2,130,168 +0.07(+0.14%)
Aug 16, 2016 48.38 48.59 48.19 48.38 1,977,910 -0.18(-0.36%)
Aug 15, 2016 48.57 48.84 48.29 48.56 2,525,100 +0.03(+0.07%)
Aug 12, 2016 48.15 48.58 48.08 48.52 2,379,691 +0.10(+0.21%)
Aug 11, 2016 48.07 48.61 47.94 48.42 3,449,672 +0.51(+1.06%)
Aug 10, 2016 48.31 48.40 47.83 47.92 2,636,817 -0.39(-0.81%)
Aug 09, 2016 48.38 48.55 48.02 48.31 2,789,781 -0.04(-0.09%)
Aug 08, 2016 48.24 48.52 48.14 48.35 3,488,319 +0.14(+0.29%)
Aug 05, 2016 47.57 48.33 47.42 48.21 2,564,141 +1.07(+2.27%)
Aug 04, 2016 47.00 47.30 46.91 47.14 2,146,961 +0.15(+0.32%)
Aug 03, 2016 46.30 47.02 46.30 46.99 1,929,442 +0.67(+1.44%)
Aug 02, 2016 46.74 46.80 46.11 46.32 2,324,288 -0.43(-0.91%)
Aug 01, 2016 47.15 47.25 46.69 46.75 2,699,787 -0.41(-0.88%)
Jul 29, 2016 47.03 47.36 46.57 47.16 2,043,474 -0.03(-0.07%)
Jul 28, 2016 46.94 47.30 46.72 47.20 1,843,872 +0.18(+0.39%)
Jul 27, 2016 46.91 47.29 46.72 47.01 2,657,628 +0.11(+0.23%)
Jul 26, 2016 46.90 47.28 46.70 46.91 2,398,524 -0.08(-0.18%)
Jul 25, 2016 46.99 47.06 46.79 46.99 2,937,047 +0.03(+0.07%)
Jul 22, 2016 46.66 47.10 46.49 46.96 3,086,797 +0.41(+0.87%)
Jul 21, 2016 46.71 47.03 46.42 46.55 3,071,472 -0.17(-0.36%)
Jul 20, 2016 46.58 47.06 45.96 46.71 4,710,560 -0.56(-1.19%)
Jul 19, 2016 47.05 47.30 46.67 47.28 7,482,548 -0.09(-0.19%)
Jul 18, 2016 47.63 47.83 47.30 47.37 3,569,687 -0.27(-0.57%)
Jul 15, 2016 47.85 47.86 47.30 47.64 2,902,102 -0.02(-0.03%)
Jul 14, 2016 47.58 47.74 47.11 47.66 3,993,282 +0.61(+1.29%)
Jul 13, 2016 46.96 47.14 46.68 47.05 2,219,448 +0.02(+0.04%)
Jul 12, 2016 46.55 47.19 46.46 47.04 3,003,516 +0.87(+1.89%)
Jul 11, 2016 45.89 46.37 45.89 46.17 3,086,094 +0.55(+1.20%)
Jul 08, 2016 44.85 45.71 44.16 45.62 3,619,293 +1.46(+3.31%)
Jul 07, 2016 43.82 44.50 43.82 44.16 3,482,430 +0.28(+0.64%)
Jul 06, 2016 43.06 44.05 42.87 43.88 3,583,546 +0.46(+1.05%)
Jul 05, 2016 44.23 44.23 43.25 43.42 3,537,523 -1.13(-2.53%)
Jul 01, 2016 44.42 44.55 44.55 44.55 3,223,285 +0.08(+0.19%)
Jun 30, 2016 43.84 44.48 43.30 44.47 4,498,733 +0.90(+2.06%)
Jun 29, 2016 42.79 43.57 42.63 43.57 2,966,731 +1.13(+2.66%)
Jun 28, 2016 42.62 42.95 41.92 42.44 6,187,092 +0.37(+0.87%)
Jun 27, 2016 42.32 42.39 41.75 42.08 6,054,632 -0.90(-2.09%)
Jun 24, 2016 42.77 44.05 42.59 42.97 7,805,089 -2.07(-4.59%)
Jun 23, 2016 44.81 45.04 44.68 45.04 3,485,529 +0.84(+1.90%)
Jun 22, 2016 44.17 44.64 44.07 44.20 3,143,357 -0.01(-0.02%)
Jun 21, 2016 44.31 44.48 43.89 44.21 3,035,528 +0.08(+0.19%)
