Skip to main content

Discover Financial Services (NY: DFS )

143.71 +7.60 (+5.58%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 60.03 60.35 59.58 59.92 4,059,527 -0.41(-0.68%)
Feb 27, 2017 60.06 60.39 59.86 60.33 2,451,242 +0.35(+0.58%)
Feb 24, 2017 59.67 60.15 59.43 59.99 2,533,535 -0.20(-0.34%)
Feb 23, 2017 60.06 60.26 59.68 60.19 2,050,256 +0.24(+0.41%)
Feb 22, 2017 59.82 60.11 59.47 59.95 2,043,651 -0.10(-0.17%)
Feb 21, 2017 60.14 60.91 59.79 60.05 2,613,386 -0.01(-0.01%)
Feb 17, 2017 60.06 60.06 60.06 0 +0.39(+0.65%)
Feb 16, 2017 59.59 59.79 59.13 59.67 1,949,506 -0.07(-0.11%)
Feb 15, 2017 59.92 60.14 59.50 59.74 2,219,448 +0.06(+0.10%)
Feb 14, 2017 58.33 59.75 58.26 59.68 2,775,816 +1.07(+1.83%)
Feb 13, 2017 58.26 58.89 58.16 58.61 1,657,661 +0.64(+1.10%)
Feb 10, 2017 58.30 58.33 57.89 57.97 1,600,840 -0.11(-0.19%)
Feb 09, 2017 57.61 58.24 57.40 58.08 1,710,989 +0.67(+1.16%)
Feb 08, 2017 57.44 57.63 57.05 57.41 2,612,038 -0.29(-0.51%)
Feb 07, 2017 58.32 58.61 57.56 57.71 2,731,058 -0.40(-0.70%)
Feb 06, 2017 57.91 58.21 57.70 58.11 2,443,042 -0.06(-0.10%)
Feb 03, 2017 57.81 58.44 57.46 58.17 2,404,414 +1.09(+1.91%)
Feb 02, 2017 57.31 57.82 56.88 57.08 3,520,077 -0.60(-1.03%)
Feb 01, 2017 58.45 58.87 57.60 57.67 3,294,875 -0.43(-0.74%)
Jan 31, 2017 57.91 58.52 57.64 58.10 3,206,718 -0.29(-0.50%)
Jan 30, 2017 57.75 58.42 57.31 58.40 2,583,484 +0.48(+0.83%)
Jan 27, 2017 58.29 58.34 57.83 57.92 2,110,328 -0.24(-0.42%)
Jan 26, 2017 57.95 58.22 57.52 58.16 3,875,607 +0.12(+0.20%)
Jan 25, 2017 59.40 59.69 57.45 58.04 6,529,008 -0.56(-0.96%)
Jan 24, 2017 58.44 58.88 57.72 58.60 4,186,182 +0.50(+0.87%)
Jan 23, 2017 58.69 59.08 57.89 58.10 3,073,927 -0.77(-1.31%)
Jan 20, 2017 58.96 59.38 58.50 58.87 3,815,976 +0.17(+0.29%)
Jan 19, 2017 59.14 59.15 58.48 58.71 1,918,636 -0.30(-0.51%)
Jan 18, 2017 58.80 59.12 58.10 59.01 2,948,974 +0.39(+0.66%)
Jan 17, 2017 59.79 59.96 58.29 58.62 3,237,463 -1.48(-2.46%)
Jan 13, 2017 60.10 60.10 60.10 0 +0.29(+0.49%)
Jan 12, 2017 59.59 59.96 58.89 59.80 3,627,621 -0.29(-0.47%)
Jan 11, 2017 60.53 60.77 59.82 60.09 3,892,525 -0.39(-0.64%)
Jan 10, 2017 60.22 61.15 59.70 60.48 3,908,431 +0.41(+0.68%)
Jan 09, 2017 60.07 60.42 59.30 60.06 4,278,916 -0.37(-0.61%)
