Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

143.21 +7.10 (+5.22%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.45 10.57 10.17 10.43 11,640,408 -0.36(-3.37%)
Aug 28, 2009 10.71 10.81 10.52 10.80 6,369,852 +0.19(+1.79%)
Aug 27, 2009 10.57 10.69 10.38 10.61 8,097,787 -0.02(-0.21%)
Aug 26, 2009 10.33 10.71 10.11 10.63 11,189,434 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.33 10,019,948 -0.08(-0.73%)
Aug 24, 2009 10.74 10.78 10.29 10.41 14,029,108 +0.16(+1.55%)
Aug 21, 2009 10.02 10.31 9.971 10.25 9,055,585 +0.30(+2.97%)
Aug 20, 2009 9.515 10.01 9.470 9.955 9,676,703 +0.46(+4.79%)
Aug 19, 2009 9.326 9.644 9.272 9.500 12,585,848 +0.05(+0.48%)
Aug 18, 2009 9.250 9.500 9.136 9.455 9,635,702 +0.35(+3.83%)
Aug 17, 2009 9.371 9.379 9.083 9.106 14,327,893 -0.36(-3.85%)
Aug 14, 2009 9.538 9.625 9.280 9.470 9,354,251 -0.09(-0.95%)
Aug 13, 2009 9.622 9.697 9.474 9.561 10,048,121 +0.08(+0.80%)
Aug 12, 2009 9.424 9.584 9.219 9.485 8,266,707 +0.17(+1.79%)
Aug 11, 2009 9.356 9.530 9.235 9.318 13,000,147 -0.09(-0.97%)
Aug 10, 2009 9.675 9.788 9.295 9.409 11,776,253 -0.27(-2.82%)
Aug 07, 2009 9.667 9.788 9.401 9.682 13,135,579 +0.14(+1.43%)
Aug 06, 2009 9.644 9.751 9.326 9.546 14,097,777 +0.04(+0.40%)
Aug 05, 2009 9.515 9.561 9.189 9.508 13,326,289 +0.17(+1.87%)
Aug 04, 2009 9.235 9.530 9.159 9.333 8,233,961 +0.06(+0.65%)
Aug 03, 2009 9.288 9.470 9.143 9.272 9,559,782 +0.26(+2.86%)
Jul 31, 2009 9.098 9.333 9.014 9.014 10,889,370 -0.08(-0.92%)
Jul 30, 2009 8.939 9.318 8.916 9.098 9,659,130 +0.24(+2.74%)
Jul 29, 2009 8.825 8.893 8.582 8.855 10,330,483 -0.20(-2.18%)
Jul 28, 2009 9.045 9.143 8.916 9.052 6,859,602 -0.02(-0.25%)
Jul 27, 2009 9.098 9.250 9.030 9.075 7,095,189 -0.08(-0.83%)
Jul 24, 2009 8.605 9.212 8.574 9.151 8,686,586 +0.30(+3.43%)
Jul 23, 2009 8.665 8.961 8.514 8.848 12,386,986 +0.20(+2.37%)
Jul 22, 2009 8.316 8.741 8.286 8.643 7,335,590 +0.12(+1.42%)
Jul 21, 2009 8.612 8.719 8.404 8.521 8,596,304 -0.09(-1.06%)
Jul 20, 2009 8.309 8.681 8.309 8.612 8,872,192 +0.33(+3.94%)
Jul 17, 2009 8.423 8.423 8.104 8.286 7,576,370 -0.12(-1.44%)
Jul 16, 2009 8.134 8.529 7.975 8.407 15,263,438 +0.17(+2.12%)
Jul 15, 2009 7.929 8.377 7.854 8.233 20,882,030 +0.48(+6.16%)
Jul 14, 2009 7.709 7.816 7.497 7.755 12,808,657 +0.06(+0.79%)
Jul 13, 2009 7.446 7.702 7.429 7.694 16,898,426 +0.40(+5.52%)
Jul 10, 2009 7.209 7.406 7.117 7.292 14,546,913 +0.03(+0.42%)
Jul 09, 2009 7.026 7.330 7.019 7.262 26,664,826 +0.34(+4.93%)
Jul 08, 2009 7.284 7.353 6.829 6.920 97,346,808 -0.19(-2.67%)
Jul 07, 2009 7.171 7.292 7.011 7.110 36,599,344 -0.86(-10.76%)
