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 (%)
Feb 28, 2017 60.05 60.37 59.60 59.94 4,058,059 -0.41(-0.68%)
Feb 27, 2017 60.08 60.41 59.88 60.36 2,450,356 +0.35(+0.58%)
Feb 24, 2017 59.69 60.17 59.45 60.01 2,532,619 -0.20(-0.34%)
Feb 23, 2017 60.08 60.28 59.70 60.21 2,049,515 +0.24(+0.41%)
Feb 22, 2017 59.84 60.14 59.49 59.97 2,042,913 -0.10(-0.17%)
Feb 21, 2017 60.16 60.93 59.81 60.07 2,612,442 -0.01(-0.01%)
Feb 17, 2017 60.08 60.08 60.08 0 +0.39(+0.65%)
Feb 16, 2017 59.61 59.82 59.15 59.69 1,948,802 -0.07(-0.11%)
Feb 15, 2017 59.94 60.16 59.53 59.76 2,218,646 +0.06(+0.10%)
Feb 14, 2017 58.35 59.77 58.28 59.70 2,774,812 +1.07(+1.83%)
Feb 13, 2017 58.28 58.91 58.18 58.63 1,657,062 +0.64(+1.10%)
Feb 10, 2017 58.32 58.35 57.91 57.99 1,600,262 -0.11(-0.19%)
Feb 09, 2017 57.63 58.27 57.42 58.10 1,710,371 +0.67(+1.16%)
Feb 08, 2017 57.47 57.65 57.07 57.43 2,611,094 -0.29(-0.51%)
Feb 07, 2017 58.34 58.63 57.58 57.73 2,730,071 -0.40(-0.70%)
Feb 06, 2017 57.93 58.23 57.72 58.13 2,442,159 -0.06(-0.10%)
Feb 03, 2017 57.83 58.46 57.48 58.19 2,403,545 +1.09(+1.91%)
Feb 02, 2017 57.33 57.84 56.90 57.10 3,518,805 -0.60(-1.03%)
Feb 01, 2017 58.48 58.89 57.62 57.69 3,293,684 -0.43(-0.74%)
Jan 31, 2017 57.93 58.54 57.66 58.12 3,205,559 -0.29(-0.50%)
Jan 30, 2017 57.77 58.44 57.33 58.42 2,582,551 +0.48(+0.83%)
Jan 27, 2017 58.31 58.36 57.85 57.94 2,109,566 -0.24(-0.42%)
Jan 26, 2017 57.97 58.24 57.54 58.18 3,874,206 +0.12(+0.20%)
Jan 25, 2017 59.42 59.71 57.47 58.06 6,526,648 -0.56(-0.96%)
Jan 24, 2017 58.46 58.90 57.75 58.63 4,184,669 +0.50(+0.87%)
Jan 23, 2017 58.71 59.10 57.91 58.12 3,072,816 -0.77(-1.31%)
Jan 20, 2017 58.98 59.41 58.52 58.89 3,814,596 +0.17(+0.29%)
Jan 19, 2017 59.16 59.17 58.50 58.73 1,917,943 -0.30(-0.51%)
Jan 18, 2017 58.82 59.15 58.12 59.03 2,947,909 +0.39(+0.66%)
Jan 17, 2017 59.81 59.98 58.32 58.64 3,236,292 -1.48(-2.46%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.29(+0.49%)
Jan 12, 2017 59.61 59.99 58.91 59.83 3,626,310 -0.29(-0.47%)
Jan 11, 2017 60.56 60.79 59.84 60.11 3,891,118 -0.39(-0.64%)
Jan 10, 2017 60.24 61.17 59.73 60.50 3,907,019 +0.41(+0.68%)
Jan 09, 2017 60.09 60.45 59.32 60.09 4,277,370 -0.37(-0.61%)
