Skip to main content

Discover Financial Services (NY: DFS )

130.97 +2.97 (+2.32%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.71 52.48 51.66 52.17 2,739,926 +0.58(+1.13%)
Jul 28, 2017 51.71 52.13 51.53 51.59 4,119,897 -0.15(-0.30%)
Jul 27, 2017 52.49 53.15 51.30 51.74 8,906,603 -2.30(-4.26%)
Jul 26, 2017 54.79 54.79 53.97 54.04 4,418,614 -0.56(-1.03%)
Jul 25, 2017 53.89 54.73 53.89 54.61 3,880,022 +1.08(+2.01%)
Jul 24, 2017 53.46 53.69 53.02 53.53 2,682,246 +0.00(+0.00%)
Jul 21, 2017 52.87 53.81 52.82 53.53 4,259,395 +0.99(+1.89%)
Jul 20, 2017 52.22 52.70 52.17 52.54 2,266,585 +0.20(+0.38%)
Jul 19, 2017 52.36 52.56 52.14 52.34 2,266,780 +0.09(+0.16%)
Jul 18, 2017 52.03 52.27 51.84 52.25 1,774,302 -0.03(-0.05%)
Jul 17, 2017 52.38 52.53 52.03 52.28 2,932,116 -0.16(-0.31%)
Jul 14, 2017 52.21 52.59 51.72 52.44 2,475,322 -0.14(-0.26%)
Jul 13, 2017 52.39 52.72 52.29 52.58 3,769,160 +0.24(+0.46%)
Jul 12, 2017 51.79 52.51 51.64 52.34 2,613,511 +0.33(+0.63%)
Jul 11, 2017 52.31 52.43 51.71 52.01 3,211,684 -0.29(-0.56%)
Jul 10, 2017 52.37 52.46 52.04 52.31 3,352,868 -0.23(-0.44%)
Jul 07, 2017 52.58 52.84 52.27 52.54 3,281,230 +0.15(+0.28%)
Jul 06, 2017 53.08 52.30 52.39 3,690,311 -0.27(-0.50%)
Jul 05, 2017 53.48 53.51 52.53 52.66 4,119,229 -0.65(-1.22%)
Jul 03, 2017 53.44 53.94 53.23 53.31 1,903,940 +0.07(+0.13%)
Jun 30, 2017 52.90 53.61 52.46 53.24 3,686,783 +0.58(+1.11%)
Jun 29, 2017 53.97 54.17 52.44 52.66 6,161,608 -0.32(-0.60%)
Jun 28, 2017 52.60 53.35 52.59 52.97 3,628,157 +0.69(+1.33%)
Jun 27, 2017 52.01 52.65 51.77 52.28 2,869,873 +0.39(+0.76%)
Jun 26, 2017 51.52 52.14 51.43 51.89 2,135,138 +0.49(+0.95%)
Jun 23, 2017 51.64 51.90 51.19 51.40 9,880,242 -0.17(-0.33%)
Jun 22, 2017 51.57 51.87 51.28 51.57 2,174,097 -0.10(-0.20%)
Jun 21, 2017 52.15 52.15 51.46 51.67 2,326,612 -0.36(-0.69%)
Jun 20, 2017 52.10 52.38 51.83 52.03 2,131,286 -0.31(-0.59%)
Jun 19, 2017 52.43 52.62 52.07 52.34 1,917,497 +0.03(+0.07%)
Jun 16, 2017 52.18 52.45 51.86 52.31 4,125,740 +0.33(+0.63%)
Jun 15, 2017 51.75 52.57 51.53 51.98 2,527,156 +0.08(+0.15%)
Jun 14, 2017 52.12 52.13 50.87 51.90 3,352,396 -0.62(-1.19%)
Jun 13, 2017 52.17 52.75 51.80 52.53 2,987,049 +0.54(+1.04%)