Jul 06, 2009 7.649 7.975 7.573 7.967 10,762,758 +0.27(+3.55%)
Jul 02, 2009 7.656 7.831 7.520 7.694 7,210,676 -0.10(-1.27%)
Jul 01, 2009 7.831 8.020 7.778 7.793 8,358,463 +0.00(+0.00%)
Jun 30, 2009 8.127 8.157 7.558 7.793 13,854,460 -0.32(-3.93%)
Jun 29, 2009 7.778 8.256 7.633 8.112 17,358,444 +0.61(+8.20%)
Jun 26, 2009 7.709 7.732 7.383 7.497 7,133,284 -0.24(-3.13%)
Jun 25, 2009 7.414 7.747 7.359 7.739 11,642,420 +0.45(+6.13%)
Jun 24, 2009 7.012 7.330 6.967 7.292 10,146,750 +0.34(+4.90%)
Jun 23, 2009 7.096 7.202 6.747 6.952 11,469,019 -0.10(-1.40%)
Jun 22, 2009 6.952 7.421 6.914 7.050 15,804,099 -0.01(-0.11%)
Jun 19, 2009 7.103 7.232 6.846 7.058 11,726,385 +0.04(+0.54%)
Jun 18, 2009 7.270 7.421 6.929 7.020 15,365,414 +0.27(+4.04%)
Jun 17, 2009 6.891 6.914 6.497 6.747 8,781,638 -0.14(-2.09%)
Jun 16, 2009 7.224 7.224 6.876 6.891 7,672,167 -0.26(-3.65%)
Jun 15, 2009 6.974 7.429 6.967 7.152 8,368,742 +0.11(+1.56%)
Jun 12, 2009 7.118 7.292 6.967 7.043 4,449,852 -0.27(-3.63%)
Jun 11, 2009 7.527 7.573 7.179 7.308 7,218,352 -0.07(-0.92%)
Jun 10, 2009 7.361 7.557 7.194 7.376 8,092,541 +0.05(+0.72%)
Jun 09, 2009 6.974 7.406 6.884 7.323 7,859,990 +0.37(+5.34%)
Jun 08, 2009 6.899 7.027 6.777 6.952 8,444,303 -0.17(-2.44%)
Jun 05, 2009 7.300 7.338 7.005 7.126 5,513,110 -0.02(-0.32%)
Jun 04, 2009 7.186 7.239 6.990 7.149 9,244,286 +0.02(+0.32%)
Jun 03, 2009 7.224 7.361 7.080 7.126 8,388,873 -0.17(-2.39%)
Jun 02, 2009 7.595 7.603 7.209 7.300 9,608,132 -0.34(-4.46%)
Jun 01, 2009 7.376 7.876 7.338 7.641 16,996,488 +0.40(+5.54%)
May 29, 2009 6.914 7.270 6.717 7.239 18,798,420 +0.35(+5.05%)
May 28, 2009 6.808 6.899 6.501 6.891 10,823,179 +0.36(+5.57%)
May 27, 2009 6.770 6.921 6.505 6.528 11,543,660 -0.20(-3.04%)
May 26, 2009 6.300 6.755 6.179 6.732 10,022,323 +0.40(+6.34%)
May 22, 2009 6.528 6.573 6.308 6.331 5,894,942 -0.17(-2.68%)
May 21, 2009 6.505 6.581 6.293 6.505 11,300,184 -0.07(-1.04%)
May 20, 2009 6.830 6.982 6.497 6.573 8,744,493 -0.11(-1.70%)
May 19, 2009 6.974 6.974 6.649 6.687 8,366,739 -0.30(-4.23%)
May 18, 2009 6.671 7.035 6.550 6.982 10,746,725 +0.48(+7.33%)
May 15, 2009 6.618 6.785 6.384 6.505 9,040,559 -0.12(-1.83%)
May 14, 2009 6.452 6.656 6.323 6.626 9,690,656 +0.16(+2.46%)
May 13, 2009 6.777 6.777 6.422 6.467 10,931,233 -0.46(-6.67%)
May 12, 2009 7.414 7.550 6.762 6.929 14,043,893 -0.40(-5.48%)
May 11, 2009 7.743 7.762 7.308 7.330 13,053,543 -0.74(-9.19%)
May 08, 2009 8.163 8.247 7.694 8.072 19,400,574 -0.64(-7.38%)
May 07, 2009 8.542 8.822 7.792 8.716 22,912,720 +0.89(+11.42%)
May 06, 2009 7.209 8.148 7.194 7.823 20,598,690 +0.92(+13.39%)
