Discover Financial Services (NY: DFS )

114.57 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 15.08 15.18 14.86 14.90 6,788,727 -0.22(-1.46%)
Mar 30, 2010 15.31 15.42 15.03 15.12 8,058,712 -0.23(-1.50%)
Mar 29, 2010 15.46 15.51 15.23 15.35 6,303,083 -0.04(-0.26%)
Mar 26, 2010 15.41 15.55 15.08 15.39 6,204,104 +0.00(+0.00%)
Mar 25, 2010 15.50 15.78 15.35 15.39 5,903,550 -0.01(-0.06%)
Mar 24, 2010 15.35 15.42 15.23 15.40 4,399,723 +0.00(+0.00%)
Mar 23, 2010 15.41 15.46 15.30 15.40 5,736,587 +0.05(+0.33%)
Mar 22, 2010 15.13 15.46 15.04 15.35 6,830,563 +0.11(+0.72%)
Mar 19, 2010 15.41 15.66 15.15 15.24 9,845,390 -0.28(-1.80%)
Mar 18, 2010 15.19 15.54 15.17 15.52 6,226,009 +0.28(+1.84%)
Mar 17, 2010 14.78 15.78 14.73 15.24 10,960,099 -0.06(-0.39%)
Mar 16, 2010 15.32 15.48 15.06 15.30 5,651,441 +0.10(+0.66%)
Mar 15, 2010 15.00 15.26 14.97 15.20 6,135,201 +0.23(+1.54%)
Mar 12, 2010 14.84 15.22 14.84 14.97 10,397,366 +0.05(+0.34%)
Mar 11, 2010 14.34 14.94 14.26 14.92 7,205,571 +0.54(+3.76%)
Mar 10, 2010 14.51 14.59 14.24 14.38 5,158,988 -0.06(-0.42%)
Mar 09, 2010 14.00 14.51 13.83 14.44 6,310,381 +0.32(+2.27%)
Mar 08, 2010 14.15 14.19 14.05 14.12 5,674,173 -0.05(-0.35%)
Mar 05, 2010 13.90 14.29 13.83 14.17 6,882,705 +0.40(+2.90%)
Mar 04, 2010 13.78 13.85 13.67 13.77 4,542,895 -0.01(-0.07%)
Mar 03, 2010 13.93 14.15 13.78 13.78 4,299,043 -0.12(-0.86%)
Mar 02, 2010 13.62 13.97 13.62 13.90 5,153,003 +0.29(+2.13%)
Mar 01, 2010 13.70 13.72 13.54 13.61 2,834,289 -0.04(-0.29%)
Feb 26, 2010 13.46 13.66 13.40 13.65 3,699,233 +0.19(+1.41%)
Feb 25, 2010 13.44 13.48 13.21 13.46 4,652,156 -0.17(-1.25%)
Feb 24, 2010 13.48 13.69 13.45 13.63 4,646,688 +0.16(+1.19%)
Feb 23, 2010 13.77 13.82 13.46 13.47 6,324,284 -0.37(-2.67%)
Feb 22, 2010 13.71 14.10 13.65 13.84 6,748,623 +0.17(+1.24%)
Feb 19, 2010 13.50 13.69 13.49 13.67 4,207,744 +0.11(+0.81%)
Feb 18, 2010 13.55 13.62 13.44 13.56 2,845,485 +0.03(+0.22%)
Feb 17, 2010 13.69 13.69 13.46 13.53 4,843,135 -0.02(-0.15%)
Feb 16, 2010 13.03 13.58 13.10 13.55 8,678,098 +0.52(+3.99%)
Feb 12, 2010 12.91 13.03 13.03 13.03 5,822,200 -0.01(-0.08%)
Feb 11, 2010 12.91 13.07 12.78 13.04 5,211,863 +0.12(+0.93%)
Feb 10, 2010 13.04 13.13 12.78 12.92 5,150,507 -0.11(-0.84%)
