Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 11.29 11.61 10.85 11.27 8,023,220 -0.21(-1.81%)
Jul 30, 2008 11.29 12.18 11.11 11.48 11,542,521 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,836,958 +0.97(+9.44%)
Jul 28, 2008 10.86 11.10 10.21 10.27 11,268,207 -0.54(-4.98%)
Jul 25, 2008 10.72 10.99 10.38 10.81 8,348,256 +0.18(+1.66%)
Jul 24, 2008 11.60 11.79 10.52 10.63 11,972,001 -1.15(-9.79%)
Jul 23, 2008 11.25 11.93 11.25 11.79 16,099,710 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.52 11.25 23,714,328 -0.44(-3.75%)
Jul 21, 2008 12.63 12.78 11.63 11.69 7,732,669 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,633,036 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,188,607 +1.07(+9.41%)
Jul 16, 2008 10.37 11.46 10.04 11.36 11,453,214 +1.03(+9.98%)
Jul 15, 2008 9.986 10.87 9.625 10.33 16,061,520 +0.38(+3.87%)
Jul 14, 2008 10.93 11.11 9.925 9.948 9,077,897 -0.84(-7.77%)
Jul 11, 2008 10.58 11.06 10.19 10.79 10,727,185 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.48 10.73 11,831,584 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,222,540 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.09 10.90 10,887,440 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,619,550 -0.28(-2.61%)
Jul 04, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.00(+0.00%)
Jul 03, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.02(+0.15%)
Jul 02, 2008 10.82 10.89 10.56 10.59 7,983,169 -0.18(-1.71%)
Jul 01, 2008 10.00 10.82 10.00 10.77 13,197,703 +0.64(+6.30%)
Jun 30, 2008 10.48 10.64 10.00 10.13 11,011,704 -0.31(-2.95%)
Jun 27, 2008 10.14 10.66 10.14 10.44 13,272,070 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.12 14,134,835 -0.91(-8.23%)
Jun 25, 2008 11.58 11.65 10.67 11.03 11,985,208 -0.55(-4.72%)
Jun 24, 2008 11.20 11.73 11.12 11.57 6,432,732 +0.37(+3.30%)
Jun 23, 2008 11.16 11.34 10.79 11.20 6,635,142 +0.12(+1.04%)
Jun 20, 2008 11.28 11.41 11.02 11.09 6,712,868 -0.32(-2.77%)
Jun 19, 2008 11.36 11.75 11.06 11.40 10,480,257 -0.33(-2.82%)
Jun 18, 2008 11.82 11.83 11.26 11.73 7,305,838 -0.18(-1.49%)
Jun 17, 2008 12.52 12.66 11.89 11.91 4,150,150 -0.50(-4.03%)
Jun 16, 2008 11.98 12.47 11.67 12.41 6,479,309 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,227,024 +0.27(+2.29%)
Jun 12, 2008 11.26 12.01 11.26 11.77 7,994,438 +0.60(+5.37%)
Jun 11, 2008 11.75 12.04 11.17 11.17 5,691,465 -0.52(-4.47%)
Jun 10, 2008 11.74 12.09 11.42 11.69 5,532,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.69 11.50 11.79 6,699,803 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.08 6,198,313 -0.90(-6.94%)
Jun 05, 2008 12.68 13.09 12.31 12.98 6,494,760 +0.72(+5.83%)
