Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 50.05 50.27 49.79 49.84 3,926,171 -0.23(-0.46%)
Feb 26, 2015 49.90 50.17 49.84 50.07 4,477,899 +0.11(+0.21%)
Feb 25, 2015 49.69 50.02 49.38 49.97 3,927,363 +0.30(+0.61%)
Feb 24, 2015 49.48 49.84 49.38 49.66 3,737,418 +0.11(+0.21%)
Feb 23, 2015 49.50 49.58 49.08 49.56 4,224,102 +0.07(+0.15%)
Feb 20, 2015 48.60 49.52 48.53 49.48 5,577,189 +0.73(+1.49%)
Feb 19, 2015 48.42 49.04 48.30 48.76 3,684,528 +0.32(+0.66%)
Feb 18, 2015 48.21 48.63 47.88 48.44 4,742,081 +0.29(+0.59%)
Feb 17, 2015 48.61 48.81 47.88 48.15 6,942,431 -0.80(-1.64%)
Feb 13, 2015 48.52 48.95 48.95 48.95 6,363,515 +0.38(+0.77%)
Feb 12, 2015 47.90 48.61 47.56 48.58 5,959,415 +0.76(+1.59%)
Feb 11, 2015 47.83 48.08 47.59 47.82 5,674,857 -0.21(-0.44%)
Feb 10, 2015 48.38 48.44 47.59 48.03 4,143,534 +0.05(+0.10%)
Feb 09, 2015 47.49 48.11 47.26 47.98 4,989,304 +0.12(+0.26%)
Feb 06, 2015 47.30 48.57 47.22 47.86 8,591,889 +0.86(+1.83%)
Feb 05, 2015 46.53 47.19 46.49 47.00 7,427,716 +0.60(+1.30%)
Feb 04, 2015 45.78 46.75 45.77 46.39 7,747,404 +0.32(+0.69%)
Feb 03, 2015 45.22 46.10 45.14 46.08 8,076,633 +1.06(+2.36%)
Feb 02, 2015 44.28 45.09 44.02 45.01 6,202,295 +0.76(+1.71%)
Jan 30, 2015 44.30 44.80 44.13 44.26 8,560,827 -0.37(-0.84%)
Jan 29, 2015 44.50 44.86 43.96 44.63 8,993,953 -0.16(-0.36%)
Jan 28, 2015 45.49 45.82 44.77 44.79 7,937,843 -0.57(-1.26%)
Jan 27, 2015 45.61 46.10 45.30 45.36 6,459,369 -0.78(-1.69%)
Jan 26, 2015 46.36 46.36 45.62 46.14 8,661,561 +0.10(+0.21%)
Jan 23, 2015 46.59 47.60 45.98 46.05 10,028,926 -0.60(-1.29%)
Jan 22, 2015 47.23 47.23 45.38 46.65 24,086,068 -2.86(-5.79%)
Jan 21, 2015 49.46 49.81 49.04 49.51 6,890,271 -0.02(-0.05%)
Jan 20, 2015 49.24 49.59 49.14 49.54 5,098,459 +0.57(+1.16%)
Jan 16, 2015 48.65 49.02 48.10 48.97 7,869,593 +0.06(+0.12%)
Jan 15, 2015 49.74 50.37 48.88 48.91 5,515,201 -0.83(-1.67%)
Jan 14, 2015 49.76 50.31 49.11 49.74 4,640,961 -1.07(-2.11%)
Jan 13, 2015 51.83 52.17 50.39 50.82 4,488,996 -0.47(-0.92%)
Jan 12, 2015 51.69 51.84 50.93 51.29 2,137,065 -0.24(-0.47%)
Jan 09, 2015 52.37 52.59 51.50 51.53 3,177,455 -0.84(-1.60%)
Jan 08, 2015 52.09 52.65 51.96 52.37 2,521,137 +0.83(+1.61%)