Jun 20, 2016 44.32 44.99 44.09 44.13 3,350,989 +0.32(+0.72%)
Jun 17, 2016 43.69 44.18 43.50 43.81 4,086,860 +0.17(+0.40%)
Jun 16, 2016 43.79 43.79 42.77 43.64 7,603,656 -0.44(-1.00%)
Jun 15, 2016 44.28 44.75 44.00 44.08 4,795,339 -0.12(-0.28%)
Jun 14, 2016 45.85 46.14 43.90 44.20 8,547,068 -1.87(-4.05%)
Jun 13, 2016 46.49 46.99 46.06 46.07 2,339,661 -0.65(-1.39%)
Jun 10, 2016 46.75 46.86 46.48 46.71 2,712,728 -0.41(-0.88%)
Jun 09, 2016 47.39 47.42 46.84 47.13 2,227,060 -0.49(-1.03%)
Jun 08, 2016 47.49 47.82 47.34 47.62 1,850,597 +0.03(+0.07%)
Jun 07, 2016 47.49 47.94 47.36 47.59 1,962,975 +0.03(+0.07%)
Jun 06, 2016 46.93 47.82 46.92 47.55 3,781,237 +0.71(+1.51%)
Jun 03, 2016 46.99 47.01 45.98 46.85 3,599,102 -0.57(-1.21%)
Jun 02, 2016 47.22 47.42 46.91 47.42 2,118,154 +0.16(+0.33%)
Jun 01, 2016 47.14 47.26 46.17 47.26 3,529,921 +0.12(+0.26%)
May 31, 2016 47.30 47.38 46.85 47.14 3,236,683 +0.02(+0.05%)
May 27, 2016 46.63 47.11 47.11 47.11 2,612,614 +0.49(+1.05%)
May 26, 2016 46.90 46.98 46.61 46.62 1,834,946 -0.32(-0.69%)
May 25, 2016 46.43 47.11 46.29 46.95 3,012,355 +0.71(+1.53%)
May 24, 2016 45.69 46.37 45.50 46.24 2,189,379 +0.85(+1.88%)
May 23, 2016 45.57 45.74 45.32 45.39 2,197,238 -0.19(-0.42%)
May 20, 2016 45.37 45.76 45.25 45.58 2,940,812 +0.41(+0.90%)
May 19, 2016 45.01 45.54 44.73 45.17 3,366,394 -0.11(-0.24%)
May 18, 2016 44.62 45.34 44.52 45.28 4,032,774 +0.69(+1.54%)
May 17, 2016 44.93 45.13 44.43 44.59 4,533,481 -0.58(-1.29%)
May 16, 2016 45.14 45.46 44.92 45.17 4,235,881 +0.02(+0.04%)
May 13, 2016 45.85 46.27 45.12 45.15 2,992,136 -0.73(-1.59%)
May 12, 2016 46.07 46.33 45.60 45.88 2,456,890 -0.06(-0.13%)
May 11, 2016 46.18 46.45 45.90 45.94 2,584,104 -0.49(-1.05%)
May 10, 2016 46.09 46.67 46.03 46.43 2,411,335 +0.66(+1.45%)
May 09, 2016 45.77 46.03 45.54 45.77 2,767,691 -0.06(-0.13%)
May 06, 2016 45.37 45.90 45.23 45.83 3,082,976 +0.33(+0.73%)
May 05, 2016 45.82 46.15 45.32 45.49 2,837,790 -0.27(-0.58%)
May 04, 2016 45.69 46.01 45.47 45.76 3,719,648 -0.33(-0.72%)
May 03, 2016 46.32 46.43 45.48 46.09 5,798,574 -0.47(-1.02%)
May 02, 2016 46.66 46.83 46.30 46.57 5,734,186 +0.11(+0.23%)
Apr 29, 2016 46.46 46.74 46.15 46.46 2,986,785 -0.34(-0.72%)
Apr 28, 2016 46.66 47.27 46.61 46.80 2,735,124 -0.40(-0.86%)
Apr 27, 2016 47.04 47.50 46.87 47.20 3,590,971 +0.08(+0.18%)
Apr 26, 2016 47.06 47.13 46.76 47.12 2,710,363 +0.16(+0.33%)
Apr 25, 2016 46.44 46.96 46.36 46.96 3,870,934 +0.31(+0.65%)