May 05, 2009 6.717 7.080 6.596 6.899 12,800,852 +0.10(+1.45%)
May 04, 2009 6.179 6.853 6.149 6.800 13,254,587 +0.65(+10.59%)
May 01, 2009 6.104 6.338 6.073 6.149 7,744,533 -0.01(-0.12%)
Apr 30, 2009 6.512 6.687 6.119 6.157 16,676,297 -0.27(-4.13%)
Apr 29, 2009 6.399 6.641 6.300 6.422 14,481,598 +0.11(+1.80%)
Apr 28, 2009 6.081 6.573 5.952 6.308 12,010,508 +0.19(+3.09%)
Apr 27, 2009 6.717 6.724 6.111 6.119 11,670,414 -0.76(-11.11%)
Apr 24, 2009 6.528 7.126 6.369 6.884 15,523,797 +0.44(+6.82%)
Apr 23, 2009 6.096 6.528 6.058 6.444 8,274,315 +0.36(+5.98%)
Apr 22, 2009 5.891 6.475 5.846 6.081 12,607,679 -0.16(-2.55%)
Apr 21, 2009 5.483 6.240 5.324 6.240 12,494,800 +0.57(+10.01%)
Apr 20, 2009 6.452 6.528 5.649 5.672 16,052,591 -0.80(-12.40%)
Apr 17, 2009 6.285 6.687 6.172 6.475 12,713,922 +0.14(+2.27%)
Apr 16, 2009 6.172 6.406 5.990 6.331 14,830,325 +0.16(+2.58%)
Apr 15, 2009 5.543 6.194 5.339 6.172 18,829,666 +0.44(+7.66%)
Apr 14, 2009 6.187 6.297 5.687 5.732 18,331,880 -0.67(-10.41%)
Apr 13, 2009 6.081 6.512 5.960 6.399 16,409,485 +0.20(+3.17%)
Apr 09, 2009 5.589 6.225 5.452 6.202 22,217,680 +1.03(+19.91%)
Apr 08, 2009 4.892 5.195 4.816 5.172 10,336,115 +0.33(+6.72%)
Apr 07, 2009 4.816 5.021 4.763 4.846 8,814,620 -0.12(-2.44%)
Apr 06, 2009 5.028 5.028 4.793 4.968 7,526,022 -0.14(-2.81%)
Apr 03, 2009 4.899 5.149 4.687 5.112 10,385,010 +0.12(+2.43%)
Apr 02, 2009 5.074 5.218 4.854 4.990 12,120,517 +0.09(+1.85%)
Apr 01, 2009 4.634 4.983 4.559 4.899 9,770,813 +0.12(+2.54%)
Mar 31, 2009 4.612 4.862 4.498 4.778 12,569,078 +0.40(+9.17%)
Mar 30, 2009 4.960 5.005 4.354 4.377 14,110,134 -1.01(-18.82%)
Mar 26, 2009 4.924 5.414 4.833 5.392 14,648,169 +0.51(+10.36%)
Mar 25, 2009 4.569 4.924 4.546 4.886 14,580,931 +0.33(+7.30%)
Mar 24, 2009 4.712 4.903 4.470 4.553 12,996,773 -0.39(-7.80%)
Mar 23, 2009 4.493 4.946 4.463 4.939 14,377,139 +0.78(+18.69%)
Mar 20, 2009 4.818 4.818 4.153 4.161 15,925,180 -0.80(-16.17%)
Mar 19, 2009 5.830 5.973 4.720 4.963 18,754,428 -0.50(-9.18%)
Mar 18, 2009 4.901 5.490 4.629 5.465 20,163,336 +0.50(+10.14%)
Mar 17, 2009 4.720 4.969 4.508 4.961 12,741,821 +0.24(+5.12%)
Mar 16, 2009 4.984 5.127 4.635 4.720 15,052,482 +0.02(+0.32%)
Mar 13, 2009 4.954 5.029 4.236 4.705 0 -0.29(-5.89%)
Mar 12, 2009 4.478 5.037 4.297 4.999 14,230,958 +0.51(+11.45%)
Mar 11, 2009 4.501 4.637 4.350 4.486 11,540,871 -0.09(-1.98%)
Mar 10, 2009 4.297 4.599 4.100 4.576 16,675,526 +0.64(+16.31%)
Mar 09, 2009 3.685 4.010 3.647 3.934 7,498,028 +0.20(+5.25%)
Mar 06, 2009 3.678 3.806 3.572 3.738 0 +0.05(+1.23%)
Mar 05, 2009 3.987 4.108 3.594 3.693 12,910,211 -0.48(-11.41%)