Jan 07, 2015 51.18 51.82 51.09 51.54 2,927,536 +0.76(+1.49%)
Jan 06, 2015 52.14 52.16 50.66 50.78 3,617,645 -1.22(-2.35%)
Jan 05, 2015 52.96 52.98 51.83 52.00 2,673,704 -1.19(-2.23%)
Jan 02, 2015 53.66 53.73 52.66 53.19 2,026,281 -0.11(-0.20%)
Dec 31, 2014 54.08 53.30 53.30 53.30 1,849,522 -0.68(-1.25%)
Dec 30, 2014 53.84 54.12 53.68 53.97 1,428,409 +0.11(+0.20%)
Dec 29, 2014 53.78 54.28 53.76 53.87 1,430,792 -0.07(-0.12%)
Dec 26, 2014 53.89 54.30 53.78 53.93 1,379,384 +0.26(+0.49%)
Dec 24, 2014 53.92 53.67 53.67 53.67 820,808 -0.18(-0.33%)
Dec 23, 2014 53.98 54.18 53.74 53.85 2,130,590 +0.41(+0.78%)
Dec 22, 2014 52.99 53.45 52.61 53.44 3,814,134 +0.46(+0.88%)
Dec 19, 2014 53.15 53.46 52.65 52.97 5,377,932 +0.07(+0.12%)
Dec 18, 2014 51.56 52.95 51.46 52.91 6,383,391 +2.11(+4.15%)
Dec 17, 2014 49.30 50.86 49.19 50.80 4,841,278 +1.63(+3.31%)
Dec 16, 2014 49.44 49.97 48.95 49.17 5,315,395 -0.66(-1.32%)
Dec 15, 2014 50.50 50.78 49.49 49.83 4,639,686 -0.47(-0.94%)
Dec 12, 2014 51.10 51.45 50.29 50.30 3,570,529 -1.15(-2.23%)
Dec 11, 2014 51.50 52.16 51.32 51.45 4,486,873 +0.07(+0.13%)
Dec 10, 2014 52.57 52.74 51.30 51.39 5,083,669 -1.24(-2.35%)
Dec 09, 2014 52.25 52.79 52.16 52.62 3,235,462 -0.23(-0.43%)
Dec 08, 2014 52.78 53.26 52.59 52.85 4,477,356 +0.07(+0.14%)
Dec 05, 2014 53.00 53.39 52.66 52.78 4,049,007 -0.09(-0.17%)
Dec 04, 2014 53.03 53.12 52.66 52.87 2,204,343 -0.18(-0.34%)
Dec 03, 2014 53.17 53.47 52.83 53.05 2,255,582 -0.19(-0.35%)
Dec 02, 2014 52.99 53.31 52.91 53.23 2,380,973 +0.13(+0.25%)
Dec 01, 2014 53.34 53.40 52.93 53.10 2,161,215 -0.24(-0.46%)
Nov 28, 2014 52.84 53.42 52.81 53.35 2,019,524 +0.47(+0.89%)
Nov 26, 2014 53.27 52.87 52.87 52.87 2,580,017 -0.30(-0.57%)
Nov 25, 2014 53.18 53.39 53.04 53.18 2,453,128 +0.15(+0.28%)
Nov 24, 2014 52.48 53.18 52.48 53.03 2,789,071 +0.69(+1.32%)
Nov 21, 2014 52.74 53.01 52.25 52.34 3,235,921 +0.11(+0.20%)
Nov 20, 2014 52.09 52.61 51.88 52.23 3,827,444 -0.18(-0.34%)
Nov 19, 2014 52.87 52.87 52.16 52.41 2,946,160 -0.47(-0.89%)
Nov 18, 2014 53.02 53.31 52.87 52.88 2,578,690 -0.21(-0.40%)
Nov 17, 2014 52.63 53.15 52.46 53.09 2,730,133 +0.21(+0.40%)
Nov 14, 2014 52.87 53.18 52.78 52.88 2,316,900 -0.21(-0.40%)