Feb 09, 2010 12.92 13.18 12.77 13.03 4,938,137 +0.23(+1.84%)
Feb 08, 2010 12.98 13.07 12.72 12.79 7,750,926 -0.21(-1.65%)
Feb 05, 2010 12.92 13.03 12.58 13.01 6,965,062 +0.11(+0.85%)
Feb 04, 2010 13.15 13.33 12.87 12.90 7,729,777 -0.40(-3.01%)
Feb 03, 2010 13.77 13.81 13.25 13.30 5,784,773 -0.50(-3.62%)
Feb 02, 2010 13.62 13.86 13.52 13.80 6,514,614 +0.57(+4.27%)
Feb 01, 2010 13.73 13.80 13.21 13.23 8,472,998 -0.45(-3.25%)
Jan 29, 2010 13.61 13.94 13.54 13.68 7,098,988 +0.17(+1.26%)
Jan 28, 2010 13.99 13.99 13.24 13.51 8,616,691 -0.31(-2.24%)
Jan 27, 2010 13.47 13.88 13.24 13.82 9,979,879 +0.35(+2.60%)
Jan 26, 2010 13.40 13.75 13.27 13.47 7,833,981 -0.01(-0.07%)
Jan 25, 2010 13.88 14.05 13.32 13.48 10,756,990 +0.02(+0.15%)
Jan 22, 2010 14.18 14.19 13.44 13.46 14,728,793 -0.77(-5.41%)
Jan 21, 2010 14.80 14.87 14.22 14.23 10,771,421 -0.59(-3.98%)
Jan 20, 2010 14.79 15.00 14.58 14.82 7,563,511 -0.04(-0.27%)
Jan 19, 2010 14.66 14.87 14.64 14.86 6,135,279 +0.10(+0.68%)
Jan 15, 2010 14.92 14.76 14.76 14.76 10,835,600 -0.21(-1.40%)
Jan 14, 2010 15.05 15.14 14.83 14.97 9,027,948 -0.04(-0.27%)
Jan 13, 2010 14.95 15.09 14.67 15.01 4,991,776 +0.10(+0.67%)
Jan 12, 2010 14.72 14.97 14.68 14.91 6,586,938 +0.07(+0.47%)
Jan 11, 2010 15.14 15.17 14.75 14.84 4,381,772 -0.19(-1.26%)
Jan 08, 2010 15.11 15.15 14.90 15.03 4,458,268 -0.06(-0.40%)
Jan 07, 2010 14.95 15.18 14.85 15.09 6,492,466 +0.09(+0.60%)
Jan 06, 2010 14.85 15.04 14.85 15.00 5,550,155 -0.10(-0.66%)
Jan 05, 2010 14.80 15.16 14.65 15.10 7,766,321 +0.49(+3.35%)
Jan 04, 2010 14.87 14.88 14.50 14.61 7,552,508 -0.10(-0.68%)
Dec 31, 2009 14.78 14.71 14.71 14.71 3,819,900 -0.10(-0.68%)
Dec 30, 2009 14.67 14.81 14.57 14.81 2,915,966 +0.05(+0.34%)
Dec 29, 2009 14.83 14.89 14.66 14.76 3,087,205 -0.06(-0.40%)
Dec 28, 2009 14.90 14.96 14.73 14.82 2,713,453 -0.11(-0.74%)
Dec 24, 2009 14.72 14.97 14.69 14.93 1,342,044 +0.25(+1.70%)
Dec 23, 2009 14.73 14.88 14.62 14.68 2,827,403 +0.04(+0.27%)
Dec 22, 2009 14.68 14.96 14.57 14.64 4,224,435 -0.15(-1.01%)
Dec 21, 2009 14.98 15.03 14.60 14.79 6,604,912 -0.16(-1.07%)
Dec 18, 2009 15.15 15.15 14.60 14.95 9,490,330 +0.03(+0.20%)
Dec 17, 2009 16.35 16.36 14.76 14.92 18,489,587 -1.59(-9.63%)