Jan 06, 2017 61.04 61.26 60.26 60.46 3,740,166 -0.70(-1.15%)
Jan 05, 2017 61.91 61.91 60.62 61.16 2,775,121 -0.87(-1.41%)
Jan 04, 2017 61.32 62.36 61.15 62.03 2,813,584 +1.02(+1.66%)
Jan 03, 2017 61.16 61.54 60.33 61.02 2,732,633 +0.54(+0.89%)
Dec 30, 2016 60.48 60.48 60.48 0 +0.20(+0.33%)
Dec 29, 2016 60.46 60.82 60.01 60.28 1,743,703 -0.05(-0.08%)
Dec 28, 2016 61.19 61.22 60.04 60.33 1,999,717 -0.76(-1.25%)
Dec 27, 2016 61.38 61.65 60.88 61.09 1,089,412 +0.15(+0.25%)
Dec 23, 2016 60.94 60.94 60.94 0 +0.18(+0.30%)
Dec 22, 2016 61.01 61.16 60.33 60.76 2,438,526 -0.39(-0.64%)
Dec 21, 2016 61.30 61.36 60.72 61.15 1,400,671 -0.24(-0.40%)
Dec 20, 2016 60.78 61.42 60.57 61.39 2,537,021 +0.84(+1.39%)
Dec 19, 2016 60.09 60.86 59.83 60.56 2,544,162 +0.41(+0.68%)
Dec 16, 2016 60.98 60.98 59.95 60.14 5,452,347 -0.65(-1.08%)
Dec 15, 2016 60.40 61.76 60.38 60.80 3,282,160 +1.04(+1.74%)
Dec 14, 2016 59.79 60.86 59.43 59.76 3,241,907 -0.51(-0.85%)
Dec 13, 2016 60.31 60.90 59.85 60.27 2,612,322 +0.13(+0.22%)
Dec 12, 2016 60.71 61.13 59.71 60.14 3,498,842 -0.96(-1.57%)
Dec 09, 2016 60.27 61.10 59.88 61.09 3,652,103 +0.65(+1.07%)
Dec 08, 2016 60.27 60.61 59.62 60.45 4,228,595 +0.36(+0.60%)
Dec 07, 2016 57.69 60.39 57.33 60.09 6,875,384 +2.72(+4.74%)
Dec 06, 2016 56.96 57.40 56.63 57.37 2,690,266 +0.78(+1.38%)
Dec 05, 2016 56.96 57.21 56.53 56.59 3,141,526 +0.16(+0.28%)
Dec 02, 2016 57.24 57.24 56.11 56.43 2,709,622 -0.67(-1.18%)
Dec 01, 2016 57.05 57.80 56.86 57.10 4,135,626 +0.24(+0.43%)
Nov 30, 2016 57.20 57.47 56.56 56.86 4,610,191 +0.13(+0.22%)
Nov 29, 2016 56.93 57.17 56.55 56.73 3,061,465 -0.11(-0.19%)
Nov 28, 2016 57.17 57.46 56.74 56.84 2,496,451 -0.55(-0.96%)
Nov 25, 2016 57.27 57.79 57.15 57.39 1,382,222 +0.11(+0.19%)
Nov 23, 2016 57.28 57.28 57.28 0 +0.94(+1.67%)
Nov 22, 2016 56.12 56.54 55.87 56.34 3,441,007 +0.44(+0.80%)
Nov 21, 2016 55.80 56.03 55.48 55.90 2,598,702 +0.33(+0.59%)
Nov 18, 2016 55.14 56.03 55.14 55.57 3,008,365 +0.19(+0.35%)
Nov 17, 2016 54.78 55.49 54.65 55.38 3,390,174 +0.64(+1.16%)
Nov 16, 2016 55.25 55.53 54.52 54.74 2,962,396 -0.91(-1.63%)
Nov 15, 2016 54.89 55.67 53.87 55.65 4,116,218 -0.31(-0.55%)
Nov 14, 2016 54.53 56.36 54.52 55.96 7,029,825 +1.79(+3.30%)