Jun 12, 2017 51.89 52.65 51.59 51.99 3,550,094 +0.14(+0.26%)
Jun 09, 2017 51.50 51.98 51.38 51.85 3,277,983 +0.72(+1.41%)
Jun 08, 2017 51.71 50.82 51.13 3,384,563 +0.31(+0.61%)
Jun 07, 2017 50.30 51.21 50.17 50.82 3,091,556 +0.58(+1.16%)
Jun 06, 2017 50.25 50.50 49.86 50.24 3,889,158 -0.28(-0.56%)
Jun 05, 2017 50.45 50.84 50.36 50.52 2,734,515 +0.09(+0.19%)
Jun 02, 2017 50.29 50.93 50.29 50.43 3,306,475 -0.14(-0.27%)
Jun 01, 2017 50.41 50.88 50.15 50.57 2,775,474 +0.32(+0.63%)
May 31, 2017 50.57 50.74 49.50 50.25 3,797,339 -0.14(-0.27%)
May 30, 2017 51.06 51.12 50.37 50.39 3,376,123 -0.80(-1.57%)
May 26, 2017 50.49 51.31 50.39 51.19 3,107,254 +0.65(+1.29%)
May 25, 2017 50.88 51.04 50.40 50.54 6,709,529 -0.14(-0.27%)
May 24, 2017 51.14 51.29 50.64 50.68 3,083,686 -0.46(-0.90%)
May 23, 2017 51.04 51.32 50.78 51.14 2,905,451 +0.03(+0.05%)
May 22, 2017 51.61 51.71 51.01 51.12 4,129,075 -0.34(-0.67%)
May 19, 2017 50.84 52.09 50.67 51.46 5,275,394 +0.71(+1.40%)
May 18, 2017 50.36 51.00 50.29 50.75 5,324,751 +0.38(+0.75%)
May 17, 2017 51.51 51.33 50.32 50.37 4,402,781 -1.14(-2.21%)
May 16, 2017 52.20 52.32 51.37 51.51 3,953,678 -0.55(-1.05%)
May 15, 2017 51.68 52.21 51.40 52.06 5,981,249 +0.46(+0.90%)
May 12, 2017 51.36 51.64 50.76 51.59 5,214,907 +0.03(+0.05%)
May 11, 2017 51.53 52.05 51.13 51.57 4,442,423 -0.06(-0.12%)
May 10, 2017 51.93 52.03 51.45 51.63 4,210,110 -0.33(-0.64%)
May 09, 2017 51.62 52.14 51.47 51.96 4,672,926 +0.49(+0.95%)
May 08, 2017 51.59 51.68 51.19 51.48 6,094,992 +0.11(+0.22%)
May 05, 2017 51.76 52.05 51.18 51.36 7,461,169 -0.21(-0.41%)
May 04, 2017 52.47 52.54 51.56 51.58 5,430,066 -0.50(-0.96%)
May 03, 2017 52.64 52.86 51.92 52.08 6,055,491 -0.67(-1.28%)
May 02, 2017 52.86 52.96 52.06 52.75 5,038,234 -0.03(-0.06%)
May 01, 2017 53.11 53.35 52.65 52.79 4,712,962 -0.53(-0.99%)
Apr 28, 2017 54.15 54.46 53.04 53.31 6,538,702 -1.47(-2.69%)
Apr 27, 2017 55.67 55.70 54.67 54.79 4,031,553 -0.78(-1.39%)
Apr 26, 2017 56.43 56.60 54.04 55.56 6,668,045 -1.75(-3.05%)
Apr 25, 2017 57.65 57.69 57.04 57.31 3,789,852 +0.32(+0.55%)
Apr 24, 2017 57.71 57.75 56.94 56.99 3,812,148 +0.58(+1.03%)
Apr 21, 2017 57.05 57.20 56.30 56.42 3,348,053 -0.39(-0.69%)