Jan 06, 2017 61.02 61.24 60.24 60.43 3,741,518 -0.70(-1.15%)
Jan 05, 2017 61.88 61.88 60.60 61.14 2,776,124 -0.87(-1.41%)
Jan 04, 2017 61.30 62.34 61.13 62.01 2,814,602 +1.01(+1.66%)
Jan 03, 2017 61.14 61.52 60.31 61.00 2,733,620 +0.54(+0.89%)
Dec 30, 2016 60.46 60.46 60.46 0 +0.20(+0.33%)
Dec 29, 2016 60.43 60.80 59.99 60.26 1,744,334 -0.05(-0.08%)
Dec 28, 2016 61.17 61.20 60.02 60.31 2,000,440 -0.76(-1.25%)
Dec 27, 2016 61.36 61.62 60.86 61.07 1,089,806 +0.15(+0.25%)
Dec 23, 2016 60.92 60.92 60.92 0 +0.18(+0.30%)
Dec 22, 2016 60.99 61.14 60.31 60.74 2,439,408 -0.39(-0.64%)
Dec 21, 2016 61.28 61.33 60.69 61.13 1,401,177 -0.24(-0.40%)
Dec 20, 2016 60.76 61.40 60.55 61.37 2,537,939 +0.84(+1.39%)
Dec 19, 2016 60.06 60.84 59.80 60.53 2,545,082 +0.41(+0.68%)
Dec 16, 2016 60.96 60.96 59.93 60.12 5,454,318 -0.65(-1.08%)
Dec 15, 2016 60.38 61.74 60.36 60.78 3,283,347 +1.04(+1.74%)
Dec 14, 2016 59.77 60.84 59.41 59.74 3,243,079 -0.51(-0.85%)
Dec 13, 2016 60.29 60.88 59.83 60.25 2,613,267 +0.13(+0.22%)
Dec 12, 2016 60.68 61.10 59.69 60.11 3,500,107 -0.96(-1.57%)
Dec 09, 2016 60.25 61.08 59.86 61.07 3,653,423 +0.65(+1.07%)
Dec 08, 2016 60.25 60.58 59.60 60.42 4,230,124 +0.36(+0.60%)
Dec 07, 2016 57.67 60.37 57.31 60.06 6,877,870 +2.72(+4.74%)
Dec 06, 2016 56.94 57.38 56.61 57.35 2,691,238 +0.78(+1.38%)
Dec 05, 2016 56.94 57.19 56.51 56.57 3,142,662 +0.16(+0.28%)
Dec 02, 2016 57.22 57.22 56.09 56.41 2,710,601 -0.67(-1.18%)
Dec 01, 2016 57.03 57.78 56.84 57.08 4,137,121 +0.24(+0.43%)
Nov 30, 2016 57.18 57.45 56.54 56.84 4,611,858 +0.13(+0.22%)
Nov 29, 2016 56.91 57.15 56.53 56.71 3,062,572 -0.11(-0.19%)
Nov 28, 2016 57.15 57.44 56.72 56.82 2,497,353 -0.55(-0.96%)
Nov 25, 2016 57.25 57.77 57.13 57.37 1,382,721 +0.11(+0.19%)
Nov 23, 2016 57.26 57.26 57.26 0 +0.94(+1.67%)
Nov 22, 2016 56.10 56.52 55.85 56.32 3,442,251 +0.44(+0.80%)
Nov 21, 2016 55.78 56.01 55.46 55.88 2,599,641 +0.33(+0.59%)
Nov 18, 2016 55.12 56.01 55.12 55.55 3,009,453 +0.19(+0.35%)
Nov 17, 2016 54.76 55.47 54.63 55.36 3,391,400 +0.64(+1.16%)
Nov 16, 2016 55.23 55.51 54.50 54.72 2,963,467 -0.91(-1.63%)
Nov 15, 2016 54.87 55.65 53.85 55.63 4,117,706 -0.31(-0.55%)
