Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.07 57.56 56.96 57.27 2,230,705 +0.02(+0.03%)
Oct 30, 2017 57.34 57.74 57.16 57.25 1,654,147 -0.23(-0.40%)
Oct 27, 2017 57.33 57.67 57.01 57.49 1,990,283 +0.08(+0.13%)
Oct 26, 2017 56.56 57.61 56.44 57.41 3,509,099 +1.33(+2.36%)
Oct 25, 2017 56.91 57.93 55.60 56.08 6,244,201 -1.93(-3.32%)
Oct 24, 2017 57.64 58.03 57.53 58.01 3,131,908 +0.47(+0.82%)
Oct 23, 2017 57.33 57.71 57.32 57.54 2,965,602 +0.23(+0.41%)
Oct 20, 2017 57.00 57.76 57.00 57.31 3,731,041 +0.78(+1.39%)
Oct 19, 2017 55.98 56.61 55.78 56.52 2,413,724 +0.23(+0.41%)
Oct 18, 2017 55.93 56.44 55.80 56.29 2,288,225 +0.63(+1.13%)
Oct 17, 2017 56.31 56.41 55.58 55.66 1,952,648 -0.59(-1.06%)
Oct 16, 2017 55.26 56.30 55.26 56.26 3,827,662 +1.27(+2.30%)
Oct 13, 2017 54.86 55.46 54.69 54.99 3,229,491 +0.06(+0.11%)
Oct 12, 2017 55.27 55.82 54.80 54.93 4,394,006 -0.89(-1.59%)
Oct 11, 2017 56.09 56.26 55.61 55.82 2,504,190 -0.43(-0.77%)
Oct 10, 2017 56.32 56.59 56.11 56.25 1,972,740 -0.03(-0.06%)
Oct 09, 2017 56.65 56.94 56.18 56.28 2,294,003 -0.32(-0.56%)
Oct 06, 2017 56.75 56.82 56.32 56.60 2,967,365 -0.19(-0.33%)
Oct 05, 2017 56.41 56.95 56.22 56.79 2,774,014 +0.41(+0.73%)
Oct 04, 2017 56.36 56.80 55.95 56.38 2,556,352 -0.22(-0.38%)
Oct 03, 2017 56.10 56.64 56.07 56.59 3,787,789 +0.50(+0.89%)
Oct 02, 2017 55.53 56.14 55.33 56.09 2,623,488 +0.59(+1.05%)
Sep 29, 2017 55.57 55.72 55.05 55.51 2,897,774 +0.10(+0.19%)
Sep 28, 2017 55.15 55.52 54.86 55.40 2,779,931 +0.26(+0.47%)
Sep 27, 2017 55.26 55.15 3,964,838 +1.18(+2.19%)
Sep 26, 2017 53.11 54.02 53.06 53.97 3,260,339 +0.67(+1.26%)
Sep 25, 2017 52.77 53.60 52.69 53.29 2,510,965 +0.43(+0.81%)
Sep 22, 2017 51.98 52.87 51.98 52.86 2,453,167 +0.78(+1.50%)
Sep 21, 2017 51.92 52.30 51.77 52.08 2,014,631 +0.14(+0.27%)
Sep 20, 2017 52.02 52.18 51.66 51.94 3,272,127 -0.13(-0.25%)
Sep 19, 2017 51.87 52.32 51.69 52.07 2,331,780 +0.21(+0.40%)
Sep 18, 2017 51.25 52.05 51.18 51.87 2,826,106 +0.71(+1.38%)
Sep 15, 2017 50.39 51.24 50.34 51.16 4,893,011 +0.67(+1.33%)
Sep 14, 2017 50.97 51.15 50.42 50.49 2,051,069 -0.55(-1.08%)
Sep 13, 2017 49.93 51.09 49.78 51.04 3,370,627 +1.12(+2.24%)
