Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 42.63 43.01 41.68 41.93 5,504,005 -1.94(-4.43%)
Aug 31, 2015 44.08 44.37 43.71 43.87 3,677,136 -0.18(-0.41%)
Aug 28, 2015 44.20 44.47 43.72 44.05 3,776,354 -0.40(-0.90%)
Aug 27, 2015 43.78 44.61 43.52 44.45 4,808,736 +1.19(+2.76%)
Aug 26, 2015 42.85 43.32 42.18 43.26 5,518,618 +1.40(+3.36%)
Aug 25, 2015 43.81 43.91 41.85 41.85 6,622,754 -0.89(-2.08%)
Aug 24, 2015 42.18 43.77 41.58 42.74 9,620,107 -1.54(-3.48%)
Aug 21, 2015 44.95 45.72 44.29 44.29 7,837,916 -1.02(-2.25%)
Aug 20, 2015 45.33 46.41 45.00 45.31 5,158,396 -0.32(-0.70%)
Aug 19, 2015 45.30 45.73 45.00 45.63 5,106,061 +0.21(+0.47%)
Aug 18, 2015 45.37 45.68 45.28 45.41 7,212,251 +0.07(+0.14%)
Aug 17, 2015 45.48 45.56 45.10 45.35 3,243,207 -0.35(-0.77%)
Aug 14, 2015 44.98 45.89 44.80 45.70 6,029,076 +0.72(+1.60%)
Aug 13, 2015 45.22 45.37 44.66 44.98 4,062,998 -0.33(-0.74%)
Aug 12, 2015 44.86 45.33 44.29 45.32 4,630,583 -0.02(-0.04%)
Aug 11, 2015 45.24 45.49 45.02 45.33 4,034,707 -0.29(-0.64%)
Aug 10, 2015 45.03 45.71 44.92 45.63 4,786,515 +0.91(+2.03%)
Aug 07, 2015 43.86 44.84 43.46 44.72 7,629,395 +0.96(+2.20%)
Aug 06, 2015 44.52 44.57 43.72 43.76 5,667,596 -0.72(-1.62%)
Aug 05, 2015 45.16 45.28 44.34 44.48 3,078,038 -0.31(-0.69%)
Aug 04, 2015 44.87 45.10 44.70 44.79 3,353,940 -0.02(-0.04%)
Aug 03, 2015 45.31 45.34 44.61 44.80 4,297,368 -0.54(-1.18%)
Jul 31, 2015 45.70 45.77 45.29 45.34 3,637,222 -0.38(-0.84%)
Jul 30, 2015 44.98 45.80 44.93 45.72 3,910,253 +0.71(+1.59%)
Jul 29, 2015 44.88 45.08 44.69 45.01 7,393,683 +0.24(+0.53%)
Jul 28, 2015 45.08 45.10 44.68 44.77 5,502,881 -0.11(-0.24%)
Jul 27, 2015 44.97 45.23 44.69 44.88 5,461,516 -0.46(-1.02%)
Jul 24, 2015 46.48 46.52 45.14 45.34 6,412,034 -1.16(-2.50%)
Jul 23, 2015 47.78 47.79 46.22 46.50 10,196,001 -1.84(-3.80%)
Jul 22, 2015 48.20 48.35 47.93 48.34 3,219,713 +0.06(+0.12%)
Jul 21, 2015 48.40 48.65 48.04 48.28 2,443,777 -0.19(-0.39%)
Jul 20, 2015 48.06 48.52 48.01 48.47 2,205,191 +0.41(+0.86%)
Jul 17, 2015 47.97 48.12 47.86 48.05 3,006,245 -0.13(-0.27%)
Jul 16, 2015 48.13 48.38 48.00 48.18 3,287,246 +0.41(+0.87%)
Jul 15, 2015 47.69 48.05 47.61 47.77 2,611,225 +0.02(+0.05%)
Jul 14, 2015 47.31 47.78 47.22 47.74 2,656,353 +0.26(+0.55%)
Jul 13, 2015 47.06 47.52 47.04 47.48 2,513,364 +0.87(+1.86%)