Dec 16, 2009 16.06 16.78 16.06 16.51 6,502,415 +0.50(+3.12%)
Dec 15, 2009 16.23 16.49 15.96 16.01 6,280,617 -0.48(-2.91%)
Dec 14, 2009 16.40 16.50 16.35 16.49 5,240,066 +0.36(+2.23%)
Dec 11, 2009 15.67 16.17 15.51 16.13 4,760,035 +0.53(+3.40%)
Dec 10, 2009 15.50 15.74 15.36 15.60 4,821,023 +0.16(+1.04%)
Dec 09, 2009 15.11 15.46 14.99 15.44 4,073,430 +0.34(+2.25%)
Dec 08, 2009 15.43 15.43 15.06 15.10 5,063,712 -0.31(-2.01%)
Dec 07, 2009 15.60 15.84 15.34 15.41 7,748,538 +0.23(+1.52%)
Dec 04, 2009 15.09 15.47 14.98 15.18 8,937,122 +0.35(+2.36%)
Dec 03, 2009 15.35 15.39 14.81 14.83 6,033,666 -0.44(-2.88%)
Dec 02, 2009 15.37 15.44 15.17 15.27 6,547,700 -0.18(-1.17%)
Dec 01, 2009 15.60 15.66 15.13 15.45 5,134,525 -0.01(-0.06%)
Nov 30, 2009 15.21 15.50 15.09 15.46 6,783,629 +0.33(+2.18%)
Nov 27, 2009 15.06 15.35 15.00 15.13 2,750,954 -0.57(-3.63%)
Nov 25, 2009 15.50 15.72 15.34 15.70 3,596,114 +0.36(+2.35%)
Nov 24, 2009 15.46 15.53 15.25 15.34 4,010,401 -0.14(-0.90%)
Nov 23, 2009 15.69 15.70 15.27 15.48 4,401,559 +0.13(+0.85%)
Nov 20, 2009 15.19 15.38 15.08 15.35 4,235,454 -0.07(-0.45%)
Nov 19, 2009 15.87 15.89 15.21 15.42 5,437,591 -0.57(-3.56%)
Nov 18, 2009 15.92 16.09 15.80 15.99 4,381,298 +0.07(+0.44%)
Nov 17, 2009 16.08 16.09 15.58 15.92 4,398,704 -0.19(-1.18%)
Nov 16, 2009 15.50 16.31 15.43 16.11 7,440,697 +0.71(+4.61%)
Nov 13, 2009 15.50 15.70 15.31 15.40 3,444,020 +0.00(+0.00%)
Nov 12, 2009 15.37 15.62 15.25 15.40 5,525,674 +0.00(+0.00%)
Nov 11, 2009 15.54 15.82 15.31 15.40 7,228,977 +0.00(+0.00%)
Nov 10, 2009 15.32 15.45 15.05 15.40 7,322,827 +0.02(+0.13%)
Nov 09, 2009 14.68 15.46 14.62 15.38 9,393,506 +0.85(+5.85%)
Nov 06, 2009 14.45 14.64 14.17 14.53 5,549,284 +0.38(+2.69%)
Nov 05, 2009 14.05 14.55 13.98 14.15 5,773,974 +0.20(+1.43%)
Nov 04, 2009 14.30 14.45 13.88 13.95 7,239,961 -0.24(-1.69%)
Nov 03, 2009 14.05 14.31 13.90 14.19 5,800,606 -0.05(-0.35%)
Nov 02, 2009 14.25 14.50 13.85 14.24 9,230,093 +0.10(+0.71%)
Oct 30, 2009 14.90 14.93 13.90 14.14 8,692,836 -0.81(-5.42%)
Oct 29, 2009 14.45 14.95 14.36 14.95 7,465,147 +0.68(+4.77%)
Oct 28, 2009 14.73 14.90 14.22 14.27 7,042,455 -0.60(-4.03%)
Oct 27, 2009 15.02 15.10 14.71 14.87 7,789,011 -0.19(-1.26%)