Jun 04, 2008 12.15 12.51 11.80 12.26 6,410,853 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.16 12.16 6,425,773 -0.38(-3.07%)
Jun 02, 2008 13.12 13.12 12.19 12.54 7,348,797 -0.65(-4.96%)
May 30, 2008 13.29 13.43 12.89 13.19 5,263,548 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,148,512 +0.07(+0.52%)
May 28, 2008 13.26 13.48 12.96 13.20 3,580,958 +0.01(+0.06%)
May 27, 2008 13.09 13.44 12.89 13.19 3,633,457 +0.24(+1.84%)
May 26, 2008 13.11 13.16 12.72 12.96 0 +0.00(+0.00%)
May 23, 2008 13.11 13.16 12.72 12.96 3,795,360 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,523,085 +0.06(+0.47%)
May 21, 2008 13.70 13.85 13.07 13.14 5,156,691 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,291,458 -0.59(-4.12%)
May 19, 2008 14.14 14.58 14.03 14.36 3,611,487 +0.20(+1.41%)
May 16, 2008 14.28 14.37 14.03 14.16 4,360,169 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.93 14.37 4,663,951 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.98 14.19 3,604,055 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.98 4,314,187 +0.14(+1.00%)
May 12, 2008 13.52 14.02 13.46 13.84 3,739,908 +0.36(+2.68%)
May 09, 2008 13.59 13.86 13.36 13.48 2,721,958 -0.36(-2.61%)
May 08, 2008 14.22 14.22 13.52 13.84 3,915,344 -0.19(-1.37%)
May 07, 2008 14.83 14.97 13.98 14.03 4,595,548 -0.76(-5.15%)
May 06, 2008 14.29 14.86 14.19 14.79 5,095,620 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.25 14.49 5,169,140 +0.11(+0.75%)
May 02, 2008 15.16 15.29 14.33 14.39 9,514,950 -0.42(-2.86%)
May 01, 2008 13.94 15.11 13.91 14.81 7,302,404 +0.80(+5.71%)
Apr 30, 2008 14.42 14.42 13.73 14.01 7,171,490 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.18 14.36 3,603,661 -0.20(-1.37%)
Apr 28, 2008 14.55 14.97 14.53 14.56 7,757,705 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,068,123 +0.42(+2.95%)
Apr 24, 2008 13.93 14.14 13.75 14.09 7,310,275 +0.24(+1.72%)
Apr 23, 2008 13.92 14.09 13.73 13.85 4,188,535 -0.05(-0.33%)
Apr 22, 2008 14.09 14.23 13.78 13.89 3,317,851 -0.32(-2.27%)
Apr 21, 2008 14.04 14.38 13.93 14.22 3,424,659 +0.00(+0.00%)
Apr 18, 2008 14.25 14.60 13.97 14.22 5,220,770 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,583,354 +0.20(+1.45%)
Apr 16, 2008 13.18 13.81 13.18 13.81 4,666,859 +0.72(+5.46%)
Apr 15, 2008 13.18 13.40 12.84 13.09 4,566,150 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,354,474 -0.39(-2.91%)
Apr 11, 2008 13.59 14.13 13.35 13.50 5,364,397 -0.19(-1.40%)
Apr 10, 2008 13.64 13.78 13.17 13.69 5,239,782 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.62 6,821,914 -0.52(-3.65%)
Apr 08, 2008 14.19 14.49 13.79 14.13 8,720,028 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.92 10,631,204 +0.73(+5.54%)