Nov 14, 2016 54.51 56.34 54.50 55.94 7,032,367 +1.79(+3.30%)
Nov 11, 2016 52.95 54.25 52.86 54.15 5,307,210 +0.81(+1.52%)
Nov 10, 2016 51.00 53.44 50.98 53.34 6,975,337 +2.78(+5.49%)
Nov 09, 2016 48.78 50.81 48.51 50.56 4,980,559 +2.54(+5.29%)
Nov 08, 2016 48.16 48.38 47.53 48.02 2,813,546 -0.40(-0.83%)
Nov 07, 2016 47.72 48.45 47.72 48.42 2,523,481 +1.40(+2.98%)
Nov 04, 2016 46.98 47.74 46.72 47.02 2,703,048 +0.04(+0.09%)
Nov 03, 2016 46.79 47.33 46.75 46.98 3,349,434 +0.25(+0.54%)
Nov 02, 2016 46.88 47.02 46.47 46.73 2,384,417 -0.29(-0.61%)
Nov 01, 2016 47.35 47.35 46.60 47.01 2,704,490 +0.03(+0.05%)
Oct 31, 2016 47.35 47.44 46.98 46.99 2,323,128 -0.20(-0.42%)
Oct 28, 2016 47.48 47.60 46.81 47.19 2,946,758 -0.13(-0.26%)
Oct 27, 2016 47.79 47.79 46.98 47.31 3,130,590 -0.14(-0.30%)
Oct 26, 2016 46.66 47.82 46.48 47.46 5,074,129 +0.63(+1.34%)
Oct 25, 2016 46.91 47.09 46.31 46.83 4,021,317 -0.23(-0.48%)
Oct 24, 2016 46.54 47.10 46.51 47.06 3,315,571 +0.88(+1.92%)
Oct 21, 2016 46.06 46.46 45.90 46.17 3,456,011 -0.18(-0.38%)
Oct 20, 2016 46.45 47.10 46.26 46.35 3,888,155 +0.17(+0.36%)
Oct 19, 2016 45.88 46.41 45.79 46.18 2,602,960 +0.46(+1.00%)
Oct 18, 2016 45.91 45.92 45.52 45.72 2,384,222 +0.28(+0.62%)
Oct 17, 2016 45.80 45.89 45.42 45.44 2,797,170 -0.29(-0.64%)
Oct 14, 2016 45.88 46.28 45.70 45.73 2,559,356 +0.26(+0.57%)
Oct 13, 2016 45.98 46.04 44.97 45.47 4,070,222 -0.83(-1.80%)
Oct 12, 2016 46.27 46.50 46.19 46.31 2,622,674 +0.02(+0.04%)
Oct 11, 2016 46.92 47.00 46.17 46.29 2,297,753 -0.81(-1.72%)
Oct 10, 2016 47.42 47.60 47.07 47.10 3,126,516 +0.05(+0.11%)
Oct 07, 2016 47.37 47.63 46.97 47.05 3,090,111 -0.23(-0.48%)
Oct 06, 2016 47.55 47.55 47.01 47.27 2,850,772 -0.36(-0.75%)
Oct 05, 2016 47.27 47.84 47.21 47.63 3,854,531 +0.49(+1.04%)
Oct 04, 2016 47.39 47.57 47.08 47.14 3,534,379 -0.08(-0.18%)
Oct 03, 2016 47.01 47.31 46.91 47.22 3,148,130 +0.05(+0.11%)
Sep 30, 2016 46.99 47.37 46.76 47.17 3,762,484 +0.44(+0.95%)
Sep 29, 2016 47.49 47.66 46.41 46.73 3,459,163 -0.86(-1.81%)
Sep 28, 2016 47.57 47.81 47.30 47.59 2,985,650 -0.02(-0.04%)
Sep 27, 2016 47.27 47.70 47.07 47.61 3,567,296 +0.28(+0.60%)
Sep 26, 2016 47.55 47.83 47.15 47.32 3,136,256 -0.55(-1.15%)