Nov 13, 2014 53.27 53.76 52.69 53.09 4,057,122 -0.63(-1.17%)
Nov 12, 2014 53.71 53.96 53.48 53.72 1,989,242 -0.30(-0.56%)
Nov 11, 2014 54.08 54.32 53.85 54.02 2,180,653 +0.03(+0.06%)
Nov 10, 2014 53.74 53.99 53.57 53.99 2,206,120 +0.25(+0.47%)
Nov 07, 2014 53.44 53.79 53.31 53.74 2,394,385 +0.28(+0.52%)
Nov 06, 2014 52.92 53.49 52.68 53.46 3,103,940 +0.70(+1.33%)
Nov 05, 2014 52.65 52.88 52.24 52.76 4,327,399 +0.51(+0.98%)
Nov 04, 2014 51.74 52.38 51.63 52.25 4,144,427 +0.56(+1.09%)
Nov 03, 2014 51.85 52.09 51.63 51.69 2,545,269 -0.02(-0.05%)
Oct 31, 2014 51.70 51.82 51.14 51.71 5,178,293 +0.76(+1.50%)
Oct 30, 2014 51.30 51.47 50.74 50.95 4,440,918 -0.10(-0.19%)
Oct 29, 2014 51.15 51.41 50.71 51.05 3,477,251 -0.13(-0.25%)
Oct 28, 2014 50.85 51.26 50.57 51.18 2,652,447 +0.71(+1.41%)
Oct 27, 2014 50.51 50.54 50.54 50.46 3,089,598 -0.08(-0.16%)
Oct 24, 2014 50.26 50.60 50.10 50.54 2,519,280 +0.36(+0.73%)
Oct 23, 2014 50.19 50.48 49.98 50.18 4,101,169 +0.71(+1.44%)
Oct 22, 2014 49.68 50.62 49.21 49.47 9,283,147 -2.73(-5.23%)
Oct 21, 2014 51.22 52.38 51.10 52.20 3,477,307 +1.36(+2.68%)
Oct 20, 2014 50.63 50.96 50.55 50.84 2,944,024 +0.20(+0.40%)
Oct 17, 2014 50.68 51.26 50.27 50.63 3,920,296 +0.51(+1.02%)
Oct 16, 2014 49.47 50.45 49.00 50.12 3,490,307 -0.20(-0.40%)
Oct 15, 2014 49.89 50.63 48.98 50.32 4,420,335 -0.49(-0.96%)
Oct 14, 2014 50.29 51.17 50.29 50.81 3,392,545 +0.61(+1.21%)
Oct 13, 2014 51.05 51.13 50.15 50.20 2,932,260 -0.73(-1.43%)
Oct 10, 2014 51.53 52.00 50.93 50.93 2,195,512 -0.56(-1.09%)
Oct 09, 2014 52.55 52.67 51.46 51.49 3,124,467 -1.07(-2.04%)
Oct 08, 2014 51.57 52.59 51.14 52.56 3,592,603 +1.09(+2.13%)
Oct 07, 2014 52.26 52.27 51.47 51.47 2,429,146 -1.18(-2.23%)
Oct 06, 2014 53.02 53.13 52.37 52.64 2,274,246 +0.08(+0.15%)
Oct 03, 2014 52.08 52.67 52.08 52.56 2,407,701 +0.93(+1.81%)
Oct 02, 2014 51.46 51.91 50.92 51.63 2,883,286 +0.12(+0.24%)
Oct 01, 2014 52.10 52.21 51.43 51.51 2,721,157 -0.70(-1.34%)
Sep 30, 2014 52.15 52.43 51.96 52.21 2,985,858 -0.05(-0.09%)
Sep 29, 2014 51.91 52.38 51.67 52.25 2,471,323 -0.42(-0.80%)
Sep 26, 2014 51.68 52.83 51.67 52.68 2,675,609 +1.07(+2.07%)
Sep 25, 2014 52.48 52.50 51.61 51.61 2,149,109 -0.99(-1.88%)