Oct 26, 2009 15.19 15.58 14.96 15.06 8,762,021 +0.03(+0.20%)
Oct 23, 2009 15.12 15.15 14.93 15.03 7,158,623 -0.39(-2.53%)
Oct 22, 2009 14.92 15.44 14.81 15.42 7,341,780 +0.55(+3.70%)
Oct 21, 2009 15.09 15.39 14.84 14.87 9,329,223 -0.22(-1.46%)
Oct 20, 2009 15.24 15.27 14.98 15.09 7,998,973 -0.53(-3.39%)
Oct 19, 2009 15.22 15.77 15.09 15.62 13,228,280 +0.54(+3.58%)
Oct 16, 2009 15.81 15.90 15.02 15.08 15,116,317 -1.02(-6.34%)
Oct 15, 2009 16.08 16.19 15.84 16.10 9,106,650 -0.16(-0.98%)
Oct 14, 2009 16.50 16.51 15.77 16.26 9,802,273 +0.04(+0.25%)
Oct 13, 2009 16.26 16.53 15.96 16.22 7,342,823 -0.11(-0.67%)
Oct 12, 2009 16.62 16.71 16.12 16.33 9,311,075 +0.13(+0.80%)
Oct 09, 2009 17.15 17.17 15.72 16.20 13,831,653 -0.88(-5.15%)
Oct 08, 2009 16.87 17.36 16.71 17.08 10,265,010 +0.19(+1.12%)
Oct 07, 2009 16.62 17.02 16.56 16.89 5,626,141 +0.23(+1.38%)
Oct 06, 2009 16.30 16.74 16.17 16.66 9,946,107 +0.54(+3.35%)
Oct 05, 2009 15.45 16.12 15.45 16.12 9,577,916 +0.79(+5.15%)
Oct 02, 2009 15.76 15.83 15.28 15.33 10,211,842 -0.67(-4.19%)
Oct 01, 2009 16.14 16.47 15.83 16.00 13,056,630 -0.23(-1.42%)
Sep 30, 2009 16.12 16.43 15.44 16.23 11,165,554 +0.26(+1.63%)
Sep 29, 2009 16.33 16.64 15.88 15.97 8,835,849 -0.01(-0.06%)
Sep 28, 2009 15.53 16.41 15.41 15.98 6,929,022 +0.62(+4.04%)
Sep 25, 2009 15.80 15.93 15.28 15.36 8,830,626 -0.54(-3.40%)
Sep 24, 2009 16.08 16.14 15.69 15.90 9,416,870 -0.04(-0.25%)
Sep 23, 2009 16.26 16.40 15.94 15.94 9,157,543 -0.27(-1.67%)
Sep 22, 2009 16.16 16.34 16.06 16.21 7,394,060 +0.18(+1.12%)
Sep 21, 2009 15.94 16.10 15.78 16.03 9,040,437 -0.03(-0.19%)
Sep 18, 2009 15.65 16.26 15.50 16.06 10,586,566 +0.99(+6.57%)
Sep 17, 2009 15.50 16.37 14.76 15.07 18,861,706 -0.31(-2.02%)
Sep 16, 2009 15.17 15.70 15.10 15.38 11,277,344 +0.24(+1.59%)
Sep 15, 2009 14.65 15.22 14.60 15.14 12,738,351 +0.11(+0.73%)
Sep 14, 2009 14.64 15.07 14.52 15.03 8,652,562 +0.32(+2.18%)
Sep 11, 2009 14.58 14.80 14.39 14.71 7,504,953 +0.24(+1.66%)
Sep 10, 2009 14.25 14.59 14.06 14.47 7,714,927 +0.17(+1.19%)
Sep 09, 2009 13.75 14.32 13.75 14.30 6,927,328 +0.55(+4.00%)
Sep 08, 2009 13.70 13.87 13.59 13.75 6,395,128 +0.20(+1.48%)
Sep 04, 2009 13.71 13.77 13.34 13.55 4,965,438 -0.09(-0.66%)
Sep 03, 2009 13.12 13.64 12.95 13.64 8,500,040 +0.66(+5.08%)
