Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.45 10.57 10.17 10.44 11,636,203 -0.36(-3.37%)
Aug 28, 2009 10.72 10.81 10.53 10.80 6,367,550 +0.19(+1.79%)
Aug 27, 2009 10.57 10.70 10.38 10.61 8,094,862 -0.02(-0.21%)
Aug 26, 2009 10.33 10.72 10.11 10.63 11,185,392 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.34 10,016,328 -0.08(-0.73%)
Aug 24, 2009 10.75 10.79 10.30 10.41 14,024,039 +0.16(+1.55%)
Aug 21, 2009 10.02 10.32 9.974 10.26 9,052,314 +0.30(+2.97%)
Aug 20, 2009 9.519 10.01 9.473 9.959 9,673,207 +0.46(+4.79%)
Aug 19, 2009 9.329 9.648 9.276 9.504 12,581,301 +0.05(+0.48%)
Aug 18, 2009 9.253 9.504 9.139 9.458 9,632,221 +0.35(+3.83%)
Aug 17, 2009 9.375 9.382 9.086 9.109 14,322,717 -0.36(-3.85%)
Aug 14, 2009 9.541 9.628 9.283 9.473 9,350,871 -0.09(-0.95%)
Aug 13, 2009 9.625 9.701 9.478 9.564 10,044,490 +0.08(+0.80%)
Aug 12, 2009 9.428 9.587 9.223 9.488 8,263,720 +0.17(+1.79%)
Aug 11, 2009 9.359 9.534 9.238 9.321 12,995,450 -0.09(-0.97%)
Aug 10, 2009 9.678 9.792 9.299 9.412 11,771,998 -0.27(-2.82%)
Aug 07, 2009 9.671 9.792 9.405 9.686 13,130,833 +0.14(+1.43%)
Aug 06, 2009 9.648 9.754 9.329 9.549 14,092,684 +0.04(+0.40%)
Aug 05, 2009 9.519 9.564 9.192 9.511 13,321,475 +0.17(+1.87%)
Aug 04, 2009 9.238 9.534 9.162 9.336 8,230,986 +0.06(+0.65%)
Aug 03, 2009 9.291 9.473 9.147 9.276 9,556,328 +0.26(+2.86%)
Jul 31, 2009 9.101 9.337 9.018 9.018 10,885,436 -0.08(-0.92%)
Jul 30, 2009 8.942 9.321 8.919 9.101 9,655,641 +0.24(+2.74%)
Jul 29, 2009 8.828 8.896 8.585 8.858 10,326,751 -0.20(-2.18%)
Jul 28, 2009 9.048 9.147 8.919 9.056 6,857,124 -0.02(-0.25%)
Jul 27, 2009 9.101 9.253 9.033 9.078 7,092,625 -0.08(-0.83%)
Jul 24, 2009 8.608 9.215 8.577 9.154 8,683,447 +0.30(+3.43%)
Jul 23, 2009 8.669 8.965 8.517 8.851 12,382,510 +0.20(+2.37%)
Jul 22, 2009 8.319 8.744 8.289 8.646 7,332,939 +0.12(+1.42%)
Jul 21, 2009 8.615 8.722 8.407 8.524 8,593,199 -0.09(-1.06%)
Jul 20, 2009 8.312 8.684 8.312 8.615 8,868,986 +0.33(+3.94%)
Jul 17, 2009 8.426 8.426 8.107 8.289 7,573,633 -0.12(-1.44%)
Jul 16, 2009 8.137 8.532 7.978 8.410 15,257,924 +0.17(+2.12%)
Jul 15, 2009 7.932 8.380 7.856 8.236 20,874,486 +0.48(+6.16%)
Jul 14, 2009 7.712 7.818 7.500 7.758 12,804,029 +0.06(+0.79%)
Jul 13, 2009 7.448 7.705 7.431 7.697 16,892,322 +0.40(+5.51%)
Jul 10, 2009 7.211 7.409 7.120 7.295 14,541,657 +0.03(+0.42%)
Jul 09, 2009 7.029 7.333 7.021 7.264 26,655,194 +0.34(+4.93%)
Jul 08, 2009 7.287 7.355 6.832 6.923 97,311,640 -0.19(-2.67%)
Jul 07, 2009 7.173 7.295 7.014 7.112 36,586,120 -0.86(-10.76%)
Jul 06, 2009 7.651 7.978 7.576 7.970 10,758,869 +0.27(+3.55%)