Sep 24, 2014 52.21 52.66 52.10 52.59 1,620,131 +0.40(+0.76%)
Sep 23, 2014 52.78 52.79 52.20 52.20 1,967,228 -0.64(-1.21%)
Sep 22, 2014 52.72 53.08 52.63 52.84 2,339,141 -0.11(-0.20%)
Sep 19, 2014 53.42 53.49 52.88 52.94 3,810,784 -0.24(-0.44%)
Sep 18, 2014 52.82 53.44 52.76 53.18 3,353,616 +0.75(+1.44%)
Sep 17, 2014 51.52 53.35 51.48 52.42 6,955,187 +1.01(+1.96%)
Sep 16, 2014 50.86 51.61 50.73 51.42 2,379,709 +0.52(+1.02%)
Sep 15, 2014 50.71 50.98 50.51 50.90 2,373,583 +0.28(+0.56%)
Sep 12, 2014 50.87 50.91 50.44 50.62 3,068,125 -0.25(-0.49%)
Sep 11, 2014 50.74 51.08 50.71 50.87 2,283,467 -0.20(-0.40%)
Sep 10, 2014 51.08 51.51 51.02 51.07 1,943,570 +0.04(+0.08%)
Sep 09, 2014 51.40 51.82 50.99 51.03 2,457,293 -0.49(-0.94%)
Sep 08, 2014 51.51 51.86 51.27 51.52 1,721,381 -0.18(-0.35%)
Sep 05, 2014 51.44 51.72 51.31 51.69 1,493,010 +0.28(+0.55%)
Sep 04, 2014 51.66 51.92 51.31 51.41 2,066,893 -0.15(-0.30%)
Sep 03, 2014 51.72 51.76 51.31 51.56 2,348,289 +0.11(+0.20%)
Sep 02, 2014 50.95 51.62 50.91 51.46 2,865,435 +0.89(+1.76%)
Aug 29, 2014 50.80 50.57 50.57 50.57 2,949,179 -0.03(-0.06%)
Aug 28, 2014 50.52 50.76 50.37 50.60 1,182,560 -0.26(-0.51%)
Aug 27, 2014 50.96 50.96 50.66 50.86 1,956,422 +0.11(+0.21%)
Aug 26, 2014 50.85 50.93 50.68 50.75 1,442,479 -0.05(-0.10%)
Aug 25, 2014 50.63 51.21 50.56 50.80 1,704,354 +0.51(+1.02%)
Aug 22, 2014 50.54 50.82 50.25 50.29 1,848,104 -0.33(-0.66%)
Aug 21, 2014 50.47 50.75 50.19 50.62 2,242,538 +0.26(+0.52%)
Aug 20, 2014 49.68 50.47 49.59 50.36 2,861,720 +0.71(+1.44%)
Aug 19, 2014 49.55 49.71 49.52 49.65 1,450,622 +0.15(+0.29%)
Aug 18, 2014 49.35 49.53 49.16 49.51 1,955,943 +0.56(+1.14%)
Aug 15, 2014 49.45 49.60 48.75 48.95 2,989,031 -0.36(-0.72%)
Aug 14, 2014 49.47 49.70 49.15 49.30 2,374,846 -0.23(-0.46%)
Aug 13, 2014 49.41 49.59 49.28 49.53 2,177,288 +0.42(+0.86%)
Aug 12, 2014 48.81 49.16 48.74 49.11 2,819,300 +0.23(+0.46%)
Aug 11, 2014 48.92 49.21 48.79 48.88 2,140,755 +0.19(+0.40%)
Aug 08, 2014 48.12 48.64 47.90 48.69 2,046,505 +0.73(+1.52%)
Aug 07, 2014 48.59 48.66 47.84 47.96 3,518,644 -0.54(-1.12%)
Aug 06, 2014 48.01 48.58 47.98 48.50 3,281,373 +0.19(+0.39%)
Aug 05, 2014 48.59 48.80 48.18 48.31 3,545,419 -0.51(-1.05%)