Apr 20, 2017 55.75 57.03 55.75 56.81 4,548,896 +1.47(+2.65%)
Apr 19, 2017 55.69 55.85 55.25 55.34 2,320,402 -0.06(-0.11%)
Apr 18, 2017 55.64 55.90 55.06 55.40 2,983,536 -0.55(-0.97%)
Apr 17, 2017 55.27 56.02 55.03 55.95 2,380,331 +0.78(+1.41%)
Apr 13, 2017 55.49 56.00 55.15 55.17 2,180,226 -0.60(-1.07%)
Apr 12, 2017 55.91 56.34 55.67 55.77 2,579,639 -0.48(-0.85%)
Apr 11, 2017 55.50 56.25 55.21 56.25 2,903,600 +0.51(+0.92%)
Apr 10, 2017 56.13 56.41 55.66 55.73 2,808,201 -0.47(-0.83%)
Apr 07, 2017 56.21 56.69 55.95 56.20 3,493,072 -0.47(-0.83%)
Apr 06, 2017 56.29 56.98 55.59 56.67 3,751,480 +0.35(+0.62%)
Apr 05, 2017 57.74 57.91 56.24 56.32 3,284,187 -0.79(-1.39%)
Apr 04, 2017 57.64 57.78 56.88 57.11 2,726,714 -0.77(-1.32%)
Apr 03, 2017 58.32 58.38 57.10 57.88 2,015,581 -0.37(-0.64%)
Mar 31, 2017 58.38 58.62 58.05 58.26 2,314,712 -0.23(-0.39%)
Mar 30, 2017 57.63 58.70 57.47 58.49 1,859,560 +0.85(+1.48%)
Mar 29, 2017 57.76 57.88 57.40 57.63 1,403,949 -0.20(-0.34%)
Mar 28, 2017 56.58 58.24 56.58 57.83 2,092,536 +0.94(+1.65%)
Mar 27, 2017 56.26 57.06 55.83 56.89 2,271,280 -0.36(-0.62%)
Mar 24, 2017 57.76 57.76 56.90 57.25 1,891,386 -0.18(-0.31%)
Mar 23, 2017 57.59 58.14 57.21 57.43 2,251,773 -0.20(-0.35%)
Mar 22, 2017 57.33 58.03 56.77 57.63 2,144,849 +0.05(+0.09%)
Mar 21, 2017 59.75 59.89 57.48 57.58 3,354,129 -1.94(-3.26%)
Mar 20, 2017 59.87 60.21 59.50 59.52 2,257,338 -0.37(-0.61%)
Mar 17, 2017 60.59 60.80 59.52 59.89 4,017,340 -0.59(-0.97%)
Mar 16, 2017 60.39 60.78 60.27 60.48 2,273,798 +0.32(+0.52%)
Mar 15, 2017 61.21 61.24 59.82 60.16 3,409,124 -1.00(-1.63%)
Mar 14, 2017 60.48 61.23 60.33 61.16 1,830,821 +0.41(+0.67%)
Mar 13, 2017 60.87 61.08 60.53 60.75 1,600,469 -0.17(-0.28%)
Mar 10, 2017 61.04 61.21 60.49 60.92 1,915,578 +0.20(+0.32%)
Mar 09, 2017 61.01 61.19 60.52 60.73 1,713,838 -0.06(-0.10%)
Mar 08, 2017 60.98 61.16 60.73 60.79 1,891,218 +0.32(+0.54%)
Mar 07, 2017 60.32 60.90 60.08 60.46 2,190,399 +0.14(+0.23%)
Mar 06, 2017 60.50 60.50 59.92 60.33 1,816,401 -0.49(-0.81%)
Mar 03, 2017 60.52 60.87 60.17 60.82 2,883,655 +0.29(+0.48%)
Mar 02, 2017 61.72 61.72 60.48 60.53 2,172,035 -1.14(-1.85%)
Mar 01, 2017 61.53 62.11 61.53 61.67 3,309,616 +1.07(+1.77%)