Sep 02, 2009 12.96 13.19 12.87 12.98 7,728,740 -0.07(-0.54%)
Sep 01, 2009 13.55 13.72 12.95 13.05 11,682,132 -0.70(-5.09%)
Aug 31, 2009 13.77 13.93 13.40 13.75 8,832,684 -0.48(-3.37%)
Aug 28, 2009 14.12 14.24 13.87 14.23 4,833,412 +0.25(+1.79%)
Aug 27, 2009 13.93 14.09 13.68 13.98 6,144,561 -0.03(-0.21%)
Aug 26, 2009 13.61 14.12 13.32 14.01 8,490,487 +0.39(+2.86%)
Aug 25, 2009 13.85 14.02 13.56 13.62 7,603,087 -0.10(-0.73%)
Aug 24, 2009 14.16 14.21 13.56 13.72 10,645,217 +0.21(+1.55%)
Aug 21, 2009 13.20 13.59 13.14 13.51 6,871,333 +0.39(+2.97%)
Aug 20, 2009 12.54 13.19 12.48 13.12 7,342,634 +0.60(+4.79%)
Aug 19, 2009 12.29 12.71 12.22 12.52 9,550,079 +0.06(+0.48%)
Aug 18, 2009 12.19 12.52 12.04 12.46 7,311,523 +0.46(+3.83%)
Aug 17, 2009 12.35 12.36 11.97 12.00 10,871,934 -0.48(-3.85%)
Aug 14, 2009 12.57 12.68 12.23 12.48 7,097,959 -0.12(-0.95%)
Aug 13, 2009 12.68 12.78 12.49 12.60 7,624,464 +0.10(+0.80%)
Aug 12, 2009 12.42 12.63 12.15 12.50 6,272,736 +0.22(+1.79%)
Aug 11, 2009 12.33 12.56 12.17 12.28 9,864,447 -0.12(-0.97%)
Aug 10, 2009 12.75 12.90 12.25 12.40 8,935,762 -0.36(-2.82%)
Aug 07, 2009 12.74 12.90 12.39 12.76 9,967,212 +0.18(+1.43%)
Aug 06, 2009 12.71 12.85 12.29 12.58 10,697,323 +0.05(+0.40%)
Aug 05, 2009 12.54 12.60 12.11 12.53 10,111,922 +0.23(+1.87%)
Aug 04, 2009 12.17 12.56 12.07 12.30 6,247,889 +0.08(+0.65%)
Aug 03, 2009 12.24 12.48 12.05 12.22 7,253,915 +0.34(+2.86%)
Jul 31, 2009 11.99 12.30 11.88 11.88 8,262,800 -0.11(-0.92%)
Jul 30, 2009 11.78 12.28 11.75 11.99 7,329,300 +0.32(+2.74%)
Jul 29, 2009 11.63 11.72 11.31 11.67 7,838,719 -0.26(-2.18%)
Jul 28, 2009 11.92 12.05 11.75 11.93 5,205,032 -0.03(-0.25%)
Jul 27, 2009 11.99 12.19 11.90 11.96 5,383,794 -0.10(-0.83%)
Jul 24, 2009 11.34 12.14 11.30 12.06 6,591,338 +0.40(+3.43%)
Jul 23, 2009 11.42 11.81 11.22 11.66 9,399,183 +0.27(+2.37%)
Jul 22, 2009 10.96 11.52 10.92 11.39 5,566,209 +0.16(+1.42%)
Jul 21, 2009 11.35 11.49 11.07 11.23 6,522,833 -0.12(-1.06%)
Jul 20, 2009 10.95 11.44 10.95 11.35 6,732,175 +0.43(+3.94%)
Jul 17, 2009 11.10 11.10 10.68 10.92 5,748,912 -0.16(-1.44%)
Jul 16, 2009 10.72 11.24 10.51 11.08 11,581,821 +0.23(+2.12%)
Jul 15, 2009 10.45 11.04 10.35 10.85 15,845,181 +0.63(+6.16%)