Sep 23, 2016 48.05 48.29 47.82 47.87 3,538,875 -0.34(-0.71%)
Sep 22, 2016 48.22 48.32 47.94 48.22 3,978,983 +0.30(+0.63%)
Sep 21, 2016 47.77 48.02 47.57 47.92 4,917,152 +0.40(+0.84%)
Sep 20, 2016 48.05 48.15 47.52 47.52 2,809,755 -0.24(-0.51%)
Sep 19, 2016 47.87 48.24 47.67 47.76 2,260,051 +0.13(+0.28%)
Sep 16, 2016 47.85 47.97 47.48 47.62 5,341,181 -0.50(-1.04%)
Sep 15, 2016 47.81 48.31 47.56 48.12 3,856,892 +0.20(+0.42%)
Sep 14, 2016 48.47 48.54 47.86 47.92 4,265,540 -0.48(-1.00%)
Sep 13, 2016 49.23 49.27 48.32 48.41 4,059,563 -1.28(-2.59%)
Sep 12, 2016 48.82 49.87 48.32 49.69 3,470,229 +0.69(+1.41%)
Sep 09, 2016 49.63 49.65 49.00 49.00 3,872,539 -0.82(-1.64%)
Sep 08, 2016 49.68 49.93 49.49 49.82 2,957,489 +0.15(+0.30%)
Sep 07, 2016 49.36 49.68 49.03 49.67 3,881,080 -0.11(-0.22%)
Sep 06, 2016 49.96 50.13 49.52 49.78 2,507,451 -0.29(-0.58%)
Sep 02, 2016 49.84 50.07 50.07 50.07 2,336,051 +0.35(+0.70%)
Sep 01, 2016 50.08 50.29 49.38 49.72 3,060,103 -0.33(-0.67%)
Aug 31, 2016 49.71 50.09 49.58 50.05 3,690,061 +0.29(+0.59%)
Aug 30, 2016 49.35 49.78 49.29 49.76 2,602,746 +0.42(+0.85%)
Aug 29, 2016 48.93 49.45 48.84 49.34 3,396,503 +0.58(+1.18%)
Aug 26, 2016 48.57 49.01 48.41 48.77 3,930,709 +0.38(+0.78%)
Aug 25, 2016 48.25 48.47 48.15 48.39 2,636,015 +0.17(+0.35%)
Aug 24, 2016 48.44 48.62 48.14 48.22 2,196,637 -0.22(-0.45%)
Aug 23, 2016 48.27 48.67 48.27 48.44 2,172,845 +0.28(+0.59%)
Aug 22, 2016 48.33 48.37 47.93 48.16 1,779,063 -0.12(-0.24%)
Aug 19, 2016 48.32 48.40 47.97 48.27 2,312,244 -0.21(-0.43%)
Aug 18, 2016 48.43 48.66 48.31 48.48 2,274,706 +0.03(+0.07%)
Aug 17, 2016 48.27 48.56 48.06 48.45 2,130,168 +0.07(+0.14%)
Aug 16, 2016 48.38 48.59 48.19 48.38 1,977,910 -0.18(-0.36%)
Aug 15, 2016 48.57 48.84 48.29 48.56 2,525,100 +0.03(+0.07%)
Aug 12, 2016 48.15 48.58 48.08 48.52 2,379,691 +0.10(+0.21%)
Aug 11, 2016 48.07 48.61 47.94 48.42 3,449,672 +0.51(+1.06%)
Aug 10, 2016 48.31 48.40 47.83 47.92 2,636,817 -0.39(-0.81%)
Aug 09, 2016 48.38 48.55 48.02 48.31 2,789,781 -0.04(-0.09%)
Aug 08, 2016 48.24 48.52 48.14 48.35 3,488,319 +0.14(+0.29%)
Aug 05, 2016 47.57 48.33 47.42 48.21 2,564,141 +1.07(+2.27%)
Aug 04, 2016 47.00 47.30 46.91 47.14 2,146,961 +0.15(+0.32%)
Aug 03, 2016 46.30 47.02 46.30 46.99 1,929,442 +0.67(+1.44%)