Sep 12, 2017 50.23 50.38 49.52 49.92 3,798,738 -0.17(-0.34%)
Sep 11, 2017 49.94 50.34 49.77 50.09 3,098,605 +0.46(+0.92%)
Sep 08, 2017 49.89 50.10 49.61 49.64 2,284,863 -0.37(-0.74%)
Sep 07, 2017 50.72 50.77 49.69 50.01 2,825,402 -0.66(-1.31%)
Sep 06, 2017 50.51 50.84 50.28 50.67 2,144,861 +0.36(+0.72%)
Sep 05, 2017 51.05 51.05 49.91 50.31 2,909,073 -0.99(-1.93%)
Sep 01, 2017 50.89 51.27 50.69 51.30 1,560,196 +0.55(+1.09%)
Aug 31, 2017 50.76 51.13 50.60 50.75 2,697,118 -0.02(-0.03%)
Aug 30, 2017 50.35 51.01 50.31 50.76 2,062,312 +0.45(+0.89%)
Aug 29, 2017 50.38 50.51 50.04 50.32 3,144,505 -0.56(-1.10%)
Aug 28, 2017 51.50 51.62 50.80 50.88 1,394,009 -0.51(-0.99%)
Aug 25, 2017 51.33 52.05 51.33 51.38 3,225,778 +0.19(+0.37%)
Aug 24, 2017 51.15 51.42 51.00 51.19 2,009,933 +0.14(+0.27%)
Aug 23, 2017 50.91 51.40 50.72 51.06 1,740,868 -0.16(-0.32%)
Aug 22, 2017 51.00 51.29 50.76 51.22 3,052,577 +0.50(+0.98%)
Aug 21, 2017 50.91 50.99 50.58 50.72 1,818,158 -0.14(-0.27%)
Aug 18, 2017 51.11 51.35 50.83 50.86 2,388,929 -0.40(-0.78%)
Aug 17, 2017 52.59 52.77 51.26 51.26 2,226,739 -1.55(-2.93%)
Aug 16, 2017 53.21 53.46 52.71 52.81 2,698,568 -0.14(-0.26%)
Aug 15, 2017 52.23 53.15 52.23 52.95 3,361,179 +1.17(+2.26%)
Aug 14, 2017 51.52 51.93 51.45 51.77 2,106,247 +0.74(+1.44%)
Aug 11, 2017 51.45 51.53 50.97 51.04 2,528,987 -0.39(-0.77%)
Aug 10, 2017 52.11 52.27 51.42 51.43 2,665,313 -0.99(-1.89%)
Aug 09, 2017 52.62 52.74 52.18 52.42 2,143,183 -0.60(-1.13%)
Aug 08, 2017 52.44 53.52 52.21 53.02 3,390,261 +0.49(+0.93%)
Aug 07, 2017 52.08 52.63 52.08 52.53 2,361,074 +0.30(+0.57%)
Aug 04, 2017 52.20 52.48 52.14 52.24 2,138,357 +0.50(+0.96%)
Aug 03, 2017 51.90 52.06 51.61 51.74 2,599,457 -0.27(-0.53%)
Aug 02, 2017 51.81 52.23 51.69 52.01 2,637,093 +0.15(+0.28%)
Aug 01, 2017 52.45 52.61 51.85 51.87 3,419,988 -0.28(-0.54%)
Jul 31, 2017 51.69 52.46 51.64 52.15 2,740,916 +0.58(+1.13%)
Jul 28, 2017 51.69 52.11 51.52 51.57 4,121,387 -0.15(-0.30%)
Jul 27, 2017 52.47 53.13 51.28 51.72 8,909,823 -2.30(-4.26%)
Jul 26, 2017 54.77 54.77 53.95 54.02 4,420,211 -0.56(-1.03%)
Jul 25, 2017 53.87 54.71 53.87 54.59 3,881,425 +1.08(+2.02%)
Jul 24, 2017 53.44 53.67 53.01 53.51 2,683,216 +0.00(+0.00%)
