Skip to main content

Discover Financial Services (NY: DFS )

137.62 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 10.17 10.33 9.710 9.837 11,343,042 -0.30(-2.95%)
Jun 27, 2008 9.844 10.34 9.844 10.14 13,671,421 +0.31(+3.19%)
Jun 26, 2008 10.55 10.90 9.814 9.822 14,560,147 -0.88(-8.23%)
Jun 25, 2008 11.24 11.31 10.36 10.70 12,345,839 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,626,291 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,834,791 +0.11(+1.04%)
Jun 20, 2008 10.95 11.08 10.70 10.76 6,914,856 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.07 10,795,604 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,525,668 -0.17(-1.49%)
Jun 17, 2008 12.15 12.29 11.54 11.56 4,275,027 -0.49(-4.03%)
Jun 16, 2008 11.63 12.11 11.33 12.05 6,674,269 +0.36(+3.07%)
Jun 13, 2008 11.49 11.71 11.26 11.69 5,384,304 +0.26(+2.29%)
Jun 12, 2008 10.93 11.66 10.93 11.43 8,234,988 +0.58(+5.37%)
Jun 11, 2008 11.40 11.69 10.84 10.84 5,862,720 -0.51(-4.47%)
Jun 10, 2008 11.40 11.73 11.08 11.35 5,699,075 -0.10(-0.85%)
Jun 09, 2008 11.95 12.32 11.17 11.45 6,901,397 -0.28(-2.36%)
Jun 06, 2008 12.47 12.47 11.65 11.73 6,384,818 -0.87(-6.94%)
Jun 05, 2008 12.31 12.71 11.95 12.60 6,690,185 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.46 11.91 6,603,753 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,619,122 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,569,920 -0.63(-4.96%)
May 30, 2008 12.91 13.03 12.52 12.81 5,421,926 -0.07(-0.58%)
May 29, 2008 12.73 13.04 12.56 12.88 4,273,340 +0.07(+0.52%)
May 28, 2008 12.87 13.09 12.59 12.82 3,688,707 +0.01(+0.06%)
May 27, 2008 12.70 13.05 12.51 12.81 3,742,786 +0.23(+1.84%)
May 26, 2008 12.73 12.77 12.35 12.58 0 +0.00(+0.00%)
May 23, 2008 12.73 12.77 12.35 12.58 3,909,561 -0.24(-1.86%)
May 22, 2008 12.75 12.97 12.62 12.82 3,629,094 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.76 5,311,854 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.37 7,510,855 -0.58(-4.12%)
May 19, 2008 13.73 14.15 13.62 13.94 3,720,155 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,491,364 -0.20(-1.44%)
May 15, 2008 13.72 14.12 13.52 13.95 4,804,288 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,712,499 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.31 13.57 4,443,999 +0.13(+1.00%)
May 12, 2008 13.12 13.61 13.07 13.44 3,852,441 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.97 13.09 2,803,860 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.44 4,033,155 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,733,827 -0.74(-5.15%)
May 06, 2008 13.87 14.43 13.77 14.36 5,248,945 +0.29(+2.07%)
May 05, 2008 13.92 14.41 13.83 14.07 5,324,678 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.97 9,801,251 -0.41(-2.86%)
May 01, 2008 13.53 14.67 13.50 14.38 7,522,131 +0.78(+5.71%)
Apr 30, 2008 14.00 14.00 13.33 13.60 7,387,277 -0.34(-2.41%)
Apr 29, 2008 14.14 14.21 13.77 13.94 3,712,094 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,991,132 +0.05(+0.37%)
Apr 25, 2008 13.82 14.21 13.68 14.08 5,220,621 +0.40(+2.95%)
Apr 24, 2008 13.52 13.73 13.35 13.68 7,530,238 +0.23(+1.72%)