Mar 04, 2009 4.093 4.342 3.912 4.168 9,205,685 +0.28(+7.18%)
Mar 02, 2009 4.236 4.274 3.851 3.889 9,950,560 -0.44(-10.12%)
Feb 27, 2009 4.516 4.742 4.319 4.327 0 -0.34(-7.28%)
Feb 26, 2009 4.614 5.263 4.576 4.667 12,712,362 +0.14(+3.00%)
Feb 25, 2009 4.727 4.795 4.304 4.531 10,132,191 -0.14(-3.07%)
Feb 24, 2009 4.236 4.705 3.972 4.674 11,145,020 +0.47(+11.13%)
Feb 23, 2009 4.402 4.561 4.199 4.206 11,661,187 -0.13(-2.96%)
Feb 20, 2009 4.085 4.486 3.813 4.335 14,295,428 +0.14(+3.24%)
Feb 19, 2009 4.833 4.878 4.183 4.199 8,063,913 -0.56(-11.75%)
Feb 18, 2009 4.674 4.803 4.463 4.757 8,860,131 +0.15(+3.28%)
Feb 17, 2009 5.097 5.233 4.591 4.606 14,266,772 -0.69(-12.98%)
Feb 13, 2009 5.346 5.558 5.248 5.294 8,471,861 -0.10(-1.82%)
Feb 12, 2009 5.203 5.422 5.105 5.392 10,885,778 -0.05(-0.97%)
Feb 11, 2009 5.294 5.475 5.241 5.445 7,642,422 +0.15(+2.85%)
Feb 10, 2009 5.943 6.011 5.256 5.294 9,531,556 -0.72(-11.93%)
Feb 09, 2009 5.822 6.068 5.709 6.011 10,513,045 +0.21(+3.65%)
Feb 06, 2009 5.482 5.837 5.437 5.799 17,706,658 +0.41(+7.56%)
Feb 05, 2009 5.626 5.626 5.237 5.392 12,248,618 -0.03(-0.56%)
Feb 04, 2009 5.497 5.626 5.339 5.422 9,662,348 -0.03(-0.55%)
Feb 03, 2009 5.580 5.596 5.346 5.452 6,559,657 -0.11(-1.90%)
Feb 02, 2009 5.263 5.580 5.226 5.558 7,867,199 +0.16(+2.94%)
Jan 30, 2009 5.520 5.747 5.346 5.399 0 -0.23(-4.16%)
Jan 29, 2009 5.195 5.966 5.195 5.633 6,618,799 -0.34(-5.69%)
Jan 28, 2009 6.018 6.034 5.716 5.973 12,048,936 +0.35(+6.32%)
Jan 27, 2009 5.716 5.792 5.490 5.618 5,153,411 +0.02(+0.40%)
Jan 26, 2009 5.558 5.845 5.475 5.596 5,582,291 -0.07(-1.20%)
Jan 23, 2009 5.422 5.754 5.203 5.664 8,217,187 +0.08(+1.49%)
Jan 22, 2009 5.815 5.890 5.520 5.580 9,162,662 -0.42(-6.93%)
Jan 21, 2009 5.898 6.018 5.611 5.996 10,432,508 +0.39(+6.86%)
Jan 20, 2009 5.520 5.988 5.520 5.611 12,506,375 -0.13(-2.24%)
Jan 16, 2009 5.913 6.117 5.709 5.739 11,935,748 -0.01(-0.13%)
Jan 15, 2009 5.973 6.124 5.626 5.747 12,288,474 -0.25(-4.16%)
Jan 14, 2009 6.260 6.366 5.928 5.996 8,624,410 -0.51(-7.78%)
Jan 13, 2009 6.479 6.698 6.283 6.502 8,186,481 -0.04(-0.58%)
Jan 12, 2009 6.660 6.766 6.441 6.540 6,796,534 -0.04(-0.57%)
Jan 09, 2009 6.736 6.759 6.434 6.577 4,938,688 -0.14(-2.13%)
Jan 08, 2009 6.713 6.811 6.555 6.721 5,099,613 -0.02(-0.34%)
Jan 07, 2009 7.212 7.212 6.683 6.743 6,702,003 -0.59(-8.03%)
Jan 06, 2009 7.461 7.499 7.196 7.332 8,417,724 -0.03(-0.41%)
Jan 05, 2009 7.098 7.408 7.061 7.363 6,029,736 +0.18(+2.52%)
Jan 02, 2009 7.317 7.332 7.015 7.181 0 -0.02(-0.21%)
Jan 01, 2009 6.774 7.268 6.577 7.196 0 +0.00(+0.00%)