Apr 22, 2016 46.52 47.13 46.14 46.66 4,542,570 +0.12(+0.27%)
Apr 21, 2016 47.17 47.97 46.45 46.53 5,258,130 -0.40(-0.84%)
Apr 20, 2016 46.05 47.14 45.45 46.93 11,679,474 +3.54(+8.16%)
Apr 19, 2016 43.33 43.54 43.11 43.39 7,838,153 +0.50(+1.16%)
Apr 18, 2016 42.72 43.10 42.66 42.89 8,513,406 +0.07(+0.15%)
Apr 15, 2016 43.39 43.50 42.71 42.83 4,128,062 -0.37(-0.86%)
Apr 14, 2016 43.31 43.49 43.01 43.20 3,044,322 -0.24(-0.55%)
Apr 13, 2016 42.84 43.48 42.75 43.44 2,918,572 +0.92(+2.18%)
Apr 12, 2016 41.78 42.59 41.78 42.51 2,932,407 +0.76(+1.82%)
Apr 11, 2016 41.88 42.20 41.63 41.75 3,064,783 +0.02(+0.04%)
Apr 08, 2016 41.68 42.17 41.57 41.74 2,276,672 +0.24(+0.58%)
Apr 07, 2016 41.87 41.99 41.26 41.50 3,853,957 -0.78(-1.84%)
Apr 06, 2016 42.09 42.34 41.86 42.27 4,859,711 -0.02(-0.04%)
Apr 05, 2016 41.59 42.32 41.36 42.29 6,217,152 +0.38(+0.91%)
Apr 04, 2016 42.39 42.42 41.84 41.91 2,554,286 -0.52(-1.23%)
Apr 01, 2016 41.76 42.48 41.59 42.43 3,932,120 +0.39(+0.92%)
Mar 31, 2016 41.47 42.21 41.38 42.04 4,849,378 +0.54(+1.31%)
Mar 30, 2016 41.69 42.01 41.37 41.50 3,362,689 -0.02(-0.04%)
Mar 29, 2016 40.60 41.55 40.19 41.51 3,896,762 +0.83(+2.03%)
Mar 28, 2016 41.07 41.15 40.65 40.69 2,708,936 -0.33(-0.81%)
Mar 24, 2016 40.84 41.02 41.02 41.02 2,287,602 -0.15(-0.36%)
Mar 23, 2016 41.41 41.44 41.04 41.17 2,226,689 -0.26(-0.62%)
Mar 22, 2016 41.28 41.57 41.08 41.42 3,572,302 -0.20(-0.48%)
Mar 21, 2016 41.64 41.83 41.32 41.62 2,296,716 -0.15(-0.36%)
Mar 18, 2016 41.05 41.80 40.96 41.77 6,439,264 +0.88(+2.16%)
Mar 17, 2016 40.20 41.17 40.00 40.88 3,626,242 +0.56(+1.39%)
Mar 16, 2016 40.01 40.85 39.87 40.32 4,051,743 +0.11(+0.27%)
Mar 15, 2016 39.76 40.25 39.48 40.22 3,901,187 +0.05(+0.12%)
Mar 14, 2016 40.59 40.59 39.83 40.17 2,612,276 -0.44(-1.08%)
Mar 11, 2016 40.29 40.65 40.27 40.60 3,472,179 +0.72(+1.80%)
Mar 10, 2016 39.86 40.07 39.22 39.89 3,317,559 +0.26(+0.65%)
Mar 09, 2016 40.08 40.22 39.45 39.63 2,620,838 -0.20(-0.50%)
Mar 08, 2016 39.78 40.27 39.68 39.83 4,037,692 -0.36(-0.90%)
Mar 07, 2016 39.88 40.21 39.42 40.19 3,033,035 +0.12(+0.31%)
Mar 04, 2016 40.28 40.51 39.80 40.07 3,353,582 -0.19(-0.47%)
Mar 03, 2016 39.60 40.33 39.50 40.26 4,154,562 +0.55(+1.39%)
Mar 02, 2016 39.34 39.73 39.11 39.70 4,449,320 +0.43(+1.09%)
Mar 01, 2016 38.55 39.36 38.28 39.27 4,934,757 +0.95(+2.48%)
Feb 29, 2016 38.94 39.12 38.32 38.33 3,508,737 -0.60(-1.55%)
Feb 26, 2016 39.27 39.44 38.83 38.93 2,864,812 -0.01(-0.02%)
Feb 25, 2016 38.60 38.94 38.19 38.94 2,584,946 +0.37(+0.96%)