Aug 04, 2014 48.74 48.92 48.55 48.82 2,636,780 +0.27(+0.57%)
Aug 01, 2014 49.09 49.17 48.42 48.55 4,278,946 -0.76(-1.54%)
Jul 31, 2014 50.16 50.26 49.29 49.31 3,262,409 -1.20(-2.38%)
Jul 30, 2014 50.66 50.74 49.85 50.51 4,048,371 +0.17(+0.34%)
Jul 29, 2014 50.73 50.86 50.34 50.34 2,791,100 -0.36(-0.72%)
Jul 28, 2014 50.65 50.80 50.26 50.71 2,893,971 +0.15(+0.29%)
Jul 25, 2014 50.74 50.88 50.47 50.56 3,042,184 -0.52(-1.03%)
Jul 24, 2014 50.95 51.15 50.64 51.09 3,662,390 +0.30(+0.59%)
Jul 23, 2014 51.45 51.54 50.60 50.79 4,277,222 -0.94(-1.83%)
Jul 22, 2014 51.50 51.90 51.47 51.73 3,327,157 +0.61(+1.20%)
Jul 21, 2014 51.32 51.36 51.00 51.12 2,115,682 -0.41(-0.80%)
Jul 18, 2014 51.89 51.89 51.25 51.53 2,896,318 -0.09(-0.17%)
Jul 17, 2014 51.47 52.04 51.43 51.62 4,679,005 -0.08(-0.16%)
Jul 16, 2014 51.35 51.77 51.14 51.70 3,451,289 +0.48(+0.93%)
Jul 15, 2014 50.70 51.34 50.67 51.22 3,456,213 +0.61(+1.20%)
Jul 14, 2014 51.01 51.04 50.38 50.62 3,040,742 +0.10(+0.19%)
Jul 11, 2014 50.46 50.66 50.12 50.52 2,217,307 -0.08(-0.16%)
Jul 10, 2014 50.50 51.03 50.27 50.60 2,787,973 -0.29(-0.57%)
Jul 09, 2014 50.40 50.96 50.39 50.89 2,476,819 +0.65(+1.30%)
Jul 08, 2014 50.67 50.81 50.10 50.24 2,811,794 -0.70(-1.38%)
Jul 07, 2014 50.67 51.05 50.61 50.94 2,271,198 -0.14(-0.27%)
Jul 03, 2014 50.97 51.08 51.08 51.08 1,387,654 +0.34(+0.67%)
Jul 02, 2014 50.56 50.86 50.55 50.74 2,404,815 -0.05(-0.10%)
Jul 01, 2014 50.36 51.14 50.33 50.79 3,309,512 +0.73(+1.47%)
Jun 30, 2014 49.90 50.29 49.85 50.05 2,411,521 +0.00(+0.00%)
Jun 27, 2014 49.76 50.15 49.66 50.05 3,020,832 +0.17(+0.34%)
Jun 26, 2014 49.79 49.95 49.34 49.88 2,280,757 +0.01(+0.02%)
Jun 25, 2014 49.61 49.99 49.38 49.87 2,547,086 +0.16(+0.32%)
Jun 24, 2014 50.10 50.32 49.68 49.71 2,382,803 -0.49(-0.98%)
Jun 23, 2014 50.35 50.40 50.07 50.21 2,034,240 -0.22(-0.43%)
Jun 20, 2014 50.30 50.57 50.24 50.42 4,283,005 +0.40(+0.79%)
Jun 19, 2014 49.83 50.19 49.77 50.03 2,282,119 -0.04(-0.08%)
Jun 18, 2014 49.62 50.12 49.33 50.07 2,456,843 +0.31(+0.63%)
Jun 17, 2014 49.37 49.87 49.18 49.75 2,481,187 +0.37(+0.75%)
Jun 16, 2014 49.07 49.55 48.78 49.38 2,660,335 +0.11(+0.21%)