Nov 11, 2016 52.97 54.27 52.88 54.17 5,305,292 +0.81(+1.53%)
Nov 10, 2016 51.02 53.46 51.00 53.36 6,972,816 +2.78(+5.49%)
Nov 09, 2016 48.79 50.82 48.53 50.58 4,978,759 +2.54(+5.29%)
Nov 08, 2016 48.17 48.40 47.55 48.04 2,812,530 -0.40(-0.83%)
Nov 07, 2016 47.74 48.47 47.74 48.44 2,522,569 +1.40(+2.98%)
Nov 04, 2016 47.00 47.75 46.74 47.04 2,702,071 +0.04(+0.09%)
Nov 03, 2016 46.81 47.35 46.77 47.00 3,348,223 +0.25(+0.54%)
Nov 02, 2016 46.90 47.04 46.49 46.75 2,383,555 -0.29(-0.61%)
Nov 01, 2016 47.37 47.37 46.61 47.03 2,703,513 +0.03(+0.05%)
Oct 31, 2016 47.37 47.46 47.00 47.01 2,322,288 -0.20(-0.42%)
Oct 28, 2016 47.50 47.62 46.83 47.21 2,945,693 -0.13(-0.26%)
Oct 27, 2016 47.81 47.81 47.00 47.33 3,129,458 -0.14(-0.30%)
Oct 26, 2016 46.67 47.84 46.50 47.47 5,072,295 +0.63(+1.34%)
Oct 25, 2016 46.92 47.11 46.32 46.85 4,019,864 -0.23(-0.48%)
Oct 24, 2016 46.56 47.12 46.52 47.07 3,314,373 +0.88(+1.91%)
Oct 21, 2016 46.07 46.47 45.91 46.19 3,454,763 -0.18(-0.38%)
Oct 20, 2016 46.46 47.12 46.28 46.36 3,886,750 +0.17(+0.36%)
Oct 19, 2016 45.90 46.42 45.80 46.20 2,602,020 +0.46(+1.00%)
Oct 18, 2016 45.92 45.94 45.54 45.74 2,383,361 +0.28(+0.62%)
Oct 17, 2016 45.81 45.91 45.44 45.45 2,796,159 -0.29(-0.64%)
Oct 14, 2016 45.90 46.30 45.72 45.75 2,558,431 +0.26(+0.57%)
Oct 13, 2016 46.00 46.06 44.99 45.49 4,068,752 -0.83(-1.80%)
Oct 12, 2016 46.29 46.51 46.20 46.32 2,621,726 +0.02(+0.04%)
Oct 11, 2016 46.94 47.02 46.19 46.31 2,296,923 -0.81(-1.72%)
Oct 10, 2016 47.44 47.62 47.09 47.12 3,125,387 +0.05(+0.11%)
Oct 07, 2016 47.38 47.65 46.99 47.07 3,088,994 -0.23(-0.48%)
Oct 06, 2016 47.57 47.57 47.03 47.29 2,849,742 -0.36(-0.75%)
Oct 05, 2016 47.29 47.86 47.22 47.65 3,853,138 +0.49(+1.04%)
Oct 04, 2016 47.41 47.59 47.10 47.16 3,533,102 -0.08(-0.18%)
Oct 03, 2016 47.03 47.32 46.93 47.24 3,146,993 +0.05(+0.11%)
Sep 30, 2016 47.01 47.39 46.77 47.19 3,761,124 +0.44(+0.95%)
Sep 29, 2016 47.51 47.67 46.43 46.75 3,457,913 -0.86(-1.81%)
Sep 28, 2016 47.59 47.82 47.32 47.61 2,984,571 -0.02(-0.04%)
Sep 27, 2016 47.28 47.72 47.09 47.62 3,566,007 +0.28(+0.60%)
Sep 26, 2016 47.57 47.85 47.17 47.34 3,135,123 -0.55(-1.15%)
Sep 23, 2016 48.07 48.30 47.84 47.89 3,537,597 -0.34(-0.71%)