Aug 02, 2016 46.74 46.80 46.11 46.32 2,324,288 -0.43(-0.91%)
Aug 01, 2016 47.15 47.25 46.69 46.75 2,699,787 -0.41(-0.88%)
Jul 29, 2016 47.03 47.36 46.57 47.16 2,043,474 -0.03(-0.07%)
Jul 28, 2016 46.94 47.30 46.72 47.20 1,843,872 +0.18(+0.39%)
Jul 27, 2016 46.91 47.29 46.72 47.01 2,657,628 +0.11(+0.23%)
Jul 26, 2016 46.90 47.28 46.70 46.91 2,398,524 -0.08(-0.18%)
Jul 25, 2016 46.99 47.06 46.79 46.99 2,937,047 +0.03(+0.07%)
Jul 22, 2016 46.66 47.10 46.49 46.96 3,086,797 +0.41(+0.87%)
Jul 21, 2016 46.71 47.03 46.42 46.55 3,071,472 -0.17(-0.36%)
Jul 20, 2016 46.58 47.06 45.96 46.71 4,710,560 -0.56(-1.19%)
Jul 19, 2016 47.05 47.30 46.67 47.28 7,482,548 -0.09(-0.19%)
Jul 18, 2016 47.63 47.83 47.30 47.37 3,569,687 -0.27(-0.57%)
Jul 15, 2016 47.85 47.86 47.30 47.64 2,902,102 -0.02(-0.03%)
Jul 14, 2016 47.58 47.74 47.11 47.66 3,993,282 +0.61(+1.29%)
Jul 13, 2016 46.96 47.14 46.68 47.05 2,219,448 +0.02(+0.04%)
Jul 12, 2016 46.55 47.19 46.46 47.04 3,003,516 +0.87(+1.89%)
Jul 11, 2016 45.89 46.37 45.89 46.17 3,086,094 +0.55(+1.20%)
Jul 08, 2016 44.85 45.71 44.16 45.62 3,619,293 +1.46(+3.31%)
Jul 07, 2016 43.82 44.50 43.82 44.16 3,482,430 +0.28(+0.64%)
Jul 06, 2016 43.06 44.05 42.87 43.88 3,583,546 +0.46(+1.05%)
Jul 05, 2016 44.23 44.23 43.25 43.42 3,537,523 -1.13(-2.53%)
Jul 01, 2016 44.42 44.55 44.55 44.55 3,223,285 +0.08(+0.19%)
Jun 30, 2016 43.84 44.48 43.30 44.47 4,498,733 +0.90(+2.06%)
Jun 29, 2016 42.79 43.57 42.63 43.57 2,966,731 +1.13(+2.66%)
Jun 28, 2016 42.62 42.95 41.92 42.44 6,187,092 +0.37(+0.87%)
Jun 27, 2016 42.32 42.39 41.75 42.08 6,054,632 -0.90(-2.09%)
Jun 24, 2016 42.77 44.05 42.59 42.97 7,805,089 -2.07(-4.59%)
Jun 23, 2016 44.81 45.04 44.68 45.04 3,485,529 +0.84(+1.90%)
Jun 22, 2016 44.17 44.64 44.07 44.20 3,143,357 -0.01(-0.02%)
Jun 21, 2016 44.31 44.48 43.89 44.21 3,035,528 +0.08(+0.19%)
Jun 20, 2016 44.32 44.99 44.09 44.13 3,350,989 +0.32(+0.72%)
Jun 17, 2016 43.69 44.18 43.50 43.81 4,086,860 +0.17(+0.40%)
Jun 16, 2016 43.79 43.79 42.77 43.64 7,603,656 -0.44(-1.00%)
Jun 15, 2016 44.28 44.75 44.00 44.08 4,795,339 -0.12(-0.28%)
Jun 14, 2016 45.85 46.14 43.90 44.20 8,547,068 -1.87(-4.05%)
Jun 13, 2016 46.49 46.99 46.06 46.07 2,339,661 -0.65(-1.39%)