Dec 31, 2008 6.774 7.268 6.577 7.196 4,971,554 +0.42(+6.12%)
Dec 30, 2008 6.540 6.804 6.426 6.781 4,286,345 +0.35(+5.52%)
Dec 29, 2008 6.276 6.494 6.276 6.426 3,791,665 +0.15(+2.39%)
Dec 26, 2008 6.636 6.636 6.171 6.276 2,273,987 -0.15(-2.33%)
Dec 24, 2008 6.531 6.636 6.329 6.426 1,764,540 -0.07(-1.15%)
Dec 23, 2008 6.591 6.771 6.449 6.501 4,097,999 -0.06(-0.91%)
Dec 22, 2008 6.996 7.086 6.479 6.561 4,901,817 -0.43(-6.22%)
Dec 19, 2008 7.034 7.289 6.756 6.996 8,945,918 +0.05(+0.76%)
Dec 18, 2008 7.041 7.641 6.884 6.944 14,741,842 +0.51(+7.93%)
Dec 17, 2008 6.471 7.049 6.344 6.434 9,087,947 -0.36(-5.30%)
Dec 16, 2008 6.696 6.861 6.359 6.794 9,397,480 +0.25(+3.78%)
Dec 15, 2008 6.741 6.899 6.426 6.546 5,496,473 -0.18(-2.68%)
Dec 12, 2008 6.749 6.914 6.426 6.726 9,389,698 -0.10(-1.54%)
Dec 11, 2008 7.506 7.626 6.696 6.831 9,137,990 -0.80(-10.51%)
Dec 10, 2008 7.828 7.933 7.191 7.634 6,790,963 -0.13(-1.64%)
Dec 09, 2008 8.211 8.372 7.671 7.761 7,339,968 -0.58(-6.92%)
Dec 08, 2008 8.413 8.601 8.211 8.338 6,986,800 +0.18(+2.21%)
Dec 05, 2008 7.401 8.218 7.206 8.158 7,704,738 +0.64(+8.58%)
Dec 04, 2008 7.581 8.151 7.401 7.514 6,347,447 -0.28(-3.65%)
Dec 03, 2008 7.431 7.873 6.794 7.798 8,200,126 +0.32(+4.31%)
Dec 02, 2008 7.259 7.574 7.026 7.476 7,967,102 +0.43(+6.06%)
Dec 01, 2008 7.259 7.540 7.011 7.049 11,449,997 -0.62(-8.11%)
Nov 28, 2008 7.499 7.753 7.484 7.671 3,569,655 +0.01(+0.20%)
Nov 26, 2008 7.011 7.776 6.801 7.656 6,525,127 +0.40(+5.58%)
Nov 25, 2008 7.626 7.656 6.951 7.251 9,296,665 -0.05(-0.72%)
Nov 24, 2008 6.029 7.371 5.541 7.304 15,297,112 +1.57(+27.32%)
Nov 21, 2008 5.331 5.819 4.972 5.736 14,890,592 +0.73(+14.69%)
Nov 20, 2008 5.474 5.744 4.942 5.002 10,169,891 -0.55(-9.99%)
Nov 19, 2008 5.946 6.201 5.496 5.556 10,304,665 -0.49(-8.06%)
Nov 18, 2008 6.606 6.891 5.901 6.044 10,153,284 -0.68(-10.14%)
Nov 17, 2008 7.011 7.124 6.599 6.726 8,215,963 -0.37(-5.28%)
Nov 14, 2008 6.861 7.634 6.734 7.101 7,805,212 -0.08(-1.15%)
Nov 13, 2008 6.936 7.244 6.186 7.184 11,522,083 +0.38(+5.62%)
Nov 12, 2008 7.364 7.499 6.719 6.801 10,948,020 -0.73(-9.75%)
Nov 11, 2008 8.128 8.303 7.371 7.536 14,571,390 -0.71(-8.64%)
Nov 10, 2008 8.826 9.178 8.158 8.248 8,012,894 -0.62(-7.02%)
Nov 07, 2008 8.826 8.946 8.578 8.871 6,968,396 +0.04(+0.51%)
Nov 06, 2008 8.923 9.141 8.631 8.826 9,700,246 -0.22(-2.49%)
Nov 05, 2008 9.261 9.478 8.998 9.051 7,681,302 -0.32(-3.44%)
Nov 04, 2008 9.246 9.553 9.103 9.373 6,604,305 +0.38(+4.25%)
Nov 03, 2008 9.028 9.238 8.803 8.991 5,153,447 -0.19(-2.12%)
Oct 31, 2008 8.383 9.238 8.331 9.186 7,977,631 +0.73(+8.60%)