Sep 22, 2016 48.24 48.34 47.96 48.23 3,977,545 +0.30(+0.63%)
Sep 21, 2016 47.78 48.03 47.59 47.93 4,915,375 +0.40(+0.84%)
Sep 20, 2016 48.07 48.17 47.53 47.53 2,808,739 -0.24(-0.51%)
Sep 19, 2016 47.88 48.26 47.69 47.77 2,259,234 +0.13(+0.28%)
Sep 16, 2016 47.87 47.98 47.50 47.64 5,339,251 -0.50(-1.04%)
Sep 15, 2016 47.82 48.33 47.57 48.14 3,855,498 +0.20(+0.42%)
Sep 14, 2016 48.48 48.56 47.88 47.94 4,263,999 -0.48(-1.00%)
Sep 13, 2016 49.24 49.28 48.33 48.43 4,058,096 -1.29(-2.59%)
Sep 12, 2016 48.83 49.89 48.33 49.71 3,468,975 +0.69(+1.41%)
Sep 09, 2016 49.65 49.67 49.02 49.02 3,871,139 -0.82(-1.64%)
Sep 08, 2016 49.70 49.95 49.51 49.84 2,956,420 +0.15(+0.30%)
Sep 07, 2016 49.38 49.70 49.04 49.69 3,879,677 -0.11(-0.22%)
Sep 06, 2016 49.98 50.15 49.54 49.79 2,506,545 -0.29(-0.58%)
Sep 02, 2016 49.86 50.09 50.09 50.09 2,335,207 +0.35(+0.70%)
Sep 01, 2016 50.09 50.31 49.39 49.74 3,058,997 -0.33(-0.67%)
Aug 31, 2016 49.73 50.11 49.60 50.07 3,688,728 +0.29(+0.59%)
Aug 30, 2016 49.37 49.80 49.31 49.78 2,601,805 +0.42(+0.85%)
Aug 29, 2016 48.95 49.46 48.86 49.36 3,395,276 +0.58(+1.18%)
Aug 26, 2016 48.59 49.03 48.43 48.78 3,929,289 +0.38(+0.78%)
Aug 25, 2016 48.27 48.48 48.17 48.41 2,635,063 +0.17(+0.35%)
Aug 24, 2016 48.46 48.64 48.16 48.24 2,195,843 -0.22(-0.45%)
Aug 23, 2016 48.29 48.68 48.29 48.46 2,172,060 +0.28(+0.59%)
Aug 22, 2016 48.35 48.38 47.95 48.17 1,778,420 -0.12(-0.24%)
Aug 19, 2016 48.33 48.42 47.99 48.29 2,311,409 -0.21(-0.43%)
Aug 18, 2016 48.45 48.68 48.33 48.50 2,273,884 +0.03(+0.07%)
Aug 17, 2016 48.29 48.58 48.08 48.47 2,129,399 +0.07(+0.14%)
Aug 16, 2016 48.40 48.61 48.21 48.40 1,977,195 -0.18(-0.36%)
Aug 15, 2016 48.58 48.86 48.31 48.58 2,524,187 +0.03(+0.07%)
Aug 12, 2016 48.17 48.60 48.10 48.54 2,378,831 +0.10(+0.21%)
Aug 11, 2016 48.09 48.63 47.96 48.44 3,448,426 +0.51(+1.06%)
Aug 10, 2016 48.33 48.42 47.85 47.93 2,635,864 -0.39(-0.81%)
Aug 09, 2016 48.40 48.57 48.04 48.33 2,788,773 -0.04(-0.09%)
Aug 08, 2016 48.26 48.54 48.16 48.37 3,487,059 +0.14(+0.29%)
Aug 05, 2016 47.59 48.35 47.43 48.23 2,563,215 +1.07(+2.26%)
Aug 04, 2016 47.02 47.32 46.93 47.16 2,146,185 +0.15(+0.32%)
Aug 03, 2016 46.31 47.04 46.31 47.01 1,928,745 +0.67(+1.44%)