Jul 10, 2015 46.72 46.77 46.33 46.61 2,804,143 +0.51(+1.11%)
Jul 09, 2015 46.75 46.82 45.99 46.10 3,755,821 +0.13(+0.28%)
Jul 08, 2015 46.75 47.07 45.94 45.97 3,644,877 -1.42(-3.00%)
Jul 07, 2015 47.32 47.49 46.54 47.39 5,080,757 +0.23(+0.48%)
Jul 06, 2015 46.91 47.30 46.86 47.17 3,344,414 -0.32(-0.67%)
Jul 02, 2015 47.61 47.48 47.48 47.48 2,550,296 +0.02(+0.05%)
Jul 01, 2015 47.33 47.49 47.03 47.46 3,716,657 +0.65(+1.39%)
Jun 30, 2015 46.97 47.21 46.72 46.81 3,952,982 +0.24(+0.51%)
Jun 29, 2015 47.50 47.58 46.56 46.57 5,168,862 -1.45(-3.03%)
Jun 26, 2015 48.04 48.38 47.98 48.03 5,016,379 +0.07(+0.14%)
Jun 25, 2015 48.08 48.21 47.82 47.96 3,775,387 -0.23(-0.47%)
Jun 24, 2015 48.17 48.30 48.03 48.19 3,785,233 -0.15(-0.30%)
Jun 23, 2015 48.20 48.34 47.97 48.34 2,650,110 +0.30(+0.63%)
Jun 22, 2015 48.10 48.19 47.96 48.04 2,425,362 +0.31(+0.65%)
Jun 19, 2015 47.59 47.91 47.43 47.73 3,688,256 -0.01(-0.02%)
Jun 18, 2015 47.43 47.95 47.23 47.74 3,745,814 +0.50(+1.07%)
Jun 17, 2015 47.29 47.51 46.87 47.23 5,409,002 +0.06(+0.14%)
Jun 16, 2015 47.22 47.52 46.85 47.17 4,458,445 -0.13(-0.27%)
Jun 15, 2015 47.72 47.75 47.19 47.30 4,148,169 -0.91(-1.89%)
Jun 12, 2015 47.93 48.22 47.67 48.21 3,342,435 +0.11(+0.22%)
Jun 11, 2015 47.78 48.26 47.69 48.10 3,090,246 +0.38(+0.80%)
Jun 10, 2015 47.01 47.88 47.01 47.72 2,713,952 +0.87(+1.86%)
Jun 09, 2015 46.96 47.21 46.79 46.85 2,455,700 +0.02(+0.03%)
Jun 08, 2015 47.32 47.55 46.83 46.83 3,159,309 -0.53(-1.11%)
Jun 05, 2015 47.43 47.53 47.00 47.36 4,622,367 +0.11(+0.24%)
Jun 04, 2015 47.51 47.62 47.06 47.25 3,156,412 -0.50(-1.04%)
Jun 03, 2015 47.52 47.98 47.49 47.74 2,934,094 +0.31(+0.65%)
Jun 02, 2015 47.21 47.76 47.05 47.43 2,835,533 +0.06(+0.12%)
Jun 01, 2015 47.39 47.69 47.25 47.38 2,744,767 +0.04(+0.09%)
May 29, 2015 47.86 48.00 47.23 47.34 4,616,058 -0.63(-1.30%)
May 28, 2015 48.10 48.33 47.87 47.96 1,868,740 -0.28(-0.57%)
May 27, 2015 48.04 48.33 47.69 48.24 2,754,504 +0.55(+1.16%)
May 26, 2015 48.34 48.39 47.50 47.69 3,493,679 -0.68(-1.41%)
May 22, 2015 48.26 48.37 48.37 48.37 2,352,851 -0.05(-0.10%)
May 21, 2015 48.53 48.78 48.36 48.42 1,969,716 -0.30(-0.62%)
May 20, 2015 48.84 48.97 48.51 48.72 1,762,022 -0.12(-0.25%)
May 19, 2015 48.56 48.92 48.49 48.84 1,918,370 +0.26(+0.53%)
May 18, 2015 48.32 48.62 48.27 48.58 1,631,120 +0.24(+0.50%)
May 15, 2015 49.08 49.21 48.26 48.34 2,330,214 -0.68(-1.39%)