Apr 04, 2008 13.63 13.68 13.05 13.19 5,144,425 -0.42(-3.05%)
Apr 03, 2008 13.46 13.74 12.83 13.60 6,103,801 +0.16(+1.20%)
Apr 02, 2008 13.56 13.92 13.08 13.44 5,954,221 -0.20(-1.47%)
Apr 01, 2008 12.73 13.69 12.73 13.64 10,701,145 +1.05(+8.31%)
Mar 31, 2008 12.31 12.75 12.21 12.59 3,564,599 +0.30(+2.44%)
Mar 28, 2008 12.52 12.66 12.26 12.29 4,774,968 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.23 12.48 4,764,153 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.28 12.30 6,542,149 -0.95(-7.14%)
Mar 25, 2008 12.90 13.45 12.51 13.25 6,200,706 +0.42(+3.24%)
Mar 24, 2008 12.93 13.51 12.76 12.83 9,399,378 -0.06(-0.48%)
Mar 21, 2008 11.75 13.08 11.69 12.89 10,937,468 +0.00(+0.00%)
Mar 20, 2008 11.75 13.08 11.69 12.89 10,937,468 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,044,826 -1.69(-12.64%)
Mar 18, 2008 11.88 13.39 11.88 13.39 8,708,698 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.68 8,151,062 -0.22(-1.87%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,322,254 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.99 12.12 9,809,687 +0.36(+3.08%)
Mar 12, 2008 11.42 12.32 11.39 11.76 9,375,023 +0.19(+1.66%)
Mar 11, 2008 10.93 11.84 10.68 11.56 10,731,776 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 10.00 10.23 7,514,960 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.89 7,934,680 +0.27(+2.54%)
Mar 06, 2008 11.15 11.26 10.59 10.62 6,118,090 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.33 5,371,837 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,221,019 -0.19(-1.67%)
Mar 03, 2008 11.30 11.89 11.30 11.53 5,743,575 -0.08(-0.73%)
Feb 29, 2008 11.98 12.26 11.61 11.61 4,942,897 -0.52(-4.25%)
Feb 28, 2008 12.33 12.33 11.97 12.13 4,623,519 -0.26(-2.11%)
Feb 27, 2008 12.36 12.86 12.13 12.39 5,170,764 -0.07(-0.56%)
Feb 26, 2008 11.84 12.62 11.84 12.46 7,097,360 +0.53(+4.45%)
Feb 25, 2008 11.66 12.18 11.39 11.93 6,618,464 +0.31(+2.65%)
Feb 22, 2008 11.83 11.85 10.99 11.62 10,160,367 +0.72(+6.64%)
Feb 21, 2008 11.30 11.46 10.84 10.89 3,706,481 -0.32(-2.81%)
Feb 20, 2008 10.64 11.29 10.54 11.21 9,199,256 +0.46(+4.30%)
Feb 19, 2008 11.04 11.19 10.70 10.75 8,734,202 -0.20(-1.83%)
Feb 18, 2008 11.21 11.37 10.88 10.95 0 +0.00(+0.00%)
Feb 15, 2008 11.21 11.37 10.88 10.95 8,919,411 -0.45(-3.92%)
Feb 14, 2008 11.73 11.86 11.30 11.39 7,637,091 -0.36(-3.08%)
Feb 13, 2008 11.76 11.86 11.63 11.76 6,648,936 +0.23(+2.00%)
Feb 12, 2008 11.76 12.02 11.38 11.53 6,904,119 -0.15(-1.25%)
Feb 11, 2008 12.03 12.13 11.59 11.67 12,219,873 -0.35(-2.94%)
Feb 08, 2008 12.43 12.46 11.94 12.03 8,682,433 -0.45(-3.58%)
Feb 07, 2008 12.31 12.66 12.19 12.47 11,429,361 +0.34(+2.79%)
Feb 06, 2008 12.26 12.33 11.79 12.13 8,719,976 -0.02(-0.19%)