Feb 28, 2017 60.71 61.03 60.25 60.60 4,014,185 -0.42(-0.68%)
Feb 27, 2017 60.73 61.08 60.53 61.02 2,423,864 +0.35(+0.58%)
Feb 24, 2017 60.34 60.83 60.10 60.67 2,505,237 -0.20(-0.34%)
Feb 23, 2017 60.73 60.94 60.35 60.87 2,027,356 +0.25(+0.41%)
Feb 22, 2017 60.50 60.79 60.14 60.62 2,020,826 -0.10(-0.17%)
Feb 21, 2017 60.82 61.59 60.46 60.73 2,584,197 -0.01(-0.01%)
Feb 17, 2017 60.73 60.73 60.73 0 +0.39(+0.65%)
Feb 16, 2017 60.27 60.47 59.80 60.34 1,927,732 -0.07(-0.11%)
Feb 15, 2017 60.60 60.82 60.18 60.41 2,194,658 +0.06(+0.10%)
Feb 14, 2017 58.99 60.43 58.92 60.35 2,744,812 +1.08(+1.83%)
Feb 13, 2017 58.92 59.55 58.82 59.27 1,639,146 +0.65(+1.10%)
Feb 10, 2017 58.95 58.99 58.55 58.62 1,582,960 -0.11(-0.19%)
Feb 09, 2017 58.26 58.90 58.05 58.73 1,691,879 +0.67(+1.16%)
Feb 08, 2017 58.09 58.28 57.69 58.06 2,582,864 -0.30(-0.51%)
Feb 07, 2017 58.98 59.27 58.21 58.36 2,700,555 -0.41(-0.70%)
Feb 06, 2017 58.56 58.87 58.36 58.77 2,415,756 -0.06(-0.10%)
Feb 03, 2017 58.46 59.10 58.11 58.83 2,377,558 +1.10(+1.91%)
Feb 02, 2017 57.96 58.47 57.52 57.72 3,480,761 -0.60(-1.03%)
Feb 01, 2017 59.11 59.54 58.25 58.33 3,258,074 -0.43(-0.74%)
Jan 31, 2017 58.56 59.18 58.29 58.76 3,170,902 -0.30(-0.50%)
Jan 30, 2017 58.40 59.08 57.96 59.05 2,554,629 +0.48(+0.83%)
Jan 27, 2017 58.94 59.00 58.49 58.57 2,086,758 -0.25(-0.42%)
Jan 26, 2017 58.61 58.88 58.17 58.82 3,832,320 +0.12(+0.20%)
Jan 25, 2017 60.07 60.36 58.10 58.70 6,456,084 -0.57(-0.96%)
Jan 24, 2017 59.10 59.54 58.38 59.27 4,139,426 +0.51(+0.87%)
Jan 23, 2017 59.35 59.75 58.55 58.76 3,039,594 -0.78(-1.31%)
Jan 20, 2017 59.62 60.06 59.16 59.54 3,773,355 +0.17(+0.29%)
Jan 19, 2017 59.81 59.82 59.14 59.37 1,897,207 -0.31(-0.51%)
Jan 18, 2017 59.46 59.79 58.76 59.67 2,916,037 +0.39(+0.66%)
Jan 17, 2017 60.46 60.63 58.95 59.28 3,201,303 -1.49(-2.46%)
Jan 13, 2017 60.78 60.78 60.78 0 +0.30(+0.49%)
Jan 12, 2017 60.26 60.64 59.56 60.48 3,587,104 -0.29(-0.47%)
Jan 11, 2017 61.22 61.46 60.50 60.77 3,849,049 -0.39(-0.64%)
Jan 10, 2017 60.90 61.84 60.38 61.16 3,864,777 +0.42(+0.68%)
Jan 09, 2017 60.75 61.11 59.97 60.74 4,231,125 -0.37(-0.61%)
Jan 06, 2017 61.71 61.93 60.92 61.12 3,699,729 -0.71(-1.15%)
Jan 05, 2017 62.58 62.58 61.29 61.83 2,745,118 -0.88(-1.41%)