May 14, 2015 48.67 49.06 48.60 49.02 2,539,929 +0.50(+1.04%)
May 13, 2015 47.84 48.56 47.82 48.52 2,528,054 +0.67(+1.41%)
May 12, 2015 47.95 48.17 47.62 47.84 2,989,006 -0.43(-0.89%)
May 11, 2015 47.78 48.50 47.77 48.27 3,010,751 +0.33(+0.69%)
May 08, 2015 47.56 47.99 47.43 47.94 5,655,285 +0.89(+1.90%)
May 07, 2015 47.35 47.39 46.87 47.04 6,038,085 -0.36(-0.75%)
May 06, 2015 47.89 48.12 47.09 47.40 6,049,720 -0.21(-0.44%)
May 05, 2015 47.81 48.36 47.53 47.61 4,077,092 -0.35(-0.73%)
May 04, 2015 47.97 48.04 47.74 47.96 2,954,267 +0.01(+0.02%)
May 01, 2015 47.07 48.00 47.07 47.95 3,930,585 +1.08(+2.31%)
Apr 30, 2015 46.90 47.31 46.71 46.87 5,745,366 -0.27(-0.58%)
Apr 29, 2015 47.30 47.45 46.71 47.15 4,488,014 -0.49(-1.04%)
Apr 28, 2015 47.47 47.68 47.28 47.64 4,148,415 +0.22(+0.46%)
Apr 27, 2015 47.26 47.54 47.10 47.42 4,840,588 +0.21(+0.45%)
Apr 24, 2015 47.20 47.39 47.02 47.21 5,165,869 -0.23(-0.48%)
Apr 23, 2015 46.83 47.46 46.73 47.44 6,304,980 +0.63(+1.35%)
Apr 22, 2015 46.94 47.51 46.49 46.81 11,846,752 -1.11(-2.31%)
Apr 21, 2015 48.20 48.39 47.89 47.91 5,546,027 -0.19(-0.39%)
Apr 20, 2015 47.88 48.26 47.71 48.10 3,878,916 +0.33(+0.69%)
Apr 17, 2015 47.65 47.92 47.42 47.77 4,945,443 -0.27(-0.57%)
Apr 16, 2015 47.57 48.09 47.47 48.04 3,113,829 +0.38(+0.80%)
Apr 15, 2015 48.43 48.43 47.65 47.66 4,264,326 +0.42(+0.89%)
Apr 14, 2015 46.93 47.40 46.77 47.24 2,850,330 +0.44(+0.95%)
Apr 13, 2015 46.83 47.11 46.80 46.80 2,624,231 -0.06(-0.14%)
Apr 10, 2015 46.49 46.91 46.41 46.86 3,497,648 +0.42(+0.91%)
Apr 09, 2015 46.22 46.64 45.99 46.44 3,569,850 -0.03(-0.07%)
Apr 08, 2015 46.40 46.90 46.26 46.48 3,503,573 +0.24(+0.52%)
Apr 07, 2015 46.89 46.91 46.23 46.23 3,731,607 -0.50(-1.07%)
Apr 06, 2015 46.48 47.08 46.24 46.73 3,391,607 -0.32(-0.69%)
Apr 02, 2015 46.60 47.06 47.06 47.06 3,805,371 +0.46(+0.99%)
Apr 01, 2015 45.43 46.68 45.42 46.60 5,275,009 +1.03(+2.27%)
Mar 31, 2015 45.76 45.95 45.31 45.56 5,242,098 -0.36(-0.77%)
Mar 30, 2015 45.89 46.27 45.89 45.92 2,937,404 +0.18(+0.39%)
Mar 27, 2015 46.03 46.24 45.71 45.74 3,817,927 -0.19(-0.40%)
Mar 26, 2015 45.94 46.28 45.76 45.93 4,515,298 -0.27(-0.60%)
Mar 25, 2015 46.85 46.98 46.18 46.20 3,989,964 -0.51(-1.09%)
Mar 24, 2015 47.46 47.51 46.68 46.71 5,487,689 -0.91(-1.90%)
Mar 23, 2015 48.12 48.42 47.62 47.62 3,092,520 -0.42(-0.88%)