Aug 02, 2016 46.76 46.81 46.13 46.34 2,323,448 -0.43(-0.91%)
Aug 01, 2016 47.16 47.26 46.71 46.76 2,698,812 -0.42(-0.88%)
Jul 29, 2016 47.05 47.38 46.58 47.18 2,042,736 -0.03(-0.07%)
Jul 28, 2016 46.96 47.31 46.74 47.21 1,843,206 +0.18(+0.39%)
Jul 27, 2016 46.92 47.30 46.74 47.03 2,656,668 +0.11(+0.23%)
Jul 26, 2016 46.91 47.30 46.71 46.92 2,397,657 -0.08(-0.18%)
Jul 25, 2016 47.01 47.08 46.81 47.01 2,935,986 +0.03(+0.07%)
Jul 22, 2016 46.67 47.11 46.50 46.97 3,085,682 +0.41(+0.87%)
Jul 21, 2016 46.73 47.05 46.44 46.57 3,070,362 -0.17(-0.36%)
Jul 20, 2016 46.60 47.08 45.97 46.73 4,708,858 -0.56(-1.19%)
Jul 19, 2016 47.07 47.31 46.69 47.30 7,479,845 -0.09(-0.19%)
Jul 18, 2016 47.64 47.85 47.31 47.39 3,568,397 -0.27(-0.57%)
Jul 15, 2016 47.87 47.88 47.32 47.66 2,901,054 -0.02(-0.03%)
Jul 14, 2016 47.59 47.75 47.13 47.68 3,991,839 +0.61(+1.29%)
Jul 13, 2016 46.98 47.16 46.70 47.07 2,218,646 +0.02(+0.04%)
Jul 12, 2016 46.57 47.20 46.47 47.06 3,002,431 +0.87(+1.89%)
Jul 11, 2016 45.91 46.38 45.91 46.18 3,084,979 +0.55(+1.20%)
Jul 08, 2016 44.86 45.73 44.17 45.64 3,617,985 +1.46(+3.31%)
Jul 07, 2016 43.83 44.52 43.83 44.17 3,481,172 +0.28(+0.64%)
Jul 06, 2016 43.07 44.07 42.89 43.89 3,582,251 +0.46(+1.05%)
Jul 05, 2016 44.24 44.24 43.27 43.44 3,536,245 -1.13(-2.53%)
Jul 01, 2016 44.44 44.56 44.56 44.56 3,222,120 +0.08(+0.19%)
Jun 30, 2016 43.86 44.50 43.32 44.48 4,497,108 +0.90(+2.06%)
Jun 29, 2016 42.81 43.59 42.65 43.59 2,965,659 +1.13(+2.66%)
Jun 28, 2016 42.64 42.96 41.94 42.46 6,184,857 +0.37(+0.87%)
Jun 27, 2016 42.33 42.41 41.77 42.09 6,052,445 -0.90(-2.09%)
Jun 24, 2016 42.78 44.07 42.60 42.99 7,802,269 -2.07(-4.59%)
Jun 23, 2016 44.82 45.05 44.70 45.05 3,484,269 +0.84(+1.90%)
Jun 22, 2016 44.18 44.66 44.08 44.22 3,142,221 -0.01(-0.02%)
Jun 21, 2016 44.32 44.50 43.90 44.22 3,034,431 +0.08(+0.19%)
Jun 20, 2016 44.33 45.01 44.11 44.14 3,349,779 +0.32(+0.72%)
Jun 17, 2016 43.70 44.19 43.52 43.83 4,085,384 +0.17(+0.40%)
Jun 16, 2016 43.80 43.80 42.78 43.65 7,600,909 -0.44(-1.00%)
Jun 15, 2016 44.29 44.76 44.02 44.09 4,793,607 -0.12(-0.28%)
Jun 14, 2016 45.87 46.16 43.92 44.22 8,543,980 -1.87(-4.05%)
Jun 13, 2016 46.51 47.01 46.08 46.08 2,338,816 -0.65(-1.39%)