Jul 21, 2017 52.85 53.79 52.80 53.51 4,260,935 +0.99(+1.89%)
Jul 20, 2017 52.20 52.68 52.15 52.52 2,267,405 +0.20(+0.38%)
Jul 19, 2017 52.34 52.54 52.12 52.32 2,267,600 +0.09(+0.16%)
Jul 18, 2017 52.01 52.25 51.82 52.24 1,774,944 -0.03(-0.05%)
Jul 17, 2017 52.36 52.51 52.01 52.26 2,933,176 -0.16(-0.31%)
Jul 14, 2017 52.19 52.57 51.70 52.42 2,476,217 -0.14(-0.26%)
Jul 13, 2017 52.37 52.71 52.27 52.56 3,770,523 +0.24(+0.46%)
Jul 12, 2017 51.77 52.49 51.62 52.32 2,614,456 +0.33(+0.63%)
Jul 11, 2017 52.29 52.41 51.70 52.00 3,212,846 -0.29(-0.56%)
Jul 10, 2017 52.35 52.44 52.02 52.29 3,354,080 -0.23(-0.44%)
Jul 07, 2017 52.56 52.83 52.25 52.52 3,282,416 +0.15(+0.28%)
Jul 06, 2017 53.07 52.28 52.37 3,691,645 -0.27(-0.50%)
Jul 05, 2017 53.46 53.49 52.51 52.64 4,120,718 -0.65(-1.22%)
Jul 03, 2017 53.42 53.93 53.21 53.29 1,904,628 +0.07(+0.13%)
Jun 30, 2017 52.89 53.59 52.44 53.22 3,688,116 +0.58(+1.11%)
Jun 29, 2017 53.96 54.15 52.42 52.64 6,163,836 -0.32(-0.60%)
Jun 28, 2017 52.59 53.33 52.57 52.95 3,629,469 +0.69(+1.33%)
Jun 27, 2017 52.00 52.63 51.76 52.26 2,870,911 +0.39(+0.76%)
Jun 26, 2017 51.50 52.12 51.41 51.87 2,135,910 +0.49(+0.95%)
Jun 23, 2017 51.62 51.88 51.17 51.38 9,883,814 -0.17(-0.33%)
Jun 22, 2017 51.55 51.85 51.26 51.55 2,174,883 -0.10(-0.20%)
Jun 21, 2017 52.13 52.13 51.44 51.65 2,327,454 -0.36(-0.69%)
Jun 20, 2017 52.08 52.36 51.82 52.01 2,132,056 -0.31(-0.59%)
Jun 19, 2017 52.41 52.60 52.05 52.32 1,918,191 +0.03(+0.07%)
Jun 16, 2017 52.16 52.43 51.84 52.29 4,127,232 +0.33(+0.63%)
Jun 15, 2017 51.73 52.55 51.52 51.96 2,528,070 +0.08(+0.15%)
Jun 14, 2017 52.10 52.12 50.85 51.88 3,353,608 -0.62(-1.19%)
Jun 13, 2017 52.15 52.73 51.78 52.51 2,988,129 +0.54(+1.04%)
Jun 12, 2017 51.87 52.63 51.57 51.97 3,551,378 +0.14(+0.26%)
Jun 09, 2017 51.48 51.96 51.36 51.83 3,279,168 +0.72(+1.41%)
Jun 08, 2017 51.69 50.81 51.11 3,385,787 +0.31(+0.61%)
Jun 07, 2017 50.28 51.19 50.15 50.81 3,092,674 +0.58(+1.16%)
Jun 06, 2017 50.23 50.48 49.84 50.22 3,890,564 -0.28(-0.56%)
Jun 05, 2017 50.43 50.82 50.34 50.51 2,735,504 +0.09(+0.19%)
Jun 02, 2017 50.28 50.91 50.28 50.41 3,307,671 -0.14(-0.27%)
Jun 01, 2017 50.39 50.86 50.13 50.55 2,776,478 +0.32(+0.63%)