Jul 14, 2009 10.16 10.30 9.880 10.22 9,719,145 +0.08(+0.79%)
Jul 13, 2009 9.812 10.15 9.790 10.14 12,822,442 +0.53(+5.52%)
Jul 10, 2009 9.500 9.760 9.380 9.610 11,038,125 +0.04(+0.42%)
Jul 09, 2009 9.260 9.660 9.250 9.570 20,233,138 +0.45(+4.93%)
Jul 08, 2009 9.600 9.690 9.000 9.120 73,866,276 -0.25(-2.67%)
Jul 07, 2009 9.450 9.610 9.240 9.370 27,771,401 -1.13(-10.76%)
Jul 06, 2009 10.08 10.51 9.980 10.50 8,166,727 +0.36(+3.55%)
Jul 02, 2009 10.09 10.32 9.910 10.14 5,471,425 -0.13(-1.27%)
Jul 01, 2009 10.32 10.57 10.25 10.27 6,342,360 +0.00(+0.00%)
Jun 30, 2009 10.71 10.75 9.960 10.27 10,512,695 -0.42(-3.93%)
Jun 29, 2009 10.25 10.88 10.06 10.69 13,171,501 +0.79(+7.98%)
Jun 26, 2009 10.18 10.21 9.750 9.900 5,401,766 -0.32(-3.13%)
Jun 25, 2009 9.790 10.23 9.717 10.22 8,816,364 +0.59(+6.13%)
Jun 24, 2009 9.260 9.680 9.200 9.630 7,683,750 +0.45(+4.90%)
Jun 23, 2009 9.370 9.510 8.910 9.180 8,685,054 -0.13(-1.40%)
Jun 22, 2009 9.180 9.800 9.130 9.310 11,967,846 -0.01(-0.11%)
Jun 19, 2009 9.380 9.550 9.040 9.320 8,879,948 +0.05(+0.54%)
Jun 18, 2009 9.600 9.800 9.150 9.270 11,635,647 +0.36(+4.04%)
Jun 17, 2009 9.100 9.130 8.580 8.910 6,650,002 -0.19(-2.09%)
Jun 16, 2009 9.540 9.540 9.080 9.100 5,809,842 -0.35(-3.65%)
Jun 15, 2009 9.210 9.810 9.200 9.445 6,337,332 +0.14(+1.56%)
Jun 12, 2009 9.400 9.630 9.200 9.300 3,369,705 -0.35(-3.63%)
Jun 11, 2009 9.940 10.00 9.480 9.650 5,466,185 -0.09(-0.92%)
Jun 10, 2009 9.720 9.980 9.500 9.740 6,128,175 +0.07(+0.72%)
Jun 09, 2009 9.210 9.780 9.090 9.670 5,952,073 +0.49(+5.34%)
Jun 08, 2009 9.110 9.280 8.950 9.180 6,394,551 -0.23(-2.44%)
Jun 05, 2009 9.640 9.690 9.250 9.410 4,174,870 -0.03(-0.32%)
Jun 04, 2009 9.490 9.560 9.230 9.440 7,000,348 +0.03(+0.32%)
Jun 03, 2009 9.540 9.720 9.350 9.410 6,352,576 -0.23(-2.39%)
Jun 02, 2009 10.03 10.04 9.520 9.640 7,275,875 -0.45(-4.46%)
Jun 01, 2009 9.740 10.40 9.690 10.09 12,870,797 +0.53(+5.54%)
May 29, 2009 9.130 9.600 8.870 9.560 14,235,333 +0.46(+5.05%)
May 28, 2009 8.990 9.110 8.585 9.100 8,195,984 +0.48(+5.57%)
May 27, 2009 8.940 9.140 8.590 8.620 8,741,577 -0.27(-3.04%)
May 26, 2009 8.320 8.920 8.160 8.890 7,589,526 +0.53(+6.34%)
May 22, 2009 8.620 8.680 8.330 8.360 4,464,017 -0.23(-2.68%)