Feb 05, 2008 12.43 12.77 11.93 12.16 7,966,364 -0.42(-3.30%)
Feb 04, 2008 13.13 13.38 12.43 12.57 10,417,878 -1.25(-9.02%)
Feb 01, 2008 13.24 13.83 13.08 13.82 10,610,638 +0.36(+2.69%)
Jan 31, 2008 12.37 13.84 11.99 13.46 14,008,101 +0.92(+7.30%)
Jan 30, 2008 12.55 13.09 12.48 12.54 7,415,765 -0.04(-0.31%)
Jan 29, 2008 12.37 12.69 12.21 12.58 8,108,758 +0.31(+2.51%)
Jan 28, 2008 11.89 12.28 11.56 12.27 5,698,905 +0.30(+2.51%)
Jan 25, 2008 12.22 13.00 11.87 11.97 7,435,946 -0.11(-0.89%)
Jan 24, 2008 11.25 13.15 11.17 12.08 9,575,584 +0.85(+7.53%)
Jan 23, 2008 9.471 11.27 9.055 11.23 11,140,676 +1.45(+14.87%)
Jan 22, 2008 8.417 10.62 8.417 9.779 12,088,670 +0.06(+0.63%)
Jan 21, 2008 9.732 10.05 9.548 9.717 0 +0.00(+0.00%)
Jan 18, 2008 9.732 10.05 9.548 9.717 7,995,407 +0.06(+0.64%)
Jan 17, 2008 10.07 10.19 9.617 9.656 8,595,071 -0.40(-3.98%)
Jan 16, 2008 10.09 10.26 9.763 10.06 10,286,422 -0.10(-0.98%)
Jan 15, 2008 10.31 10.39 10.10 10.16 13,336,215 -0.28(-2.66%)
Jan 14, 2008 10.62 10.75 10.32 10.43 9,060,093 -0.13(-1.24%)
Jan 11, 2008 10.67 10.77 10.33 10.56 11,771,900 -0.41(-3.72%)
Jan 10, 2008 10.75 11.26 10.26 10.97 11,315,679 +0.06(+0.56%)
Jan 09, 2008 10.44 10.93 10.31 10.91 7,124,650 +0.45(+4.26%)
Jan 08, 2008 11.10 11.29 10.42 10.46 5,691,755 -0.60(-5.42%)
Jan 07, 2008 10.85 11.36 10.76 11.06 5,272,596 +0.34(+3.16%)
Jan 04, 2008 11.24 11.30 10.48 10.72 5,447,297 -0.68(-6.00%)
Jan 03, 2008 11.53 11.74 11.36 11.41 5,990,483 -0.05(-0.47%)
Jan 02, 2008 11.62 11.92 11.42 11.46 5,478,805 -0.14(-1.19%)
Jan 01, 2008 11.45 11.75 11.44 11.60 4,231,348 +0.00(+0.00%)
Dec 31, 2007 11.45 11.75 11.44 11.60 4,231,348 +0.11(+0.94%)
Dec 28, 2007 11.65 11.83 11.39 11.49 4,873,358 -0.20(-1.71%)
Dec 27, 2007 12.09 12.14 11.69 11.69 4,411,736 -0.39(-3.25%)
Dec 26, 2007 11.78 12.14 11.78 12.09 3,253,847 +0.06(+0.51%)
Dec 24, 2007 11.79 12.10 11.79 12.03 2,148,805 +0.10(+0.84%)
Dec 21, 2007 12.05 12.12 11.78 11.93 8,676,625 +0.03(+0.26%)
Dec 20, 2007 12.58 13.07 11.80 11.89 9,462,547 -0.33(-2.71%)
Dec 19, 2007 12.42 12.42 11.96 12.23 4,713,926 +0.00(+0.00%)
Dec 18, 2007 12.07 12.35 11.96 12.23 5,804,769 +0.22(+1.79%)
Dec 17, 2007 11.96 12.29 11.69 12.01 5,374,775 -0.02(-0.19%)
Dec 14, 2007 12.43 12.46 11.93 12.03 8,880,054 -0.60(-4.75%)
Dec 13, 2007 12.62 12.67 12.16 12.63 8,158,054 -0.07(-0.54%)
Dec 12, 2007 12.86 13.16 12.40 12.70 9,803,333 +0.15(+1.16%)
Dec 11, 2007 13.28 13.28 12.53 12.56 4,882,396 -0.73(-5.50%)
Dec 10, 2007 12.90 13.66 12.83 13.29 4,612,889 +0.39(+3.04%)
Dec 07, 2007 12.95 13.18 12.62 12.89 6,294,696 -0.43(-3.23%)
Dec 06, 2007 12.79 13.33 12.67 13.33 3,236,562 +0.67(+5.29%)
Dec 05, 2007 12.56 12.95 12.55 12.66 3,802,601 +0.18(+1.48%)