May 31, 2017 50.55 50.72 49.48 50.23 3,798,712 -0.14(-0.27%)
May 30, 2017 51.05 51.11 50.35 50.37 3,377,344 -0.80(-1.57%)
May 26, 2017 50.47 51.29 50.37 51.17 3,108,377 +0.65(+1.29%)
May 25, 2017 50.86 51.02 50.38 50.52 6,711,955 -0.14(-0.27%)
May 24, 2017 51.12 51.27 50.62 50.66 3,084,801 -0.46(-0.90%)
May 23, 2017 51.02 51.30 50.76 51.12 2,906,501 +0.03(+0.05%)
May 22, 2017 51.59 51.70 50.99 51.10 4,130,568 -0.34(-0.67%)
May 19, 2017 50.82 52.07 50.65 51.44 5,277,301 +0.71(+1.40%)
May 18, 2017 50.34 50.98 50.27 50.73 5,326,676 +0.38(+0.75%)
May 17, 2017 51.49 51.31 50.30 50.35 4,404,373 -1.14(-2.21%)
May 16, 2017 52.18 52.30 51.35 51.49 3,955,108 -0.55(-1.05%)
May 15, 2017 51.66 52.19 51.38 52.04 5,983,411 +0.46(+0.90%)
May 12, 2017 51.35 51.62 50.74 51.58 5,216,793 +0.03(+0.05%)
May 11, 2017 51.51 52.03 51.11 51.55 4,444,029 -0.06(-0.12%)
May 10, 2017 51.91 52.01 51.43 51.61 4,211,633 -0.33(-0.64%)
May 09, 2017 51.60 52.12 51.45 51.94 4,674,615 +0.49(+0.95%)
May 08, 2017 51.57 51.66 51.18 51.46 6,097,195 +0.11(+0.22%)
May 05, 2017 51.75 52.03 51.16 51.35 7,463,867 -0.21(-0.41%)
May 04, 2017 52.45 52.52 51.54 51.56 5,432,029 -0.50(-0.97%)
May 03, 2017 52.62 52.84 51.90 52.06 6,057,681 -0.67(-1.28%)
May 02, 2017 52.84 52.94 52.04 52.73 5,040,055 -0.03(-0.06%)
May 01, 2017 53.09 53.33 52.63 52.77 4,714,666 -0.53(-0.99%)
Apr 28, 2017 54.13 54.45 53.02 53.30 6,541,066 -1.47(-2.69%)
Apr 27, 2017 55.65 55.68 54.65 54.77 4,033,011 -0.77(-1.40%)
Apr 26, 2017 56.41 56.58 54.02 55.54 6,670,456 -1.75(-3.05%)
Apr 25, 2017 57.63 57.67 57.02 57.29 3,791,222 +0.31(+0.55%)
Apr 24, 2017 57.69 57.73 56.92 56.97 3,813,526 +0.58(+1.03%)
Apr 21, 2017 57.03 57.18 56.28 56.40 3,349,263 -0.39(-0.69%)
Apr 20, 2017 55.73 57.01 55.73 56.79 4,550,540 +1.46(+2.65%)
Apr 19, 2017 55.67 55.83 55.23 55.32 2,321,241 -0.06(-0.11%)
Apr 18, 2017 55.62 55.88 55.04 55.38 2,984,615 -0.54(-0.97%)
Apr 17, 2017 55.25 55.99 55.01 55.93 2,381,191 +0.77(+1.40%)
Apr 13, 2017 55.47 55.98 55.13 55.15 2,181,014 -0.60(-1.07%)
Apr 12, 2017 55.89 56.32 55.65 55.75 2,580,571 -0.48(-0.85%)
Apr 11, 2017 55.48 56.22 55.19 56.22 2,904,649 +0.51(+0.92%)
Apr 10, 2017 56.11 56.39 55.64 55.71 2,809,216 -0.47(-0.83%)