Oct 30, 2008 8.556 9.103 8.248 8.458 8,152,193 +0.10(+1.26%)
Oct 29, 2008 8.773 8.901 8.271 8.353 11,213,014 -0.38(-4.38%)
Oct 28, 2008 8.061 8.758 7.364 8.736 10,894,440 +1.48(+20.35%)
Oct 27, 2008 7.356 7.806 7.191 7.259 6,063,021 -0.34(-4.54%)
Oct 24, 2008 7.266 7.851 6.951 7.604 6,949,743 -0.28(-3.61%)
Oct 23, 2008 7.596 7.956 7.319 7.888 11,097,057 +0.17(+2.24%)
Oct 22, 2008 8.128 8.128 7.431 7.716 9,599,930 -0.51(-6.20%)
Oct 21, 2008 8.653 8.938 8.113 8.226 8,110,717 -0.62(-7.03%)
Oct 20, 2008 8.218 8.916 7.813 8.848 8,933,492 +0.79(+9.87%)
Oct 17, 2008 7.521 8.301 7.521 8.053 10,550,162 +0.32(+4.17%)
Oct 16, 2008 7.791 7.873 6.944 7.731 11,745,472 +0.22(+2.89%)
Oct 15, 2008 8.466 8.473 7.416 7.514 11,199,585 -1.30(-14.80%)
Oct 14, 2008 8.886 9.561 8.548 8.818 15,097,033 +0.87(+10.94%)
Oct 13, 2008 7.941 8.061 7.424 7.948 8,066,335 +0.77(+10.76%)
Oct 10, 2008 6.899 7.619 6.261 7.176 14,882,205 -0.04(-0.62%)
Oct 09, 2008 7.873 8.031 7.221 7.221 14,559,867 -0.27(-3.60%)
Oct 08, 2008 7.154 8.068 5.639 7.491 8,591,036 +0.19(+2.57%)
Oct 07, 2008 8.121 8.451 7.236 7.304 7,907,108 -0.72(-8.97%)
Oct 06, 2008 7.873 8.436 7.484 8.023 9,138,525 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.911 8.301 9,837,001 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.456 9.718 6,555,828 -0.61(-5.95%)
Oct 01, 2008 10.21 10.49 9.973 10.33 6,761,389 -0.03(-0.29%)
Sep 30, 2008 10.51 10.69 10.08 10.36 6,347,972 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.681 10.12 9,205,313 -0.27(-2.60%)
Sep 26, 2008 10.86 11.04 10.15 10.39 0 -0.67(-6.07%)
Sep 25, 2008 11.72 11.72 10.70 11.06 5,557,230 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.36 4,103,284 -0.21(-1.81%)
Sep 23, 2008 11.36 11.84 11.27 11.57 5,032,697 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,568,509 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.86 11.42 8.340 10.95 30,894,384 +0.39(+3.67%)
Sep 17, 2008 11.04 11.57 10.28 10.56 16,398,325 -0.98(-8.47%)
Sep 16, 2008 11.26 11.75 11.00 11.54 16,663,359 -0.26(-2.21%)
Sep 15, 2008 12.51 13.13 11.80 11.80 14,115,142 -1.36(-10.32%)
Sep 12, 2008 12.45 13.22 12.39 13.16 7,876,681 +0.41(+3.22%)
Sep 11, 2008 11.98 12.80 11.86 12.75 10,338,594 +0.20(+1.61%)
Sep 10, 2008 12.39 12.84 12.03 12.55 10,044,891 +0.30(+2.44%)
Sep 09, 2008 12.74 12.98 12.16 12.25 14,067,786 -0.69(-5.36%)
Sep 08, 2008 13.07 13.55 12.33 12.95 12,715,439 +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 12.04 6,912,303 -0.65(-5.12%)
Sep 03, 2008 12.69 12.81 12.34 12.69 6,997,831 -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.