Dec 04, 2007 12.56 12.83 12.46 12.47 6,999,920 -0.14(-1.10%)
Dec 03, 2007 13.36 13.73 12.53 12.61 9,184,674 -0.75(-5.64%)
Nov 30, 2007 13.67 14.29 13.24 13.36 9,172,163 +0.07(+0.52%)
Nov 29, 2007 13.66 13.66 13.24 13.29 5,100,388 -0.28(-2.10%)
Nov 28, 2007 13.01 13.60 13.00 13.58 5,953,527 +0.69(+5.37%)
Nov 27, 2007 12.50 12.92 12.50 12.89 5,061,379 +0.35(+2.76%)
Nov 26, 2007 13.08 13.08 12.46 12.54 7,397,761 -0.29(-2.28%)
Nov 23, 2007 12.61 12.96 12.27 12.83 2,086,343 +0.33(+2.65%)
Nov 21, 2007 12.09 12.73 12.09 12.50 8,009,356 -0.15(-1.16%)
Nov 20, 2007 12.99 13.15 12.29 12.65 8,496,481 -0.23(-1.79%)
Nov 19, 2007 13.23 13.23 12.81 12.88 8,913,635 -0.78(-5.74%)
Nov 16, 2007 13.66 13.89 13.46 13.66 3,979,565 +0.06(+0.45%)
Nov 15, 2007 13.99 14.08 13.53 13.60 6,159,673 -0.48(-3.39%)
Nov 14, 2007 14.53 14.85 14.06 14.08 4,905,990 -0.54(-3.68%)
Nov 13, 2007 14.00 15.00 13.83 14.62 8,020,016 +0.76(+5.50%)
Nov 12, 2007 13.81 14.39 13.49 13.86 6,525,897 +0.15(+1.07%)
Nov 09, 2007 13.08 13.84 13.08 13.71 5,948,777 +0.09(+0.68%)
Nov 08, 2007 13.20 13.69 13.05 13.62 7,256,840 +0.34(+2.55%)
Nov 07, 2007 13.46 13.86 13.19 13.28 10,000,886 -0.75(-5.37%)
Nov 06, 2007 13.96 14.21 13.74 14.03 4,844,771 +0.07(+0.50%)
Nov 05, 2007 13.96 14.03 13.65 13.96 5,991,922 -0.02(-0.17%)
Nov 02, 2007 14.36 14.36 13.59 13.99 13,153,434 -0.26(-1.84%)
Nov 01, 2007 14.58 14.60 13.46 14.25 10,093,901 -0.60(-4.04%)
Oct 31, 2007 16.00 16.09 14.62 14.85 11,532,148 -0.65(-4.17%)
Oct 30, 2007 14.93 15.70 14.72 15.49 7,128,340 +0.50(+3.34%)
Oct 29, 2007 14.74 15.29 14.74 14.99 7,829,177 +0.43(+2.96%)
Oct 26, 2007 14.37 14.63 13.84 14.56 12,300,663 +1.05(+7.80%)
Oct 25, 2007 14.14 14.34 13.01 13.51 13,122,500 -0.64(-4.51%)
Oct 24, 2007 14.92 15.00 13.69 14.15 10,815,274 -0.78(-5.26%)
Oct 23, 2007 15.39 15.52 14.66 14.93 5,342,063 -0.21(-1.37%)
Oct 22, 2007 14.68 15.20 14.50 15.14 5,313,988 -0.09(-0.61%)
Oct 19, 2007 15.76 15.80 15.15 15.23 9,232,542 -0.56(-3.56%)
Oct 18, 2007 15.86 15.96 15.60 15.80 5,953,736 -0.19(-1.20%)
Oct 17, 2007 16.64 16.72 15.73 15.99 4,551,282 -0.12(-0.72%)
Oct 16, 2007 16.42 16.44 15.98 16.10 4,101,336 -0.35(-2.10%)
Oct 15, 2007 17.00 17.08 16.09 16.45 3,668,607 -0.58(-3.39%)
Oct 12, 2007 17.00 17.15 16.81 17.03 2,307,238 +0.08(+0.45%)
Oct 11, 2007 17.58 17.80 16.88 16.95 4,908,719 -0.48(-2.74%)
Oct 10, 2007 17.70 17.70 17.31 17.43 5,238,731 -0.29(-1.65%)
Oct 09, 2007 17.44 17.95 17.39 17.72 4,534,255 +0.29(+1.68%)
Oct 08, 2007 17.39 17.51 17.30 17.43 2,714,964 -0.06(-0.35%)
Oct 05, 2007 17.10 17.62 17.08 17.49 4,160,700 +0.55(+3.22%)
Oct 04, 2007 16.54 16.98 16.45 16.94 4,538,024 +0.52(+3.14%)
Oct 03, 2007 16.39 17.00 16.35 16.43 3,240,852 -0.02(-0.09%)