Jun 13, 2014 49.62 49.66 49.03 49.28 2,366,788 -0.20(-0.41%)
Jun 12, 2014 49.58 49.75 49.28 49.48 1,892,848 -0.13(-0.26%)
Jun 11, 2014 49.64 49.94 49.40 49.61 2,791,294 -0.32(-0.65%)
Jun 10, 2014 49.89 50.04 49.52 49.93 2,296,465 +0.07(+0.15%)
Jun 06, 2014 48.67 49.88 48.53 49.86 3,528,756 +1.41(+2.92%)
Jun 05, 2014 48.43 48.68 47.91 48.44 2,856,437 +0.15(+0.30%)
Jun 04, 2014 47.86 48.32 47.86 48.30 1,986,047 +0.23(+0.49%)
Jun 03, 2014 47.82 48.16 47.69 48.07 3,566,429 -0.04(-0.08%)
Jun 02, 2014 47.75 48.12 47.69 48.11 2,339,722 +0.36(+0.74%)
May 30, 2014 47.34 47.84 47.33 47.75 3,068,756 +0.36(+0.77%)
May 29, 2014 47.65 47.65 47.12 47.39 2,068,936 -0.03(-0.07%)
May 28, 2014 46.95 47.56 46.85 47.42 3,046,518 +0.52(+1.10%)
May 27, 2014 46.42 46.98 46.35 46.90 1,651,120 +0.65(+1.40%)
May 23, 2014 46.21 46.26 46.26 46.26 1,239,552 +0.12(+0.26%)
May 22, 2014 45.84 46.20 45.72 46.14 1,097,861 +0.25(+0.55%)
May 21, 2014 45.77 46.01 45.58 45.88 1,470,633 +0.36(+0.80%)
May 20, 2014 45.87 45.89 45.26 45.52 1,944,691 -0.38(-0.83%)
May 19, 2014 45.54 45.94 45.42 45.90 1,633,608 +0.34(+0.74%)
May 16, 2014 45.59 45.63 45.09 45.56 2,286,461 -0.13(-0.28%)
May 15, 2014 45.78 45.84 45.17 45.69 2,632,638 -0.25(-0.54%)
May 14, 2014 46.33 46.48 45.88 45.94 2,363,792 -0.51(-1.10%)
May 13, 2014 47.03 47.14 45.57 46.45 2,858,583 -0.61(-1.30%)
May 12, 2014 46.72 47.23 46.70 47.06 2,189,269 +0.60(+1.29%)
May 09, 2014 46.42 46.63 45.97 46.47 2,605,714 -0.01(-0.02%)
May 08, 2014 45.73 46.64 45.63 46.47 4,079,039 +0.66(+1.45%)
May 07, 2014 45.06 45.84 45.05 45.81 2,913,990 +0.90(+2.00%)
May 06, 2014 45.22 45.43 44.90 44.92 2,363,897 -0.44(-0.96%)
May 05, 2014 45.18 45.49 44.91 45.35 2,625,124 -0.07(-0.16%)
May 02, 2014 45.16 45.67 45.11 45.42 4,071,852 +0.38(+0.84%)
May 01, 2014 44.84 45.09 44.48 45.05 4,022,632 +0.10(+0.21%)
Apr 30, 2014 44.77 45.07 44.52 44.95 3,479,880 +0.13(+0.29%)
Apr 29, 2014 44.88 45.09 44.63 44.82 3,973,698 +0.12(+0.27%)
Apr 28, 2014 44.93 45.12 44.16 44.70 4,834,417 +0.05(+0.11%)
Apr 25, 2014 45.18 45.20 44.31 44.65 4,237,825 -0.58(-1.28%)
Apr 24, 2014 45.53 45.69 44.87 45.23 4,378,343 -0.02(-0.05%)
Apr 23, 2014 44.76 45.71 44.76 45.26 4,433,157 -0.31(-0.69%)