Jun 10, 2016 46.76 46.87 46.50 46.73 2,711,748 -0.42(-0.88%)
Jun 09, 2016 47.40 47.44 46.86 47.15 2,226,256 -0.49(-1.03%)
Jun 08, 2016 47.50 47.84 47.35 47.64 1,849,928 +0.03(+0.07%)
Jun 07, 2016 47.51 47.95 47.38 47.60 1,962,266 +0.03(+0.07%)
Jun 06, 2016 46.95 47.84 46.94 47.57 3,779,871 +0.71(+1.51%)
Jun 03, 2016 47.01 47.03 45.99 46.86 3,597,802 -0.57(-1.21%)
Jun 02, 2016 47.24 47.44 46.92 47.44 2,117,389 +0.16(+0.33%)
Jun 01, 2016 47.15 47.28 46.19 47.28 3,528,645 +0.12(+0.26%)
May 31, 2016 47.31 47.40 46.86 47.15 3,235,514 +0.02(+0.05%)
May 27, 2016 46.65 47.13 47.13 47.13 2,611,670 +0.49(+1.05%)
May 26, 2016 46.91 47.00 46.62 46.64 1,834,283 -0.32(-0.69%)
May 25, 2016 46.45 47.13 46.31 46.96 3,011,266 +0.71(+1.53%)
May 24, 2016 45.70 46.39 45.52 46.26 2,188,588 +0.85(+1.88%)
May 23, 2016 45.59 45.76 45.34 45.40 2,196,444 -0.19(-0.42%)
May 20, 2016 45.39 45.78 45.26 45.59 2,939,750 +0.41(+0.90%)
May 19, 2016 45.03 45.55 44.75 45.19 3,365,178 -0.11(-0.24%)
May 18, 2016 44.64 45.35 44.54 45.30 4,031,317 +0.69(+1.54%)
May 17, 2016 44.95 45.15 44.45 44.61 4,531,844 -0.58(-1.29%)
May 16, 2016 45.15 45.48 44.94 45.19 4,234,351 +0.02(+0.04%)
May 13, 2016 45.87 46.29 45.13 45.17 2,991,055 -0.73(-1.59%)
May 12, 2016 46.08 46.35 45.62 45.90 2,456,003 -0.06(-0.13%)
May 11, 2016 46.20 46.47 45.92 45.96 2,583,171 -0.49(-1.05%)
May 10, 2016 46.11 46.69 46.04 46.45 2,410,464 +0.66(+1.45%)
May 09, 2016 45.79 46.04 45.55 45.79 2,766,691 -0.06(-0.13%)
May 06, 2016 45.39 45.91 45.25 45.84 3,081,863 +0.33(+0.73%)
May 05, 2016 45.84 46.17 45.34 45.51 2,836,765 -0.27(-0.58%)
May 04, 2016 45.71 46.03 45.49 45.78 3,718,304 -0.33(-0.72%)
May 03, 2016 46.34 46.45 45.50 46.11 5,796,479 -0.47(-1.02%)
May 02, 2016 46.67 46.85 46.32 46.58 5,732,114 +0.11(+0.23%)
Apr 29, 2016 46.47 46.76 46.17 46.47 2,985,706 -0.34(-0.72%)
Apr 28, 2016 46.67 47.28 46.63 46.81 2,734,135 -0.40(-0.86%)
Apr 27, 2016 47.06 47.52 46.89 47.22 3,589,673 +0.08(+0.18%)
Apr 26, 2016 47.08 47.15 46.77 47.14 2,709,384 +0.16(+0.33%)
Apr 25, 2016 46.46 46.98 46.38 46.98 3,869,536 +0.31(+0.65%)
Apr 22, 2016 46.54 47.14 46.16 46.67 4,540,929 +0.12(+0.27%)
Apr 21, 2016 47.19 47.99 46.47 46.55 5,256,230 -0.40(-0.84%)