Jan 04, 2017 61.99 63.04 61.82 62.71 2,783,165 +1.03(+1.66%)
Jan 03, 2017 61.83 62.21 60.99 61.68 2,703,088 +0.54(+0.89%)
Dec 30, 2016 61.14 61.14 61.14 0 +0.20(+0.33%)
Dec 29, 2016 61.12 61.49 60.67 60.94 1,724,851 -0.05(-0.08%)
Dec 28, 2016 61.86 61.89 60.70 60.99 1,978,097 -0.77(-1.25%)
Dec 27, 2016 62.05 62.32 61.55 61.76 1,077,634 +0.15(+0.25%)
Dec 23, 2016 61.61 61.61 61.61 0 +0.19(+0.30%)
Dec 22, 2016 61.68 61.83 60.99 61.42 2,412,162 -0.40(-0.64%)
Dec 21, 2016 61.97 62.03 61.38 61.82 1,385,527 -0.25(-0.40%)
Dec 20, 2016 61.45 62.09 61.23 62.07 2,509,592 +0.85(+1.39%)
Dec 19, 2016 60.74 61.52 60.48 61.22 2,516,656 +0.42(+0.68%)
Dec 16, 2016 61.65 61.65 60.61 60.80 5,393,399 -0.66(-1.08%)
Dec 15, 2016 61.06 62.44 61.04 61.46 3,246,675 +1.05(+1.74%)
Dec 14, 2016 60.45 61.52 60.08 60.41 3,206,856 -0.52(-0.85%)
Dec 13, 2016 60.97 61.57 60.51 60.93 2,584,079 +0.14(+0.22%)
Dec 12, 2016 61.37 61.79 60.36 60.79 3,461,014 -0.97(-1.57%)
Dec 09, 2016 60.93 61.77 60.54 61.76 3,612,618 +0.65(+1.07%)
Dec 08, 2016 60.93 61.27 60.28 61.11 4,182,877 +0.36(+0.60%)
Dec 07, 2016 58.32 61.05 57.95 60.74 6,801,050 +2.75(+4.74%)
Dec 06, 2016 57.58 58.03 57.25 57.99 2,661,179 +0.79(+1.38%)
Dec 05, 2016 57.58 57.83 57.15 57.21 3,107,561 +0.16(+0.28%)
Dec 02, 2016 57.87 57.87 56.72 57.04 2,680,326 -0.68(-1.18%)
Dec 01, 2016 57.67 58.44 57.49 57.72 4,090,913 +0.25(+0.43%)
Nov 30, 2016 57.83 58.10 57.18 57.48 4,560,348 +0.13(+0.22%)
Nov 29, 2016 57.55 57.80 57.16 57.35 3,028,366 -0.11(-0.19%)
Nov 28, 2016 57.80 58.09 57.36 57.46 2,469,460 -0.56(-0.96%)
Nov 25, 2016 57.89 58.42 57.77 58.02 1,367,277 +0.11(+0.19%)
Nov 23, 2016 57.91 57.91 57.91 0 +0.95(+1.67%)
Nov 22, 2016 56.73 57.16 56.48 56.96 3,403,804 +0.45(+0.80%)
Nov 21, 2016 56.41 56.65 56.09 56.51 2,570,606 +0.33(+0.59%)
Nov 18, 2016 55.75 56.64 55.75 56.18 2,975,840 +0.20(+0.35%)
Nov 17, 2016 55.38 56.09 55.25 55.98 3,353,521 +0.64(+1.16%)
Nov 16, 2016 55.86 56.14 55.11 55.34 2,930,368 -0.92(-1.63%)
Nov 15, 2016 55.49 56.28 54.46 56.26 4,071,715 -0.31(-0.55%)
Nov 14, 2016 55.13 56.98 55.11 56.57 6,953,821 +1.81(+3.30%)
Nov 11, 2016 53.55 54.87 53.46 54.76 5,247,933 +0.82(+1.53%)
Nov 10, 2016 51.57 54.04 51.56 53.94 6,897,429 +2.81(+5.49%)