Mar 20, 2015 47.53 48.21 47.39 48.04 4,958,047 +0.66(+1.40%)
Mar 19, 2015 47.51 47.74 47.24 47.37 3,032,553 -0.29(-0.61%)
Mar 18, 2015 47.55 47.78 46.90 47.66 5,077,792 +0.03(+0.07%)
Mar 17, 2015 47.91 47.99 47.53 47.63 3,716,351 -0.48(-0.99%)
Mar 16, 2015 48.09 48.25 47.75 48.11 3,513,433 +0.13(+0.27%)
Mar 13, 2015 48.42 48.59 47.48 47.98 3,895,200 -0.44(-0.90%)
Mar 12, 2015 47.90 48.65 47.72 48.42 6,558,505 +1.64(+3.51%)
Mar 11, 2015 46.89 47.02 46.71 46.77 4,446,978 +0.07(+0.16%)
Mar 10, 2015 47.15 47.33 46.70 46.70 4,515,020 -1.00(-2.10%)
Mar 09, 2015 47.61 47.78 47.25 47.70 4,547,110 +0.08(+0.17%)
Mar 06, 2015 47.78 48.59 47.52 47.62 5,492,797 -0.16(-0.34%)
Mar 05, 2015 47.91 48.11 47.66 47.78 3,356,654 -0.17(-0.35%)
Mar 04, 2015 48.35 48.47 47.73 47.95 4,270,624 -0.52(-1.07%)
Mar 03, 2015 48.59 48.71 48.09 48.47 4,464,177 -0.25(-0.51%)
Mar 02, 2015 49.30 49.51 48.51 48.72 5,556,801 -0.58(-1.18%)
Feb 27, 2015 49.51 49.73 49.25 49.30 3,969,083 -0.23(-0.46%)
Feb 26, 2015 49.36 49.63 49.30 49.53 4,526,841 +0.11(+0.21%)
Feb 25, 2015 49.15 49.48 48.84 49.43 3,970,288 +0.30(+0.61%)
Feb 24, 2015 48.94 49.30 48.84 49.13 3,778,266 +0.11(+0.21%)
Feb 23, 2015 48.97 49.05 48.54 49.02 4,270,270 +0.07(+0.15%)
Feb 20, 2015 48.08 48.98 48.01 48.95 5,638,145 +0.72(+1.49%)
Feb 19, 2015 47.90 48.51 47.78 48.23 3,724,799 +0.32(+0.66%)
Feb 18, 2015 47.69 48.11 47.36 47.91 4,793,910 +0.28(+0.59%)
Feb 17, 2015 48.08 48.29 47.36 47.63 7,018,310 -0.79(-1.64%)
Feb 13, 2015 47.99 48.42 48.42 48.42 6,433,066 +0.37(+0.77%)
Feb 12, 2015 47.38 48.08 47.04 48.05 6,024,550 +0.75(+1.59%)
Feb 11, 2015 47.32 47.56 47.07 47.30 5,736,881 -0.21(-0.44%)
Feb 10, 2015 47.86 47.91 47.07 47.51 4,188,822 +0.05(+0.10%)
Feb 09, 2015 46.98 47.59 46.75 47.46 5,043,836 +0.12(+0.26%)
Feb 06, 2015 46.79 48.04 46.71 47.34 8,685,796 +0.85(+1.83%)
Feb 05, 2015 46.03 46.68 45.99 46.49 7,508,898 +0.60(+1.30%)
Feb 04, 2015 45.29 46.24 45.27 45.89 7,832,080 +0.32(+0.69%)
Feb 03, 2015 44.73 45.60 44.65 45.58 8,164,908 +1.05(+2.36%)
Feb 02, 2015 43.80 44.61 43.54 44.53 6,270,085 +0.75(+1.71%)
Jan 30, 2015 43.83 44.32 43.66 43.78 8,654,395 -0.37(-0.84%)
Jan 29, 2015 44.02 44.37 43.49 44.15 9,092,255 -0.16(-0.36%)
Jan 28, 2015 44.99 45.32 44.28 44.31 8,024,602 -0.56(-1.26%)
Jan 27, 2015 45.11 45.60 44.81 44.87 6,529,968 -0.77(-1.69%)