Apr 07, 2017 56.19 56.67 55.93 56.18 3,494,335 -0.47(-0.83%)
Apr 06, 2017 56.27 56.96 55.57 56.65 3,752,836 +0.35(+0.62%)
Apr 05, 2017 57.72 57.89 56.22 56.30 3,285,374 -0.79(-1.39%)
Apr 04, 2017 57.62 57.76 56.86 57.09 2,727,700 -0.77(-1.32%)
Apr 03, 2017 58.30 58.36 57.08 57.86 2,016,310 -0.37(-0.64%)
Mar 31, 2017 58.36 58.60 58.03 58.23 2,315,549 -0.23(-0.39%)
Mar 30, 2017 57.61 58.68 57.45 58.46 1,860,232 +0.85(+1.48%)
Mar 29, 2017 57.74 57.86 57.38 57.61 1,404,457 -0.20(-0.34%)
Mar 28, 2017 56.56 58.22 56.56 57.81 2,093,293 +0.94(+1.65%)
Mar 27, 2017 56.24 57.04 55.81 56.87 2,272,101 -0.36(-0.62%)
Mar 24, 2017 57.74 57.74 56.88 57.23 1,892,070 -0.18(-0.31%)
Mar 23, 2017 57.57 58.12 57.19 57.41 2,252,587 -0.20(-0.35%)
Mar 22, 2017 57.31 58.01 56.75 57.61 2,145,625 +0.05(+0.09%)
Mar 21, 2017 59.72 59.87 57.46 57.56 3,355,342 -1.94(-3.26%)
Mar 20, 2017 59.84 60.19 59.48 59.50 2,258,154 -0.37(-0.61%)
Mar 17, 2017 60.57 60.78 59.50 59.87 4,018,792 -0.59(-0.97%)
Mar 16, 2017 60.37 60.75 60.25 60.46 2,274,620 +0.31(+0.52%)
Mar 15, 2017 61.19 61.21 59.80 60.14 3,410,356 -1.00(-1.63%)
Mar 14, 2017 60.46 61.21 60.31 61.14 1,831,483 +0.41(+0.67%)
Mar 13, 2017 60.85 61.05 60.51 60.73 1,601,048 -0.17(-0.28%)
Mar 10, 2017 61.02 61.19 60.47 60.90 1,916,271 +0.20(+0.32%)
Mar 09, 2017 60.98 61.17 60.50 60.70 1,714,457 -0.06(-0.10%)
Mar 08, 2017 60.96 61.14 60.70 60.76 1,891,902 +0.32(+0.54%)
Mar 07, 2017 60.30 60.87 60.06 60.44 2,191,191 +0.14(+0.23%)
Mar 06, 2017 60.48 60.48 59.89 60.30 1,817,058 -0.49(-0.81%)
Mar 03, 2017 60.50 60.85 60.15 60.80 2,884,698 +0.29(+0.48%)
Mar 02, 2017 61.70 61.70 60.46 60.51 2,172,820 -1.14(-1.85%)
Mar 01, 2017 61.50 62.08 61.50 61.65 3,310,813 +1.07(+1.77%)
Feb 28, 2017 60.69 61.01 60.23 60.58 4,015,637 -0.42(-0.68%)
Feb 27, 2017 60.71 61.05 60.51 60.99 2,424,740 +0.35(+0.58%)
Feb 24, 2017 60.32 60.81 60.08 60.64 2,506,143 -0.20(-0.34%)
Feb 23, 2017 60.71 60.92 60.33 60.85 2,028,089 +0.25(+0.41%)
Feb 22, 2017 60.47 60.77 60.12 60.60 2,021,556 -0.10(-0.17%)
Feb 21, 2017 60.80 61.57 60.44 60.70 2,585,131 -0.01(-0.01%)
Feb 17, 2017 60.71 60.71 60.71 0 +0.39(+0.65%)
Feb 16, 2017 60.24 60.45 59.78 60.32 1,928,429 -0.07(-0.11%)