Jun 10, 2016 46.75 46.86 46.48 46.71 2,712,728 -0.41(-0.88%)
Jun 09, 2016 47.39 47.42 46.84 47.13 2,227,060 -0.49(-1.03%)
Jun 08, 2016 47.49 47.82 47.34 47.62 1,850,597 +0.03(+0.07%)
Jun 07, 2016 47.49 47.94 47.36 47.59 1,962,975 +0.03(+0.07%)
Jun 06, 2016 46.93 47.82 46.92 47.55 3,781,237 +0.71(+1.51%)
Jun 03, 2016 46.99 47.01 45.98 46.85 3,599,102 -0.57(-1.21%)
Jun 02, 2016 47.22 47.42 46.91 47.42 2,118,154 +0.16(+0.33%)
Jun 01, 2016 47.14 47.26 46.17 47.26 3,529,921 +0.12(+0.26%)
May 31, 2016 47.30 47.38 46.85 47.14 3,236,683 +0.02(+0.05%)
May 27, 2016 46.63 47.11 47.11 47.11 2,612,614 +0.49(+1.05%)
May 26, 2016 46.90 46.98 46.61 46.62 1,834,946 -0.32(-0.69%)
May 25, 2016 46.43 47.11 46.29 46.95 3,012,355 +0.71(+1.53%)
May 24, 2016 45.69 46.37 45.50 46.24 2,189,379 +0.85(+1.88%)
May 23, 2016 45.57 45.74 45.32 45.39 2,197,238 -0.19(-0.42%)
May 20, 2016 45.37 45.76 45.25 45.58 2,940,812 +0.41(+0.90%)
May 19, 2016 45.01 45.54 44.73 45.17 3,366,394 -0.11(-0.24%)
May 18, 2016 44.62 45.34 44.52 45.28 4,032,774 +0.69(+1.54%)
May 17, 2016 44.93 45.13 44.43 44.59 4,533,481 -0.58(-1.29%)
May 16, 2016 45.14 45.46 44.92 45.17 4,235,881 +0.02(+0.04%)
May 13, 2016 45.85 46.27 45.12 45.15 2,992,136 -0.73(-1.59%)
May 12, 2016 46.07 46.33 45.60 45.88 2,456,890 -0.06(-0.13%)
May 11, 2016 46.18 46.45 45.90 45.94 2,584,104 -0.49(-1.05%)
May 10, 2016 46.09 46.67 46.03 46.43 2,411,335 +0.66(+1.45%)
May 09, 2016 45.77 46.03 45.54 45.77 2,767,691 -0.06(-0.13%)
May 06, 2016 45.37 45.90 45.23 45.83 3,082,976 +0.33(+0.73%)
May 05, 2016 45.82 46.15 45.32 45.49 2,837,790 -0.27(-0.58%)
May 04, 2016 45.69 46.01 45.47 45.76 3,719,648 -0.33(-0.72%)
May 03, 2016 46.32 46.43 45.48 46.09 5,798,574 -0.47(-1.02%)
May 02, 2016 46.66 46.83 46.30 46.57 5,734,186 +0.11(+0.23%)
Apr 29, 2016 46.46 46.74 46.15 46.46 2,986,785 -0.34(-0.72%)
Apr 28, 2016 46.66 47.27 46.61 46.80 2,735,124 -0.40(-0.86%)
Apr 27, 2016 47.04 47.50 46.87 47.20 3,590,971 +0.08(+0.18%)
Apr 26, 2016 47.06 47.13 46.76 47.12 2,710,363 +0.16(+0.33%)
Apr 25, 2016 46.44 46.96 46.36 46.96 3,870,934 +0.31(+0.65%)
Apr 22, 2016 46.52 47.13 46.14 46.66 4,542,570 +0.12(+0.27%)
Apr 21, 2016 47.17 47.97 46.45 46.53 5,258,130 -0.40(-0.84%)