Jul 02, 2009 7.659 7.834 7.522 7.697 7,208,071 -0.10(-1.27%)
Jul 01, 2009 7.834 8.023 7.780 7.796 8,355,443 +0.00(+0.00%)
Jun 30, 2009 8.130 8.160 7.560 7.796 13,849,454 -0.32(-3.93%)
Jun 29, 2009 7.780 8.259 7.636 8.114 17,352,172 +0.61(+8.20%)
Jun 26, 2009 7.712 7.734 7.386 7.500 7,130,707 -0.24(-3.13%)
Jun 25, 2009 7.416 7.750 7.361 7.742 11,638,214 +0.45(+6.13%)
Jun 24, 2009 7.015 7.333 6.969 7.295 10,143,085 +0.34(+4.90%)
Jun 23, 2009 7.098 7.204 6.750 6.954 11,464,876 -0.10(-1.40%)
Jun 22, 2009 6.954 7.424 6.916 7.053 15,798,390 -0.01(-0.11%)
Jun 19, 2009 7.106 7.234 6.848 7.060 11,722,149 +0.04(+0.54%)
Jun 18, 2009 7.272 7.424 6.931 7.022 15,359,864 +0.27(+4.04%)
Jun 17, 2009 6.894 6.916 6.500 6.750 8,778,465 -0.14(-2.09%)
Jun 16, 2009 7.227 7.227 6.878 6.894 7,669,396 -0.26(-3.65%)
Jun 15, 2009 6.977 7.431 6.969 7.155 8,365,719 +0.11(+1.56%)
Jun 12, 2009 7.121 7.295 6.969 7.045 4,448,245 -0.27(-3.63%)
Jun 11, 2009 7.530 7.575 7.181 7.310 7,215,744 -0.07(-0.92%)
Jun 10, 2009 7.363 7.560 7.197 7.378 8,089,617 +0.05(+0.72%)
Jun 09, 2009 6.977 7.409 6.886 7.325 7,857,150 +0.37(+5.34%)
Jun 08, 2009 6.901 7.030 6.780 6.954 8,441,252 -0.17(-2.44%)
Jun 05, 2009 7.303 7.341 7.007 7.128 5,511,119 -0.02(-0.32%)
Jun 04, 2009 7.189 7.242 6.992 7.151 9,240,947 +0.02(+0.32%)
Jun 03, 2009 7.227 7.363 7.083 7.128 8,385,842 -0.17(-2.39%)
Jun 02, 2009 7.598 7.606 7.212 7.303 9,604,661 -0.34(-4.46%)
Jun 01, 2009 7.378 7.878 7.341 7.644 16,990,348 +0.40(+5.54%)
May 29, 2009 6.916 7.272 6.719 7.242 18,791,630 +0.35(+5.05%)
May 28, 2009 6.810 6.901 6.503 6.894 10,819,269 +0.36(+5.57%)
May 27, 2009 6.772 6.924 6.507 6.530 11,539,490 -0.20(-3.04%)
May 26, 2009 6.303 6.757 6.181 6.734 10,018,703 +0.40(+6.34%)
May 22, 2009 6.530 6.575 6.310 6.333 5,892,813 -0.17(-2.68%)
May 21, 2009 6.507 6.583 6.295 6.507 11,296,102 -0.07(-1.04%)
May 20, 2009 6.833 6.984 6.500 6.575 8,741,335 -0.11(-1.70%)
May 19, 2009 6.977 6.977 6.651 6.689 8,363,717 -0.30(-4.23%)
May 18, 2009 6.674 7.038 6.553 6.984 10,742,843 +0.48(+7.33%)
May 15, 2009 6.621 6.788 6.386 6.507 9,037,293 -0.12(-1.83%)
May 14, 2009 6.454 6.659 6.325 6.628 9,687,155 +0.16(+2.46%)
May 13, 2009 6.780 6.780 6.424 6.469 10,927,284 -0.46(-6.67%)
May 12, 2009 7.416 7.553 6.765 6.931 14,038,820 -0.40(-5.48%)
May 11, 2009 7.746 7.765 7.310 7.333 13,048,827 -0.74(-9.19%)
May 08, 2009 8.166 8.250 7.697 8.075 19,393,566 -0.64(-7.38%)
May 07, 2009 8.545 8.825 7.795 8.719 22,904,444 +0.89(+11.42%)
May 06, 2009 7.212 8.151 7.197 7.825 20,591,248 +0.92(+13.39%)
May 05, 2009 6.719 7.083 6.598 6.901 12,796,228 +0.10(+1.45%)