May 21, 2009 8.590 8.690 8.310 8.590 8,557,202 -0.09(-1.04%)
May 20, 2009 9.020 9.220 8.580 8.680 6,621,874 -0.15(-1.70%)
May 19, 2009 9.210 9.210 8.780 8.830 6,335,815 -0.39(-4.23%)
May 18, 2009 8.810 9.290 8.650 9.220 8,138,088 +0.63(+7.33%)
May 15, 2009 8.740 8.960 8.430 8.590 6,846,073 -0.16(-1.83%)
May 14, 2009 8.520 8.790 8.350 8.750 7,338,367 +0.21(+2.46%)
May 13, 2009 8.950 8.950 8.480 8.540 8,277,809 -0.61(-6.67%)
May 12, 2009 9.790 9.970 8.930 9.150 10,634,909 -0.53(-5.48%)
May 11, 2009 10.22 10.25 9.650 9.680 9,884,954 -0.98(-9.19%)
May 08, 2009 10.78 10.89 10.16 10.66 14,691,321 -0.85(-7.38%)
May 07, 2009 11.28 11.65 10.29 11.51 17,350,936 +1.18(+11.42%)
May 06, 2009 9.520 10.76 9.500 10.33 15,598,608 +1.22(+13.39%)
May 05, 2009 8.870 9.350 8.710 9.110 9,693,601 +0.13(+1.45%)
May 04, 2009 8.160 9.050 8.120 8.980 10,037,197 +0.86(+10.59%)
May 01, 2009 8.060 8.370 8.020 8.120 5,864,642 -0.01(-0.12%)
Apr 30, 2009 8.600 8.830 8.080 8.130 12,628,329 -0.35(-4.13%)
Apr 29, 2009 8.450 8.770 8.320 8.480 10,966,366 +0.15(+1.80%)
Apr 28, 2009 8.030 8.680 7.860 8.330 9,095,103 +0.25(+3.09%)
Apr 27, 2009 8.870 8.880 8.070 8.080 8,837,563 -1.01(-11.11%)
Apr 24, 2009 8.620 9.410 8.410 9.090 11,755,584 +0.58(+6.82%)
Apr 23, 2009 8.050 8.620 8.000 8.510 6,265,826 +0.48(+5.98%)
Apr 22, 2009 7.780 8.550 7.720 8.030 9,547,318 -0.21(-2.55%)
Apr 21, 2009 7.240 8.240 7.030 8.240 9,461,839 +0.75(+10.01%)
Apr 20, 2009 8.520 8.620 7.460 7.490 12,156,020 -1.06(-12.40%)
Apr 17, 2009 8.300 8.830 8.150 8.550 9,627,772 +0.19(+2.27%)
Apr 16, 2009 8.150 8.460 7.910 8.360 11,230,444 +0.21(+2.58%)
Apr 15, 2009 7.320 8.180 7.050 8.150 14,258,994 +0.58(+7.66%)
Apr 14, 2009 8.170 8.315 7.510 7.570 13,882,039 -0.88(-10.41%)
Apr 13, 2009 8.030 8.600 7.870 8.450 12,426,282 +0.26(+3.17%)
Apr 09, 2009 7.380 8.220 7.200 8.190 16,824,607 +1.36(+19.91%)
Apr 08, 2009 6.460 6.860 6.360 6.830 7,827,149 +0.43(+6.72%)
Apr 07, 2009 6.360 6.630 6.290 6.400 6,674,978 -0.16(-2.44%)
Apr 06, 2009 6.640 6.640 6.330 6.560 5,699,172 -0.19(-2.81%)
Apr 03, 2009 6.470 6.800 6.190 6.750 7,864,175 +0.16(+2.43%)
Apr 02, 2009 6.700 6.890 6.410 6.590 9,178,409 +0.12(+1.85%)
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.