Feb 24, 2016 38.05 38.65 37.38 38.56 3,227,327 +0.21(+0.54%)
Feb 23, 2016 38.80 39.04 38.05 38.36 3,524,956 -0.73(-1.86%)
Feb 22, 2016 38.38 39.11 38.18 39.09 3,396,458 +0.98(+2.58%)
Feb 19, 2016 38.21 38.25 37.78 38.10 2,396,231 -0.20(-0.52%)
Feb 18, 2016 38.34 38.69 37.96 38.30 3,013,773 -0.04(-0.11%)
Feb 17, 2016 38.07 38.68 38.07 38.34 3,927,466 +0.64(+1.69%)
Feb 16, 2016 37.30 37.78 37.15 37.71 3,248,934 +0.95(+2.58%)
Feb 12, 2016 36.24 36.76 36.76 36.76 4,916,885 +1.05(+2.94%)
Feb 11, 2016 36.44 36.44 35.39 35.71 7,934,181 -2.08(-5.51%)
Feb 10, 2016 38.00 38.45 37.55 37.79 5,997,563 -0.08(-0.22%)
Feb 09, 2016 36.75 38.14 36.62 37.87 5,430,646 +0.63(+1.68%)
Feb 08, 2016 37.69 37.71 36.67 37.24 5,884,067 -0.94(-2.46%)
Feb 05, 2016 38.19 38.62 37.82 38.19 6,534,767 -0.05(-0.13%)
Feb 04, 2016 37.39 38.32 37.27 38.23 7,949,003 +0.75(+2.00%)
Feb 03, 2016 37.32 37.56 36.11 37.48 7,472,109 +0.31(+0.82%)
Feb 02, 2016 37.24 37.27 36.91 37.18 6,250,617 -0.61(-1.62%)
Feb 01, 2016 37.58 38.01 36.64 37.79 7,268,651 +0.21(+0.57%)
Jan 29, 2016 36.92 37.72 36.66 37.58 13,167,109 +0.79(+2.14%)
Jan 28, 2016 37.81 38.56 36.78 36.79 15,336,436 -3.19(-7.98%)
Jan 27, 2016 39.80 40.72 39.54 39.98 7,498,590 +0.27(+0.68%)
Jan 26, 2016 39.43 39.87 39.22 39.71 5,334,914 +0.66(+1.68%)
Jan 25, 2016 39.64 39.87 38.97 39.05 6,029,374 -0.82(-2.06%)
Jan 22, 2016 40.09 40.58 39.58 39.87 4,989,146 +0.14(+0.35%)
Jan 21, 2016 40.03 40.64 39.63 39.73 5,577,193 -0.27(-0.68%)
Jan 20, 2016 39.27 40.45 38.81 40.00 4,784,468 -0.13(-0.33%)
Jan 19, 2016 40.85 40.93 39.80 40.14 3,603,557 -0.21(-0.51%)
Jan 15, 2016 39.92 40.34 40.34 40.34 4,927,223 -0.82(-1.99%)
Jan 14, 2016 40.26 41.38 39.54 41.16 6,862,681 +0.62(+1.54%)
Jan 13, 2016 42.21 42.41 40.34 40.54 5,325,130 -1.31(-3.14%)
Jan 12, 2016 41.83 42.15 41.33 41.85 4,166,091 +0.42(+1.01%)
Jan 11, 2016 41.41 41.69 41.05 41.43 4,767,114 +0.43(+1.04%)
Jan 08, 2016 41.84 41.99 40.93 41.01 4,392,412 -0.52(-1.25%)
Jan 07, 2016 41.68 42.51 41.40 41.52 5,878,719 -0.79(-1.86%)
Jan 06, 2016 42.52 42.96 42.12 42.31 3,912,469 -0.85(-1.96%)
Jan 05, 2016 43.20 43.57 42.85 43.16 3,730,969 -0.10(-0.23%)
Jan 04, 2016 43.11 43.30 42.75 43.25 5,102,240 -0.75(-1.70%)
Dec 31, 2015 44.39 44.00 44.00 44.00 2,424,798 -0.52(-1.16%)
Dec 30, 2015 44.90 45.08 44.45 44.52 4,387,418 -0.43(-0.97%)
Dec 29, 2015 44.94 45.06 44.70 44.95 2,113,913 +0.35(+0.79%)
Dec 28, 2015 44.72 44.93 44.21 44.60 1,871,445 -0.34(-0.77%)