May 04, 2009 6.181 6.856 6.151 6.803 13,249,799 +0.65(+10.59%)
May 01, 2009 6.106 6.341 6.075 6.151 7,741,735 -0.01(-0.12%)
Apr 30, 2009 6.515 6.689 6.121 6.159 16,670,273 -0.27(-4.13%)
Apr 29, 2009 6.401 6.644 6.303 6.424 14,476,366 +0.11(+1.80%)
Apr 28, 2009 6.083 6.575 5.954 6.310 12,006,169 +0.19(+3.09%)
Apr 27, 2009 6.719 6.727 6.113 6.121 11,666,198 -0.77(-11.11%)
Apr 24, 2009 6.530 7.128 6.371 6.886 15,518,189 +0.44(+6.82%)
Apr 23, 2009 6.098 6.530 6.060 6.447 8,271,326 +0.36(+5.98%)
Apr 22, 2009 5.894 6.477 5.848 6.083 12,603,124 -0.16(-2.55%)
Apr 21, 2009 5.485 6.242 5.325 6.242 12,490,286 +0.57(+10.01%)
Apr 20, 2009 6.454 6.530 5.651 5.674 16,046,792 -0.80(-12.40%)
Apr 17, 2009 6.288 6.689 6.174 6.477 12,709,329 +0.14(+2.27%)
Apr 16, 2009 6.174 6.409 5.992 6.333 14,824,968 +0.16(+2.58%)
Apr 15, 2009 5.545 6.197 5.341 6.174 18,822,864 +0.44(+7.66%)
Apr 14, 2009 6.189 6.299 5.689 5.735 18,325,258 -0.67(-10.41%)
Apr 13, 2009 6.083 6.515 5.962 6.401 16,403,557 +0.20(+3.17%)
Apr 09, 2009 5.591 6.227 5.454 6.204 22,209,654 +1.03(+19.91%)
Apr 08, 2009 4.894 5.197 4.818 5.174 10,332,381 +0.33(+6.72%)
Apr 07, 2009 4.818 5.022 4.765 4.848 8,811,436 -0.12(-2.44%)
Apr 06, 2009 5.030 5.030 4.795 4.969 7,523,303 -0.14(-2.81%)
Apr 03, 2009 4.901 5.151 4.689 5.113 10,381,258 +0.12(+2.43%)
Apr 02, 2009 5.075 5.219 4.856 4.992 12,116,139 +0.09(+1.85%)
Apr 01, 2009 4.636 4.985 4.560 4.901 9,767,283 +0.12(+2.54%)
Mar 31, 2009 4.613 4.863 4.500 4.780 12,564,537 +0.40(+9.17%)
Mar 30, 2009 4.962 5.007 4.356 4.379 14,105,037 -1.02(-18.82%)
Mar 26, 2009 4.925 5.416 4.835 5.394 14,642,873 +0.51(+10.36%)
Mar 25, 2009 4.570 4.925 4.548 4.888 14,575,660 +0.33(+7.30%)
Mar 24, 2009 4.714 4.905 4.472 4.555 12,992,074 -0.39(-7.80%)
Mar 23, 2009 4.495 4.948 4.465 4.940 14,371,941 +0.78(+18.69%)
Mar 20, 2009 4.820 4.820 4.155 4.162 15,919,423 -0.80(-16.17%)
Mar 19, 2009 5.832 5.975 4.721 4.965 18,747,648 -0.50(-9.18%)
Mar 18, 2009 4.903 5.492 4.631 5.467 20,156,048 +0.50(+10.14%)
Mar 17, 2009 4.721 4.971 4.510 4.963 12,737,215 +0.24(+5.12%)
Mar 16, 2009 4.986 5.129 4.636 4.721 15,047,040 +0.02(+0.32%)
Mar 13, 2009 4.956 5.031 4.238 4.706 0 -0.29(-5.89%)
Mar 12, 2009 4.480 5.039 4.298 5.001 14,225,813 +0.51(+11.45%)
Mar 11, 2009 4.502 4.638 4.351 4.487 11,536,698 -0.09(-1.98%)
Mar 10, 2009 4.298 4.600 4.102 4.578 16,669,498 +0.64(+16.31%)
Mar 09, 2009 3.686 4.011 3.649 3.936 7,495,317 +0.20(+5.25%)
Mar 06, 2009 3.679 3.807 3.573 3.739 0 +0.05(+1.23%)
Mar 05, 2009 3.989 4.109 3.596 3.694 12,905,544 -0.48(-11.41%)
Mar 04, 2009 4.094 4.344 3.913 4.170 9,202,357 +0.28(+7.18%)