Jan 26, 2015 45.85 45.85 45.12 45.65 8,756,230 +0.10(+0.21%)
Jan 23, 2015 46.09 47.09 45.48 45.55 10,138,540 -0.60(-1.29%)
Jan 22, 2015 46.72 46.72 44.89 46.14 24,349,324 -2.83(-5.79%)
Jan 21, 2015 48.92 49.28 48.51 48.98 6,965,580 -0.02(-0.05%)
Jan 20, 2015 48.70 49.05 48.61 49.00 5,154,184 +0.56(+1.16%)
Jan 16, 2015 48.12 48.49 47.58 48.44 7,955,606 +0.06(+0.12%)
Jan 15, 2015 49.20 49.82 48.35 48.38 5,575,481 -0.82(-1.67%)
Jan 14, 2015 49.22 49.76 48.58 49.20 4,691,686 -1.06(-2.11%)
Jan 13, 2015 51.27 51.60 49.85 50.27 4,538,060 -0.47(-0.92%)
Jan 12, 2015 51.14 51.28 50.38 50.73 2,160,423 -0.24(-0.47%)
Jan 09, 2015 51.80 52.02 50.94 50.97 3,212,184 -0.83(-1.60%)
Jan 08, 2015 51.53 52.09 51.40 51.80 2,548,693 +0.82(+1.61%)
Jan 07, 2015 50.63 51.26 50.54 50.98 2,959,533 +0.75(+1.49%)
Jan 06, 2015 51.58 51.60 50.11 50.23 3,657,185 -1.21(-2.35%)
Jan 05, 2015 52.39 52.40 51.27 51.44 2,702,927 -1.18(-2.23%)
Jan 02, 2015 53.08 53.15 52.09 52.62 2,048,427 -0.10(-0.20%)
Dec 31, 2014 53.49 52.72 52.72 52.72 1,869,737 -0.67(-1.25%)
Dec 30, 2014 53.25 53.53 53.10 53.39 1,444,021 +0.10(+0.20%)
Dec 29, 2014 53.20 53.70 53.18 53.29 1,446,430 -0.06(-0.12%)
Dec 26, 2014 53.31 53.72 53.20 53.35 1,394,460 +0.26(+0.49%)
Dec 24, 2014 53.34 53.09 53.09 53.09 829,779 -0.18(-0.33%)
Dec 23, 2014 53.40 53.60 53.16 53.27 2,153,877 +0.41(+0.78%)
Dec 22, 2014 52.42 52.87 52.05 52.86 3,855,822 +0.46(+0.88%)
Dec 19, 2014 52.58 52.88 52.08 52.40 5,436,711 +0.06(+0.12%)
Dec 18, 2014 51.01 52.38 50.90 52.34 6,453,160 +2.09(+4.15%)
Dec 17, 2014 48.77 50.31 48.66 50.25 4,894,192 +1.61(+3.31%)
Dec 16, 2014 48.91 49.43 48.42 48.64 5,373,491 -0.65(-1.32%)
Dec 15, 2014 49.95 50.23 48.95 49.29 4,690,396 -0.47(-0.94%)
Dec 12, 2014 50.55 50.89 49.74 49.76 3,609,554 -1.14(-2.23%)
Dec 11, 2014 50.94 51.59 50.77 50.89 4,535,913 +0.06(+0.13%)
Dec 10, 2014 52.00 52.17 50.75 50.83 5,139,233 -1.22(-2.35%)
Dec 09, 2014 51.68 52.21 51.59 52.05 3,270,825 -0.23(-0.43%)
Dec 08, 2014 52.21 52.68 52.02 52.28 4,526,293 +0.07(+0.14%)
Dec 05, 2014 52.43 52.81 52.09 52.21 4,093,262 -0.09(-0.17%)
Dec 04, 2014 52.46 52.54 52.09 52.29 2,228,436 -0.18(-0.34%)
Dec 03, 2014 52.59 52.89 52.26 52.47 2,280,235 -0.19(-0.35%)
Dec 02, 2014 52.42 52.73 52.34 52.66 2,406,997 +0.13(+0.25%)
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.