Feb 15, 2017 60.58 60.80 60.15 60.39 2,195,452 +0.06(+0.10%)
Feb 14, 2017 58.97 60.41 58.90 60.33 2,745,805 +1.08(+1.83%)
Feb 13, 2017 58.90 59.53 58.80 59.25 1,639,739 +0.65(+1.10%)
Feb 10, 2017 58.93 58.97 58.52 58.60 1,583,533 -0.11(-0.19%)
Feb 09, 2017 58.24 58.88 58.03 58.71 1,692,490 +0.67(+1.16%)
Feb 08, 2017 58.07 58.26 57.67 58.04 2,583,797 -0.30(-0.51%)
Feb 07, 2017 58.96 59.25 58.19 58.34 2,701,531 -0.41(-0.70%)
Feb 06, 2017 58.54 58.85 58.33 58.75 2,416,629 -0.06(-0.10%)
Feb 03, 2017 58.44 59.08 58.09 58.80 2,378,418 +1.10(+1.91%)
Feb 02, 2017 57.94 58.45 57.50 57.70 3,482,019 -0.60(-1.03%)
Feb 01, 2017 59.09 59.52 58.23 58.30 3,259,252 -0.43(-0.74%)
Jan 31, 2017 58.54 59.16 58.27 58.74 3,172,048 -0.30(-0.50%)
Jan 30, 2017 58.38 59.06 57.94 59.03 2,555,553 +0.48(+0.83%)
Jan 27, 2017 58.92 58.97 58.47 58.55 2,087,512 -0.25(-0.42%)
Jan 26, 2017 58.58 58.86 58.15 58.80 3,833,706 +0.12(+0.20%)
Jan 25, 2017 60.05 60.34 58.08 58.68 6,458,419 -0.57(-0.96%)
Jan 24, 2017 59.08 59.52 58.36 59.25 4,140,922 +0.51(+0.87%)
Jan 23, 2017 59.33 59.73 58.52 58.74 3,040,693 -0.78(-1.31%)
Jan 20, 2017 59.60 60.03 59.14 59.52 3,774,719 +0.17(+0.29%)
Jan 19, 2017 59.79 59.80 59.12 59.35 1,897,893 -0.31(-0.51%)
Jan 18, 2017 59.44 59.77 58.74 59.65 2,917,091 +0.39(+0.66%)
Jan 17, 2017 60.44 60.61 58.93 59.26 3,202,460 -1.49(-2.46%)
Jan 13, 2017 60.75 60.75 60.75 0 +0.30(+0.49%)
Jan 12, 2017 60.24 60.62 59.53 60.46 3,588,401 -0.29(-0.47%)
Jan 11, 2017 61.20 61.43 60.47 60.75 3,850,440 -0.39(-0.64%)
Jan 10, 2017 60.87 61.81 60.36 61.14 3,866,175 +0.42(+0.68%)
Jan 09, 2017 60.73 61.09 59.95 60.72 4,232,655 -0.37(-0.61%)
Jan 06, 2017 61.69 61.91 60.90 61.09 3,701,066 -0.71(-1.15%)
Jan 05, 2017 62.56 62.56 61.26 61.81 2,746,110 -0.88(-1.41%)
Jan 04, 2017 61.97 63.02 61.80 62.69 2,784,171 +1.03(+1.66%)
Jan 03, 2017 61.81 62.19 60.97 61.66 2,704,066 +0.54(+0.89%)
Dec 30, 2016 61.12 61.12 61.12 0 +0.20(+0.33%)
Dec 29, 2016 61.09 61.47 60.65 60.92 1,725,475 -0.05(-0.08%)
Dec 28, 2016 61.84 61.87 60.68 60.97 1,978,812 -0.77(-1.25%)
Dec 27, 2016 62.03 62.30 61.53 61.74 1,078,023 +0.15(+0.25%)
Dec 23, 2016 61.59 61.59 61.59 0 +0.19(+0.30%)
Dec 22, 2016 61.65 61.81 60.97 61.40 2,413,034 -0.40(-0.64%)