Mar 02, 2009 4.238 4.276 3.853 3.890 9,946,963 -0.44(-10.12%)
Feb 27, 2009 4.517 4.744 4.321 4.329 0 -0.34(-7.28%)
Feb 26, 2009 4.616 5.265 4.578 4.668 12,707,766 +0.14(+3.00%)
Feb 25, 2009 4.729 4.797 4.306 4.532 10,128,528 -0.14(-3.07%)
Feb 24, 2009 4.238 4.706 3.973 4.676 11,140,991 +0.47(+11.13%)
Feb 23, 2009 4.404 4.563 4.200 4.208 11,656,971 -0.13(-2.96%)
Feb 20, 2009 4.087 4.487 3.815 4.336 14,290,260 +0.14(+3.24%)
Feb 19, 2009 4.835 4.880 4.185 4.200 8,060,998 -0.56(-11.75%)
Feb 18, 2009 4.676 4.804 4.465 4.759 8,856,927 +0.15(+3.28%)
Feb 17, 2009 5.099 5.235 4.593 4.608 14,261,614 -0.69(-12.98%)
Feb 13, 2009 5.348 5.560 5.250 5.295 8,468,798 -0.10(-1.82%)
Feb 12, 2009 5.205 5.424 5.107 5.394 10,881,843 -0.05(-0.97%)
Feb 11, 2009 5.295 5.477 5.243 5.447 7,639,659 +0.15(+2.85%)
Feb 10, 2009 5.945 6.013 5.258 5.295 9,528,110 -0.72(-11.93%)
Feb 09, 2009 5.824 6.070 5.711 6.013 10,509,244 +0.21(+3.65%)
Feb 06, 2009 5.484 5.839 5.439 5.802 17,700,258 +0.41(+7.56%)
Feb 05, 2009 5.628 5.628 5.239 5.394 12,244,190 -0.03(-0.56%)
Feb 04, 2009 5.499 5.628 5.341 5.424 9,658,855 -0.03(-0.55%)
Feb 03, 2009 5.583 5.598 5.348 5.454 6,557,286 -0.11(-1.90%)
Feb 02, 2009 5.265 5.583 5.227 5.560 7,864,355 +0.16(+2.94%)
Jan 30, 2009 5.522 5.749 5.348 5.401 0 -0.23(-4.16%)
Jan 29, 2009 5.197 5.968 5.197 5.635 6,616,406 -0.34(-5.69%)
Jan 28, 2009 6.021 6.036 5.718 5.975 12,044,580 +0.36(+6.32%)
Jan 27, 2009 5.718 5.794 5.492 5.620 5,151,548 +0.02(+0.40%)
Jan 26, 2009 5.560 5.847 5.477 5.598 5,580,273 -0.07(-1.20%)
Jan 23, 2009 5.424 5.756 5.205 5.666 8,214,216 +0.08(+1.49%)
Jan 22, 2009 5.817 5.892 5.522 5.583 9,159,350 -0.42(-6.93%)
Jan 21, 2009 5.900 6.021 5.613 5.998 10,428,736 +0.39(+6.86%)
Jan 20, 2009 5.522 5.990 5.522 5.613 12,501,854 -0.13(-2.24%)
Jan 16, 2009 5.915 6.119 5.711 5.741 11,931,433 -0.01(-0.13%)
Jan 15, 2009 5.975 6.126 5.628 5.749 12,284,031 -0.25(-4.16%)
Jan 14, 2009 6.262 6.368 5.930 5.998 8,621,292 -0.51(-7.78%)
Jan 13, 2009 6.481 6.701 6.285 6.504 8,183,522 -0.04(-0.58%)
Jan 12, 2009 6.663 6.769 6.444 6.542 6,794,077 -0.04(-0.57%)
Jan 09, 2009 6.738 6.761 6.436 6.580 4,936,903 -0.14(-2.13%)
Jan 08, 2009 6.716 6.814 6.557 6.723 5,097,769 -0.02(-0.34%)
Jan 07, 2009 7.214 7.214 6.685 6.746 6,699,580 -0.59(-8.03%)
Jan 06, 2009 7.463 7.501 7.199 7.335 8,414,681 -0.03(-0.41%)
Jan 05, 2009 7.101 7.411 7.063 7.365 6,027,556 +0.18(+2.52%)
Jan 02, 2009 7.320 7.335 7.018 7.184 0 -0.02(-0.21%)
Jan 01, 2009 6.776 7.271 6.580 7.199 0 +0.00(+0.00%)
Dec 31, 2008 6.776 7.271 6.580 7.199 4,969,756 +0.42(+6.12%)