Dec 24, 2015 44.90 44.94 44.94 44.94 2,325,969 -0.02(-0.05%)
Dec 23, 2015 44.62 45.08 44.54 44.97 3,308,726 +0.66(+1.50%)
Dec 22, 2015 44.05 44.46 43.50 44.30 3,848,475 +0.53(+1.22%)
Dec 21, 2015 43.24 43.81 43.22 43.77 3,293,407 +0.74(+1.72%)
Dec 18, 2015 43.94 43.94 42.90 43.03 6,617,867 -1.18(-2.67%)
Dec 17, 2015 45.22 45.29 44.11 44.21 5,025,559 -0.85(-1.88%)
Dec 16, 2015 44.71 45.14 44.25 45.06 4,944,163 +0.85(+1.93%)
Dec 15, 2015 43.66 44.38 43.66 44.21 5,354,001 +1.08(+2.51%)
Dec 14, 2015 43.39 43.68 42.62 43.12 5,417,755 -0.16(-0.38%)
Dec 11, 2015 43.90 44.11 43.21 43.29 6,145,409 -1.25(-2.80%)
Dec 10, 2015 44.39 45.09 44.38 44.53 4,249,701 +0.16(+0.35%)
Dec 09, 2015 44.96 45.35 44.25 44.38 5,271,230 -0.75(-1.65%)
Dec 08, 2015 45.87 45.90 45.11 45.12 3,937,992 -1.06(-2.29%)
Dec 07, 2015 46.27 46.36 45.86 46.18 2,709,925 -0.10(-0.21%)
Dec 04, 2015 45.51 46.41 45.40 46.28 3,771,802 +0.89(+1.97%)
Dec 03, 2015 46.10 46.17 45.22 45.39 3,783,805 -0.57(-1.25%)
Dec 02, 2015 46.87 46.93 45.89 45.96 3,742,947 -0.94(-1.99%)
Dec 01, 2015 46.82 47.10 46.41 46.90 3,346,243 +0.32(+0.69%)
Nov 30, 2015 46.65 46.81 46.47 46.58 3,208,125 -0.07(-0.16%)
Nov 27, 2015 46.60 46.82 46.45 46.65 969,707 -0.02(-0.04%)
Nov 25, 2015 46.60 46.67 46.67 46.67 1,601,990 +0.05(+0.11%)
Nov 24, 2015 46.31 46.75 46.11 46.62 2,147,153 -0.08(-0.18%)
Nov 23, 2015 46.82 47.11 46.63 46.70 2,366,098 -0.09(-0.19%)
Nov 20, 2015 47.52 47.66 46.59 46.79 4,201,086 -0.52(-1.09%)
Nov 19, 2015 46.87 47.44 46.83 47.31 4,124,182 +0.51(+1.09%)
Nov 18, 2015 46.10 46.85 45.91 46.80 3,882,355 +0.89(+1.93%)
Nov 17, 2015 46.37 46.62 45.87 45.91 3,347,804 -0.48(-1.03%)
Nov 16, 2015 45.63 46.40 45.45 46.39 3,318,456 +0.67(+1.47%)
Nov 13, 2015 45.82 46.08 45.59 45.72 3,592,718 -0.25(-0.54%)
Nov 12, 2015 46.54 46.58 45.90 45.96 4,330,703 -0.75(-1.60%)
Nov 11, 2015 46.95 47.14 46.57 46.71 3,050,604 -0.11(-0.23%)
Nov 10, 2015 46.74 46.91 46.46 46.82 3,100,114 -0.06(-0.12%)
Nov 09, 2015 47.20 47.27 46.68 46.87 3,949,075 -0.40(-0.85%)
Nov 06, 2015 47.27 47.43 46.92 47.27 4,516,858 +0.57(+1.23%)
Nov 05, 2015 46.30 46.72 46.23 46.70 3,444,596 +0.44(+0.96%)
Nov 04, 2015 46.35 46.51 46.18 46.26 2,638,587 +0.02(+0.04%)
Nov 03, 2015 45.91 46.45 45.74 46.24 3,395,927 +0.29(+0.62%)
Nov 02, 2015 45.89 46.24 45.80 45.95 3,705,392 +0.05(+0.11%)
Oct 30, 2015 46.55 46.55 45.90 45.90 2,987,704 -0.59(-1.26%)
Oct 29, 2015 46.78 46.94 46.08 46.49 3,365,596 -0.42(-0.89%)
Oct 28, 2015 45.95 46.93 45.90 46.91 3,388,009 +1.01(+2.21%)