Nov 09, 2016 49.33 51.38 49.06 51.13 4,924,931 +2.57(+5.29%)
Nov 08, 2016 48.70 48.93 48.07 48.56 2,782,122 -0.41(-0.83%)
Nov 07, 2016 48.26 49.00 48.26 48.97 2,495,296 +1.42(+2.98%)
Nov 04, 2016 47.51 48.28 47.25 47.55 2,672,857 +0.04(+0.09%)
Nov 03, 2016 47.32 47.87 47.28 47.51 3,312,024 +0.25(+0.54%)
Nov 02, 2016 47.41 47.55 46.99 47.26 2,357,785 -0.29(-0.61%)
Nov 01, 2016 47.89 47.89 47.12 47.55 2,674,284 +0.03(+0.05%)
Oct 31, 2016 47.88 47.98 47.51 47.52 2,297,181 -0.20(-0.42%)
Oct 28, 2016 48.02 48.14 47.34 47.72 2,913,845 -0.13(-0.26%)
Oct 27, 2016 48.33 48.33 47.51 47.85 3,095,624 -0.14(-0.30%)
Oct 26, 2016 47.18 48.36 47.01 47.99 5,017,456 +0.63(+1.34%)
Oct 25, 2016 47.44 47.62 46.83 47.36 3,976,403 -0.23(-0.48%)
Oct 24, 2016 47.06 47.63 47.03 47.59 3,278,540 +0.89(+1.92%)
Oct 21, 2016 46.58 46.98 46.42 46.69 3,417,411 -0.18(-0.38%)
Oct 20, 2016 46.97 47.63 46.79 46.87 3,844,728 +0.17(+0.36%)
Oct 19, 2016 46.40 46.93 46.31 46.70 2,573,888 +0.46(+1.00%)
Oct 18, 2016 46.42 46.44 46.04 46.24 2,357,593 +0.29(+0.62%)
Oct 17, 2016 46.31 46.41 45.93 45.95 2,765,928 -0.30(-0.64%)
Oct 14, 2016 46.40 46.80 46.22 46.25 2,530,770 +0.26(+0.57%)
Oct 13, 2016 46.50 46.56 45.48 45.99 4,024,762 -0.84(-1.80%)
Oct 12, 2016 46.79 47.02 46.71 46.83 2,593,381 +0.02(+0.04%)
Oct 11, 2016 47.45 47.53 46.69 46.81 2,272,090 -0.82(-1.72%)
Oct 10, 2016 47.96 48.14 47.60 47.63 3,091,596 +0.05(+0.11%)
Oct 07, 2016 47.90 48.17 47.50 47.58 3,055,597 -0.23(-0.48%)
Oct 06, 2016 48.09 48.09 47.55 47.81 2,818,932 -0.36(-0.75%)
Oct 05, 2016 47.81 48.38 47.74 48.17 3,811,479 +0.50(+1.04%)
Oct 04, 2016 47.93 48.11 47.61 47.67 3,494,903 -0.08(-0.18%)
Oct 03, 2016 47.55 47.84 47.44 47.76 3,112,969 +0.05(+0.11%)
Sep 30, 2016 47.52 47.91 47.28 47.71 3,720,461 +0.45(+0.95%)
Sep 29, 2016 48.03 48.20 46.94 47.26 3,420,528 -0.87(-1.81%)
Sep 28, 2016 48.11 48.35 47.83 48.13 2,952,303 -0.02(-0.04%)
Sep 27, 2016 47.80 48.24 47.60 48.14 3,527,453 +0.29(+0.60%)
Sep 26, 2016 48.09 48.37 47.68 47.86 3,101,228 -0.56(-1.15%)
Sep 23, 2016 48.59 48.83 48.36 48.41 3,499,350 -0.35(-0.71%)
Sep 22, 2016 48.77 48.87 48.48 48.76 3,934,541 +0.30(+0.63%)
Sep 21, 2016 48.30 48.56 48.11 48.46 4,862,232 +0.40(+0.84%)