Apr 22, 2014 45.65 45.72 45.42 45.57 4,675,275 -0.08(-0.18%)
Apr 21, 2014 45.62 45.98 45.61 45.65 3,719,878 -0.07(-0.16%)
Apr 17, 2014 45.56 45.72 45.72 45.72 4,386,323 +0.27(+0.60%)
Apr 16, 2014 45.03 45.45 44.85 45.45 2,731,809 +0.82(+1.84%)
Apr 15, 2014 44.59 45.06 43.83 44.63 3,966,284 +0.18(+0.40%)
Apr 14, 2014 44.82 44.97 43.96 44.45 4,647,479 +0.10(+0.24%)
Apr 11, 2014 44.36 44.88 43.70 44.35 3,524,360 -0.45(-1.01%)
Apr 10, 2014 46.06 46.10 44.75 44.80 3,629,561 -1.21(-2.64%)
Apr 09, 2014 45.57 46.05 45.21 46.01 3,343,685 +0.62(+1.36%)
Apr 08, 2014 45.46 45.56 44.85 45.39 6,188,783 -0.20(-0.44%)
Apr 07, 2014 46.85 46.89 45.58 45.59 5,353,588 -1.36(-2.89%)
Apr 04, 2014 48.02 48.03 46.91 46.95 4,427,647 -0.85(-1.78%)
Apr 03, 2014 47.64 47.87 47.29 47.80 3,301,632 +0.22(+0.46%)
Apr 02, 2014 47.47 47.68 47.25 47.59 3,171,971 +0.08(+0.17%)
Apr 01, 2014 46.91 47.56 46.82 47.51 3,595,725 +0.72(+1.53%)
Mar 31, 2014 46.59 47.10 46.56 46.79 2,884,415 +0.55(+1.18%)
Mar 28, 2014 45.99 46.52 45.75 46.24 2,230,042 +0.35(+0.75%)
Mar 27, 2014 45.45 46.00 45.28 45.90 3,041,291 +0.30(+0.65%)
Mar 26, 2014 46.38 46.47 45.59 45.60 3,410,575 -0.58(-1.25%)
Mar 25, 2014 46.69 46.88 46.15 46.18 3,298,273 -0.33(-0.71%)
Mar 24, 2014 46.65 46.84 46.24 46.51 4,726,477 +0.06(+0.14%)
Mar 21, 2014 47.84 48.25 46.24 46.45 10,907,726 -0.77(-1.63%)
Mar 20, 2014 46.28 47.23 46.04 47.22 3,624,752 +0.84(+1.82%)
Mar 19, 2014 46.09 46.61 45.83 46.37 4,166,355 +0.39(+0.86%)
Mar 18, 2014 46.45 46.65 45.90 45.98 3,675,741 -0.40(-0.87%)
Mar 17, 2014 46.14 46.69 46.03 46.38 3,648,266 +0.41(+0.89%)
Mar 14, 2014 45.90 46.45 45.56 45.97 2,864,668 -0.09(-0.19%)
Mar 13, 2014 47.27 47.31 45.96 46.06 4,265,611 -1.06(-2.25%)
Mar 12, 2014 46.98 47.27 46.78 47.12 2,711,796 +0.00(+0.00%)
Mar 11, 2014 47.82 47.82 46.98 47.12 3,402,648 -0.65(-1.36%)
Mar 10, 2014 47.56 47.85 47.27 47.77 2,842,752 +0.10(+0.22%)
Mar 07, 2014 47.51 48.01 47.29 47.67 3,772,417 +0.41(+0.87%)
Mar 06, 2014 46.99 47.49 46.95 47.26 2,850,144 +0.35(+0.74%)
Mar 05, 2014 46.69 47.06 46.45 46.91 2,779,020 +0.16(+0.34%)
Mar 04, 2014 46.45 46.82 46.31 46.75 3,660,915 +0.88(+1.91%)
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.