Dec 30, 2008 6.542 6.806 6.429 6.784 4,284,795 +0.36(+5.52%)
Dec 29, 2008 6.279 6.496 6.279 6.429 3,790,295 +0.15(+2.39%)
Dec 26, 2008 6.639 6.639 6.174 6.279 2,273,165 -0.15(-2.33%)
Dec 24, 2008 6.534 6.639 6.331 6.429 1,763,902 -0.08(-1.15%)
Dec 23, 2008 6.594 6.774 6.451 6.504 4,096,518 -0.06(-0.91%)
Dec 22, 2008 6.999 7.089 6.481 6.564 4,900,046 -0.44(-6.22%)
Dec 19, 2008 7.036 7.291 6.759 6.999 8,942,685 +0.05(+0.76%)
Dec 18, 2008 7.044 7.644 6.886 6.946 14,736,514 +0.51(+7.93%)
Dec 17, 2008 6.474 7.051 6.346 6.436 9,084,663 -0.36(-5.30%)
Dec 16, 2008 6.699 6.864 6.361 6.796 9,394,083 +0.25(+3.78%)
Dec 15, 2008 6.744 6.901 6.429 6.549 5,494,486 -0.18(-2.68%)
Dec 12, 2008 6.751 6.916 6.429 6.729 9,386,305 -0.11(-1.54%)
Dec 11, 2008 7.509 7.629 6.699 6.834 9,134,688 -0.80(-10.51%)
Dec 10, 2008 7.831 7.936 7.194 7.636 6,788,509 -0.13(-1.64%)
Dec 09, 2008 8.214 8.375 7.674 7.764 7,337,316 -0.58(-6.92%)
Dec 08, 2008 8.416 8.604 8.214 8.341 6,984,275 +0.18(+2.21%)
Dec 05, 2008 7.404 8.221 7.209 8.161 7,701,954 +0.65(+8.58%)
Dec 04, 2008 7.584 8.154 7.404 7.516 6,345,154 -0.29(-3.65%)
Dec 03, 2008 7.434 7.876 6.796 7.801 8,197,163 +0.32(+4.31%)
Dec 02, 2008 7.261 7.576 7.029 7.479 7,964,223 +0.43(+6.06%)
Dec 01, 2008 7.261 7.543 7.014 7.051 11,445,860 -0.62(-8.11%)
Nov 28, 2008 7.501 7.756 7.486 7.674 3,568,365 +0.01(+0.20%)
Nov 26, 2008 7.014 7.779 6.804 7.659 6,522,769 +0.41(+5.58%)
Nov 25, 2008 7.629 7.659 6.954 7.254 9,293,306 -0.05(-0.72%)
Nov 24, 2008 6.031 7.374 5.543 7.306 15,291,584 +1.57(+27.32%)
Nov 21, 2008 5.333 5.821 4.973 5.738 14,885,211 +0.74(+14.69%)
Nov 20, 2008 5.476 5.746 4.943 5.003 10,166,216 -0.56(-9.99%)
Nov 19, 2008 5.948 6.204 5.498 5.558 10,300,941 -0.49(-8.06%)
Nov 18, 2008 6.609 6.894 5.903 6.046 10,149,615 -0.68(-10.14%)
Nov 17, 2008 7.014 7.126 6.601 6.729 8,212,994 -0.38(-5.28%)
Nov 14, 2008 6.864 7.636 6.736 7.104 7,802,392 -0.08(-1.15%)
Nov 13, 2008 6.939 7.246 6.189 7.186 11,517,919 +0.38(+5.62%)
Nov 12, 2008 7.366 7.501 6.721 6.804 10,944,063 -0.74(-9.75%)
Nov 11, 2008 8.131 8.306 7.374 7.539 14,566,124 -0.71(-8.64%)
Nov 10, 2008 8.829 9.182 8.161 8.251 8,009,998 -0.62(-7.02%)
Nov 07, 2008 8.829 8.949 8.581 8.874 6,965,878 +0.05(+0.51%)
Nov 06, 2008 8.926 9.144 8.634 8.829 9,696,741 -0.23(-2.49%)
Nov 05, 2008 9.264 9.482 9.002 9.054 7,678,526 -0.32(-3.44%)
Nov 04, 2008 9.249 9.557 9.107 9.377 6,601,919 +0.38(+4.25%)
Nov 03, 2008 9.032 9.242 8.806 8.994 5,151,585 -0.20(-2.12%)
Oct 31, 2008 8.386 9.242 8.334 9.189 7,974,748 +0.73(+8.60%)
Oct 30, 2008 8.559 9.107 8.251 8.461 8,149,247 +0.11(+1.26%)