Sep 20, 2016 48.59 48.69 48.05 48.05 2,778,373 -0.24(-0.51%)
Sep 19, 2016 48.41 48.79 48.21 48.30 2,234,808 +0.13(+0.28%)
Sep 16, 2016 48.39 48.51 48.02 48.16 5,281,525 -0.51(-1.04%)
Sep 15, 2016 48.35 48.85 48.09 48.67 3,813,815 +0.20(+0.42%)
Sep 14, 2016 49.01 49.09 48.40 48.47 4,217,898 -0.49(-1.00%)
Sep 13, 2016 49.78 49.82 48.86 48.95 4,014,222 -1.30(-2.59%)
Sep 12, 2016 49.37 50.43 48.86 50.25 3,431,470 +0.70(+1.41%)
Sep 09, 2016 50.19 50.21 49.55 49.55 3,829,286 -0.83(-1.64%)
Sep 08, 2016 50.25 50.50 50.05 50.38 2,924,457 +0.15(+0.30%)
Sep 07, 2016 49.92 50.25 49.58 50.23 3,837,732 -0.11(-0.22%)
Sep 06, 2016 50.52 50.70 50.08 50.34 2,479,446 -0.30(-0.58%)
Sep 02, 2016 50.41 50.63 50.63 50.63 2,309,959 +0.35(+0.70%)
Sep 01, 2016 50.64 50.86 49.93 50.28 3,025,925 -0.34(-0.67%)
Aug 31, 2016 50.27 50.66 50.14 50.62 3,648,847 +0.30(+0.59%)
Aug 30, 2016 49.91 50.35 49.84 50.32 2,573,676 +0.42(+0.85%)
Aug 29, 2016 49.49 50.00 49.39 49.90 3,358,567 +0.58(+1.18%)
Aug 26, 2016 49.12 49.56 48.95 49.32 3,886,807 +0.38(+0.78%)
Aug 25, 2016 48.79 49.01 48.69 48.94 2,606,573 +0.17(+0.35%)
Aug 24, 2016 48.99 49.17 48.68 48.77 2,172,103 -0.22(-0.45%)
Aug 23, 2016 48.82 49.22 48.82 48.99 2,148,576 +0.29(+0.59%)
Aug 22, 2016 48.88 48.91 48.47 48.70 1,759,193 -0.12(-0.24%)
Aug 19, 2016 48.86 48.95 48.52 48.82 2,286,419 -0.21(-0.43%)
Aug 18, 2016 48.98 49.21 48.85 49.03 2,249,300 +0.03(+0.07%)
Aug 17, 2016 48.82 49.11 48.60 49.00 2,106,377 +0.07(+0.14%)
Aug 16, 2016 48.93 49.14 48.74 48.93 1,955,818 -0.18(-0.36%)
Aug 15, 2016 49.11 49.39 48.84 49.11 2,496,897 +0.03(+0.07%)
Aug 12, 2016 48.69 49.13 48.63 49.07 2,353,112 +0.10(+0.21%)
Aug 11, 2016 48.62 49.16 48.49 48.97 3,411,143 +0.51(+1.06%)
Aug 10, 2016 48.85 48.95 48.37 48.46 2,607,367 -0.40(-0.81%)
Aug 09, 2016 48.93 49.10 48.57 48.85 2,758,622 -0.04(-0.09%)
Aug 08, 2016 48.79 49.07 48.68 48.90 3,449,359 +0.14(+0.29%)
Aug 05, 2016 48.11 48.87 47.95 48.75 2,535,503 +1.08(+2.27%)
Aug 04, 2016 47.53 47.83 47.44 47.67 2,122,981 +0.15(+0.32%)
Aug 03, 2016 46.82 47.55 46.82 47.52 1,907,892 +0.67(+1.44%)
Aug 02, 2016 47.27 47.33 46.63 46.85 2,298,328 -0.43(-0.91%)
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.