Dec 21, 2016 61.95 62.01 61.36 61.80 1,386,028 -0.25(-0.40%)
Dec 20, 2016 61.42 62.07 61.21 62.04 2,510,499 +0.85(+1.39%)
Dec 19, 2016 60.72 61.50 60.46 61.20 2,517,566 +0.42(+0.68%)
Dec 16, 2016 61.63 61.63 60.59 60.78 5,395,349 -0.66(-1.08%)
Dec 15, 2016 61.04 62.42 61.02 61.44 3,247,849 +1.05(+1.74%)
Dec 14, 2016 60.42 61.50 60.06 60.39 3,208,016 -0.52(-0.85%)
Dec 13, 2016 60.95 61.54 60.48 60.91 2,585,013 +0.14(+0.22%)
Dec 12, 2016 61.35 61.77 60.34 60.77 3,462,265 -0.97(-1.57%)
Dec 09, 2016 60.91 61.75 60.52 61.74 3,613,924 +0.65(+1.07%)
Dec 08, 2016 60.91 61.25 60.25 61.09 4,184,389 +0.36(+0.60%)
Dec 07, 2016 58.30 61.03 57.93 60.72 6,803,509 +2.75(+4.74%)
Dec 06, 2016 57.56 58.01 57.23 57.97 2,662,142 +0.79(+1.38%)
Dec 05, 2016 57.56 57.81 57.13 57.19 3,108,684 +0.16(+0.28%)
Dec 02, 2016 57.85 57.85 56.70 57.02 2,681,296 -0.68(-1.18%)
Dec 01, 2016 57.65 58.41 57.47 57.70 4,092,392 +0.25(+0.43%)
Nov 30, 2016 57.80 58.08 57.16 57.46 4,561,996 +0.13(+0.22%)
Nov 29, 2016 57.53 57.78 57.14 57.33 3,029,461 -0.11(-0.19%)
Nov 28, 2016 57.78 58.07 57.34 57.44 2,470,353 -0.56(-0.96%)
Nov 25, 2016 57.87 58.40 57.75 58.00 1,367,772 +0.11(+0.19%)
Nov 23, 2016 57.89 57.89 57.89 0 +0.95(+1.67%)
Nov 22, 2016 56.71 57.13 56.46 56.94 3,405,035 +0.45(+0.80%)
Nov 21, 2016 56.39 56.63 56.07 56.49 2,571,535 +0.33(+0.59%)
Nov 18, 2016 55.73 56.62 55.73 56.16 2,976,916 +0.20(+0.35%)
Nov 17, 2016 55.36 56.07 55.23 55.96 3,354,734 +0.64(+1.16%)
Nov 16, 2016 55.84 56.12 55.09 55.32 2,931,427 -0.92(-1.63%)
Nov 15, 2016 55.47 56.26 54.44 56.24 4,073,187 -0.31(-0.55%)
Nov 14, 2016 55.11 56.96 55.09 56.55 6,956,336 +1.81(+3.30%)
Nov 11, 2016 53.53 54.85 53.44 54.74 5,249,830 +0.82(+1.53%)
Nov 10, 2016 51.56 54.02 51.54 53.92 6,899,923 +2.81(+5.49%)
Nov 09, 2016 49.31 51.36 49.04 51.11 4,926,712 +2.57(+5.29%)
Nov 08, 2016 48.68 48.91 48.05 48.55 2,783,128 -0.41(-0.83%)
Nov 07, 2016 48.24 48.98 48.24 48.95 2,496,198 +1.42(+2.98%)
Nov 04, 2016 47.49 48.26 47.23 47.54 2,673,823 +0.04(+0.09%)
Nov 03, 2016 47.30 47.85 47.27 47.49 3,313,221 +0.25(+0.54%)
Nov 02, 2016 47.39 47.54 46.98 47.24 2,358,638 -0.29(-0.61%)
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.