Oct 29, 2008 8.776 8.904 8.274 8.356 11,208,962 -0.38(-4.38%)
Oct 28, 2008 8.064 8.761 7.366 8.739 10,890,503 +1.48(+20.35%)
Oct 27, 2008 7.359 7.809 7.194 7.261 6,060,830 -0.35(-4.54%)
Oct 24, 2008 7.269 7.854 6.954 7.606 6,947,232 -0.29(-3.61%)
Oct 23, 2008 7.599 7.959 7.321 7.891 11,093,046 +0.17(+2.24%)
Oct 22, 2008 8.131 8.131 7.434 7.719 9,596,460 -0.51(-6.20%)
Oct 21, 2008 8.656 8.941 8.116 8.229 8,107,786 -0.62(-7.03%)
Oct 20, 2008 8.221 8.919 7.816 8.851 8,930,264 +0.80(+9.87%)
Oct 17, 2008 7.524 8.304 7.524 8.056 10,546,350 +0.32(+4.17%)
Oct 16, 2008 7.794 7.876 6.946 7.734 11,741,228 +0.22(+2.89%)
Oct 15, 2008 8.469 8.476 7.419 7.516 11,195,537 -1.31(-14.80%)
Oct 14, 2008 8.889 9.564 8.551 8.821 15,091,577 +0.87(+10.94%)
Oct 13, 2008 7.944 8.064 7.426 7.951 8,063,420 +0.77(+10.76%)
Oct 10, 2008 6.901 7.621 6.264 7.179 14,876,827 -0.05(-0.62%)
Oct 09, 2008 7.876 8.034 7.224 7.224 14,554,606 -0.27(-3.60%)
Oct 08, 2008 7.156 8.071 5.641 7.494 8,587,931 +0.19(+2.57%)
Oct 07, 2008 8.124 8.454 7.239 7.306 7,904,251 -0.72(-8.97%)
Oct 06, 2008 7.876 8.439 7.486 8.026 9,135,223 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.914 8.304 9,833,446 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.459 9.722 6,553,459 -0.62(-5.95%)
Oct 01, 2008 10.21 10.49 9.977 10.34 6,758,946 -0.03(-0.29%)
Sep 30, 2008 10.51 10.70 10.08 10.37 6,345,678 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.684 10.13 9,201,986 -0.27(-2.60%)
Sep 26, 2008 10.87 11.04 10.16 10.40 0 -0.67(-6.07%)
Sep 25, 2008 11.73 11.73 10.70 11.07 5,555,221 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.37 4,101,801 -0.21(-1.81%)
Sep 23, 2008 11.36 11.85 11.28 11.58 5,030,878 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,565,773 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.87 11.42 8.343 10.96 30,883,216 +0.39(+3.68%)
Sep 17, 2008 11.04 11.58 10.28 10.57 16,392,397 -0.98(-8.47%)
Sep 16, 2008 11.26 11.76 11.00 11.55 16,657,335 -0.26(-2.21%)
Sep 15, 2008 12.52 13.14 11.81 11.81 14,110,039 -1.36(-10.32%)
Sep 12, 2008 12.46 13.22 12.39 13.17 7,873,834 +0.41(+3.22%)
Sep 11, 2008 11.99 12.80 11.87 12.76 10,334,857 +0.20(+1.61%)
Sep 10, 2008 12.39 12.85 12.03 12.56 10,041,260 +0.30(+2.44%)
Sep 09, 2008 12.75 12.98 12.17 12.26 14,062,700 -0.69(-5.36%)
Sep 08, 2008 13.08 13.56 12.33 12.95 12,710,842 +0.69(+5.60%)
Sep 05, 2008 11.80 12.27 11.39 12.26 0 +0.22(+1.80%)
Sep 04, 2008 12.73 12.73 12.01 12.05 6,909,804 -0.65(-5.12%)
Sep 03, 2008 12.70 12.82 12.35 12.70 6,995,301 -0.08(-0.64%)
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.