Apr 20, 2016 46.06 47.16 45.47 46.95 11,675,254 +3.54(+8.16%)
Apr 19, 2016 43.34 43.56 43.12 43.40 7,835,321 +0.50(+1.15%)
Apr 18, 2016 42.73 43.11 42.68 42.91 8,510,329 +0.07(+0.15%)
Apr 15, 2016 43.41 43.52 42.73 42.84 4,126,571 -0.37(-0.86%)
Apr 14, 2016 43.33 43.51 43.02 43.21 3,043,222 -0.24(-0.55%)
Apr 13, 2016 42.86 43.49 42.77 43.45 2,917,517 +0.92(+2.18%)
Apr 12, 2016 41.79 42.60 41.79 42.53 2,931,347 +0.76(+1.82%)
Apr 11, 2016 41.89 42.21 41.64 41.77 3,063,676 +0.02(+0.04%)
Apr 08, 2016 41.69 42.19 41.59 41.75 2,275,849 +0.24(+0.58%)
Apr 07, 2016 41.88 42.01 41.28 41.51 3,852,564 -0.78(-1.84%)
Apr 06, 2016 42.11 42.35 41.87 42.29 4,857,955 -0.02(-0.04%)
Apr 05, 2016 41.60 42.34 41.37 42.30 6,214,905 +0.38(+0.91%)
Apr 04, 2016 42.40 42.44 41.86 41.92 2,553,363 -0.52(-1.23%)
Apr 01, 2016 41.78 42.50 41.60 42.44 3,930,699 +0.39(+0.92%)
Mar 31, 2016 41.49 42.23 41.40 42.06 4,847,626 +0.55(+1.31%)
Mar 30, 2016 41.70 42.02 41.39 41.51 3,361,474 -0.02(-0.04%)
Mar 29, 2016 40.62 41.56 40.21 41.53 3,895,354 +0.83(+2.03%)
Mar 28, 2016 41.08 41.16 40.66 40.70 2,707,957 -0.33(-0.80%)
Mar 24, 2016 40.86 41.03 41.03 41.03 2,286,775 -0.15(-0.36%)
Mar 23, 2016 41.43 41.45 41.06 41.18 2,225,884 -0.26(-0.62%)
Mar 22, 2016 41.30 41.59 41.10 41.44 3,571,011 -0.20(-0.48%)
Mar 21, 2016 41.66 41.85 41.34 41.63 2,295,886 -0.15(-0.36%)
Mar 18, 2016 41.06 41.82 40.97 41.78 6,436,937 +0.88(+2.16%)
Mar 17, 2016 40.21 41.19 40.02 40.90 3,624,932 +0.56(+1.39%)
Mar 16, 2016 40.02 40.87 39.88 40.34 4,050,279 +0.11(+0.27%)
Mar 15, 2016 39.78 40.26 39.50 40.23 3,899,777 +0.05(+0.12%)
Mar 14, 2016 40.60 40.60 39.84 40.18 2,611,332 -0.44(-1.08%)
Mar 11, 2016 40.30 40.67 40.28 40.62 3,470,925 +0.72(+1.80%)
Mar 10, 2016 39.88 40.08 39.23 39.90 3,316,360 +0.26(+0.65%)
Mar 09, 2016 40.10 40.23 39.46 39.64 2,619,891 -0.20(-0.50%)
Mar 08, 2016 39.79 40.28 39.69 39.84 4,036,233 -0.36(-0.90%)
Mar 07, 2016 39.89 40.23 39.44 40.21 3,031,939 +0.12(+0.31%)
Mar 04, 2016 40.30 40.52 39.82 40.08 3,352,370 -0.19(-0.47%)
Mar 03, 2016 39.61 40.35 39.51 40.27 4,153,061 +0.55(+1.39%)
Mar 02, 2016 39.36 39.75 39.12 39.72 4,447,712 +0.43(+1.09%)
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.