Apr 20, 2016 46.05 47.14 45.45 46.93 11,679,474 +3.54(+8.16%)
Apr 19, 2016 43.33 43.54 43.11 43.39 7,838,153 +0.50(+1.16%)
Apr 18, 2016 42.72 43.10 42.66 42.89 8,513,406 +0.07(+0.15%)
Apr 15, 2016 43.39 43.50 42.71 42.83 4,128,062 -0.37(-0.86%)
Apr 14, 2016 43.31 43.49 43.01 43.20 3,044,322 -0.24(-0.55%)
Apr 13, 2016 42.84 43.48 42.75 43.44 2,918,572 +0.92(+2.18%)
Apr 12, 2016 41.78 42.59 41.78 42.51 2,932,407 +0.76(+1.82%)
Apr 11, 2016 41.88 42.20 41.63 41.75 3,064,783 +0.02(+0.04%)
Apr 08, 2016 41.68 42.17 41.57 41.74 2,276,672 +0.24(+0.58%)
Apr 07, 2016 41.87 41.99 41.26 41.50 3,853,957 -0.78(-1.84%)
Apr 06, 2016 42.09 42.34 41.86 42.27 4,859,711 -0.02(-0.04%)
Apr 05, 2016 41.59 42.32 41.36 42.29 6,217,152 +0.38(+0.91%)
Apr 04, 2016 42.39 42.42 41.84 41.91 2,554,286 -0.52(-1.23%)
Apr 01, 2016 41.76 42.48 41.59 42.43 3,932,120 +0.39(+0.92%)
Mar 31, 2016 41.47 42.21 41.38 42.04 4,849,378 +0.54(+1.31%)
Mar 30, 2016 41.69 42.01 41.37 41.50 3,362,689 -0.02(-0.04%)
Mar 29, 2016 40.60 41.55 40.19 41.51 3,896,762 +0.83(+2.03%)
Mar 28, 2016 41.07 41.15 40.65 40.69 2,708,936 -0.33(-0.81%)
Mar 24, 2016 40.84 41.02 41.02 41.02 2,287,602 -0.15(-0.36%)
Mar 23, 2016 41.41 41.44 41.04 41.17 2,226,689 -0.26(-0.62%)
Mar 22, 2016 41.28 41.57 41.08 41.42 3,572,302 -0.20(-0.48%)
Mar 21, 2016 41.64 41.83 41.32 41.62 2,296,716 -0.15(-0.36%)
Mar 18, 2016 41.05 41.80 40.96 41.77 6,439,264 +0.88(+2.16%)
Mar 17, 2016 40.20 41.17 40.00 40.88 3,626,242 +0.56(+1.39%)
Mar 16, 2016 40.01 40.85 39.87 40.32 4,051,743 +0.11(+0.27%)
Mar 15, 2016 39.76 40.25 39.48 40.22 3,901,187 +0.05(+0.12%)
Mar 14, 2016 40.59 40.59 39.83 40.17 2,612,276 -0.44(-1.08%)
Mar 11, 2016 40.29 40.65 40.27 40.60 3,472,179 +0.72(+1.80%)
Mar 10, 2016 39.86 40.07 39.22 39.89 3,317,559 +0.26(+0.65%)
Mar 09, 2016 40.08 40.22 39.45 39.63 2,620,838 -0.20(-0.50%)
Mar 08, 2016 39.78 40.27 39.68 39.83 4,037,692 -0.36(-0.90%)
Mar 07, 2016 39.88 40.21 39.42 40.19 3,033,035 +0.12(+0.31%)
Mar 04, 2016 40.28 40.51 39.80 40.07 3,353,582 -0.19(-0.47%)
Mar 03, 2016 39.60 40.33 39.50 40.26 4,154,562 +0.55(+1.39%)
Mar 02, 2016 39.34 39.73 39.11 39.70 4,449,320 +0.43(+1.09%)
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.