Oct 27, 2015 46.13 46.23 45.70 45.90 2,751,860 -0.43(-0.93%)
Oct 26, 2015 46.65 46.75 46.08 46.33 3,138,402 -0.29(-0.63%)
Oct 23, 2015 45.92 46.66 45.83 46.62 5,612,678 +1.00(+2.18%)
Oct 22, 2015 45.06 45.84 44.88 45.63 5,453,902 +0.73(+1.62%)
Oct 21, 2015 45.87 46.12 43.64 44.90 9,684,983 +0.22(+0.49%)
Oct 20, 2015 44.88 44.93 44.39 44.68 6,482,891 -0.22(-0.49%)
Oct 19, 2015 45.16 45.43 44.57 44.90 4,001,661 -0.58(-1.27%)
Oct 16, 2015 45.33 45.66 45.02 45.48 3,738,937 +0.28(+0.61%)
Oct 15, 2015 44.85 45.26 44.54 45.20 3,947,496 +0.60(+1.35%)
Oct 14, 2015 44.91 45.18 44.52 44.60 2,746,891 -0.42(-0.93%)
Oct 13, 2015 45.33 45.50 45.00 45.01 3,112,773 -0.33(-0.74%)
Oct 12, 2015 45.60 45.80 45.29 45.35 2,667,644 -0.18(-0.39%)
Oct 09, 2015 45.54 46.01 45.30 45.53 3,222,437 +0.03(+0.07%)
Oct 08, 2015 45.04 45.64 44.88 45.50 3,464,846 +0.38(+0.85%)
Oct 07, 2015 44.78 45.28 44.56 45.11 4,961,586 +0.56(+1.26%)
Oct 06, 2015 44.41 44.75 44.21 44.55 2,673,993 +0.01(+0.02%)
Oct 05, 2015 43.28 44.79 43.24 44.54 5,999,018 +1.94(+4.56%)
Oct 02, 2015 41.21 42.60 40.99 42.60 4,822,492 +0.34(+0.81%)
Oct 01, 2015 42.24 42.53 41.99 42.26 4,328,594 -0.20(-0.46%)
Sep 30, 2015 42.11 42.46 41.96 42.45 4,193,832 +0.73(+1.74%)
Sep 29, 2015 41.52 41.89 41.25 41.72 4,972,618 +0.41(+0.99%)
Sep 28, 2015 42.12 42.25 41.12 41.32 5,399,012 -1.22(-2.88%)
Sep 25, 2015 42.48 42.91 42.30 42.54 2,827,856 +0.53(+1.26%)
Sep 24, 2015 41.84 42.21 41.53 42.01 3,120,375 -0.32(-0.75%)
Sep 23, 2015 42.40 42.55 42.17 42.33 2,486,792 -0.09(-0.21%)
Sep 22, 2015 42.56 42.66 41.99 42.42 3,848,709 -0.80(-1.85%)
Sep 21, 2015 43.06 43.38 42.96 43.22 2,387,200 +0.55(+1.28%)
Sep 18, 2015 42.65 43.15 42.52 42.67 6,562,041 -0.76(-1.75%)
Sep 17, 2015 43.60 44.29 43.27 43.43 4,682,480 -0.16(-0.37%)
Sep 16, 2015 43.32 43.67 43.04 43.59 2,886,612 +0.40(+0.93%)
Sep 15, 2015 42.82 43.29 42.47 43.19 4,429,638 +0.42(+0.97%)
Sep 14, 2015 42.96 43.07 42.66 42.78 2,765,238 -0.18(-0.42%)
Sep 11, 2015 42.59 42.97 42.21 42.96 3,763,489 +0.09(+0.21%)
Sep 10, 2015 42.73 43.20 42.62 42.87 3,373,283 +0.04(+0.10%)
Sep 09, 2015 43.45 43.89 42.73 42.83 3,243,734 -0.32(-0.74%)
Sep 08, 2015 42.69 43.22 42.60 43.15 3,905,506 +1.18(+2.80%)
Sep 04, 2015 42.23 41.97 41.97 41.97 3,445,959 -0.65(-1.53%)
Sep 03, 2015 42.55 43.08 42.40 42.62 4,227,560 +0.35(+0.83%)
Sep 02, 2015 42.58 42.59 41.70 42.27 3,946,519 +0.34(+0.82%)
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.