Oct 02, 2007 16.60 17.03 16.36 16.44 3,605,958 -0.15(-0.93%)
Oct 01, 2007 16.16 16.61 15.87 16.60 4,321,482 +0.59(+3.70%)
Sep 28, 2007 15.93 16.06 15.64 16.00 4,856,338 +0.10(+0.63%)
Sep 27, 2007 16.28 16.41 15.84 15.90 7,331,742 -0.45(-2.73%)
Sep 26, 2007 16.66 16.88 16.32 16.35 6,019,780 -0.36(-2.16%)
Sep 25, 2007 17.13 17.13 16.29 16.71 11,992,868 -0.42(-2.43%)
Sep 24, 2007 17.46 18.06 17.11 17.13 5,633,732 -0.11(-0.62%)
Sep 21, 2007 17.50 17.54 16.91 17.23 13,252,867 -0.20(-1.15%)
Sep 20, 2007 18.01 18.46 17.40 17.43 3,490,018 -0.58(-3.20%)
Sep 19, 2007 17.86 18.33 17.71 18.01 5,711,329 +0.25(+1.39%)
Sep 18, 2007 16.46 17.76 16.28 17.76 4,727,267 +1.36(+8.30%)
Sep 17, 2007 16.32 16.47 15.77 16.40 2,903,041 +0.04(+0.24%)
Sep 14, 2007 16.38 16.59 16.16 16.36 2,391,060 -0.05(-0.33%)
Sep 13, 2007 16.16 16.73 16.16 16.42 3,026,519 +0.26(+1.62%)
Sep 12, 2007 15.73 16.50 15.58 16.16 3,968,334 +0.30(+1.89%)
Sep 11, 2007 15.79 16.27 15.75 15.86 3,688,883 +0.04(+0.24%)
Sep 10, 2007 16.29 16.56 15.58 15.82 3,571,904 -0.42(-2.61%)
Sep 07, 2007 16.91 16.91 16.05 16.24 5,179,592 -0.90(-5.25%)
Sep 06, 2007 17.32 17.33 16.96 17.14 4,285,349 -0.21(-1.20%)
Sep 05, 2007 17.45 17.79 17.20 17.35 3,513,674 -0.68(-3.76%)
Sep 04, 2007 17.73 18.13 17.41 18.03 3,196,618 +0.22(+1.25%)
Aug 31, 2007 17.70 18.37 17.34 17.80 4,019,675 +0.29(+1.67%)
Aug 30, 2007 17.56 17.70 17.31 17.51 2,949,703 -0.44(-2.44%)
Aug 29, 2007 17.36 18.14 16.61 17.95 3,811,711 +0.48(+2.73%)
Aug 28, 2007 17.94 18.12 17.36 17.47 5,487,378 -0.86(-4.70%)
Aug 27, 2007 18.48 18.50 18.23 18.33 2,117,994 -0.12(-0.67%)
Aug 24, 2007 18.02 18.48 17.99 18.46 2,600,844 +0.22(+1.22%)
Aug 23, 2007 18.42 18.49 17.83 18.23 3,774,538 -0.02(-0.13%)
Aug 22, 2007 18.20 18.46 17.89 18.26 4,680,479 +0.05(+0.25%)
Aug 21, 2007 17.76 18.43 17.75 18.21 3,211,737 +0.17(+0.94%)
Aug 20, 2007 17.77 18.08 17.30 18.04 4,921,587 +0.21(+1.16%)
Aug 17, 2007 18.38 18.46 17.63 17.83 7,367,888 +0.25(+1.44%)
Aug 16, 2007 15.77 17.80 15.75 17.58 7,153,231 +0.92(+5.49%)
Aug 15, 2007 16.84 17.23 16.28 16.66 4,796,289 -0.23(-1.37%)
Aug 14, 2007 17.15 17.43 16.70 16.90 4,997,624 -0.11(-0.63%)
Aug 13, 2007 16.36 17.15 16.36 17.00 9,244,889 +0.95(+5.94%)
Aug 10, 2007 16.73 16.89 15.66 16.05 14,033,510 -1.00(-5.87%)
Aug 09, 2007 18.00 18.43 16.97 17.05 5,919,828 -1.64(-8.77%)
Aug 08, 2007 18.08 18.90 17.70 18.69 7,337,474 +1.08(+6.16%)
Aug 07, 2007 16.96 18.10 16.71 17.60 5,049,774 +0.56(+3.30%)
Aug 06, 2007 17.11 18.10 16.35 17.04 7,812,410 +0.18(+1.10%)
Aug 03, 2007 16.74 17.98 16.56 16.86 6,831,732 -1.12(-6.25%)
Aug 02, 2007 17.31 18.50 17.30 17.98 3,942,079 +0.38(+2.14%)
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.