Apr 23, 2008 13.51 13.68 13.32 13.44 4,314,566 -0.04(-0.33%)
Apr 22, 2008 13.68 13.81 13.38 13.49 3,417,684 -0.31(-2.27%)
Apr 21, 2008 13.63 13.96 13.53 13.80 3,527,706 +0.00(+0.00%)
Apr 18, 2008 13.83 14.18 13.56 13.80 5,377,861 +0.20(+1.48%)
Apr 17, 2008 13.33 13.82 13.20 13.60 3,691,176 +0.19(+1.45%)
Apr 16, 2008 12.79 13.41 12.79 13.41 4,807,283 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.47 12.71 4,703,544 -0.01(-0.12%)
Apr 14, 2008 13.08 13.24 12.37 12.73 5,515,588 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.96 13.11 5,525,810 -0.19(-1.40%)
Apr 10, 2008 13.24 13.38 12.79 13.29 5,397,445 +0.07(+0.57%)
Apr 09, 2008 13.85 13.85 13.11 13.22 7,027,183 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,982,411 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,951,093 +0.71(+5.54%)
Apr 04, 2008 13.23 13.28 12.67 12.80 5,299,219 -0.40(-3.05%)
Apr 03, 2008 13.06 13.34 12.45 13.21 6,287,462 +0.16(+1.20%)
Apr 02, 2008 13.17 13.51 12.70 13.05 6,133,381 -0.19(-1.47%)
Apr 01, 2008 12.36 13.29 12.36 13.24 11,023,138 +1.02(+8.31%)
Mar 31, 2008 11.95 12.38 11.85 12.23 3,671,856 +0.29(+2.44%)
Mar 28, 2008 12.15 12.29 11.91 11.94 4,918,644 -0.18(-1.48%)
Mar 27, 2008 12.10 12.43 11.87 12.11 4,907,505 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,739,000 -0.92(-7.14%)
Mar 25, 2008 12.53 13.06 12.14 12.86 6,387,283 +0.40(+3.24%)
Mar 24, 2008 12.55 13.12 12.38 12.46 9,682,201 -0.06(-0.48%)
Mar 21, 2008 11.40 12.70 11.35 12.52 11,266,573 +0.00(+0.00%)
Mar 20, 2008 11.40 12.70 11.35 12.52 11,266,573 +1.17(+10.26%)
Mar 19, 2008 12.73 13.05 11.13 11.35 12,407,250 -1.64(-12.64%)
Mar 18, 2008 11.53 13.00 11.53 13.00 8,970,740 +1.66(+14.62%)
Mar 17, 2008 11.13 11.49 10.62 11.34 8,396,325 -0.22(-1.87%)
Mar 14, 2008 11.88 11.95 10.84 11.55 8,572,667 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.67 11.76 10,104,857 +0.35(+3.08%)
Mar 12, 2008 11.08 11.96 11.05 11.41 9,657,113 +0.19(+1.66%)
Mar 11, 2008 10.61 11.49 10.37 11.23 11,054,691 +1.29(+13.01%)
Mar 10, 2008 10.55 10.69 9.710 9.934 7,741,082 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.829 10.57 8,173,431 +0.26(+2.54%)
Mar 06, 2008 10.82 10.93 10.28 10.31 6,302,181 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,533,474 -0.01(-0.07%)
Mar 04, 2008 11.07 11.17 10.25 11.00 9,498,476 -0.19(-1.67%)
Mar 03, 2008 10.97 11.54 10.97 11.19 5,916,397 -0.08(-0.73%)
Feb 29, 2008 11.63 11.90 11.27 11.27 5,091,627 -0.50(-4.25%)
Feb 28, 2008 11.97 11.97 11.62 11.77 4,762,639 -0.25(-2.11%)
Feb 27, 2008 12.00 12.49 11.77 12.03 5,326,350 -0.07(-0.56%)
Feb 26, 2008 11.49 12.25 11.49 12.09 7,310,917 +0.52(+4.45%)
Feb 25, 2008 11.32 11.82 11.06 11.58 6,817,611 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.28 10,466,089 +0.70(+6.64%)
Feb 21, 2008 10.97 11.13 10.52 10.58 3,818,007 -0.31(-2.81%)
Feb 20, 2008 10.33 10.96 10.23 10.88 9,476,058 +0.45(+4.29%)
Feb 19, 2008 10.72 10.87 10.39 10.43 8,997,011 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.63 9,187,793 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,866,888 -0.35(-3.08%)
Feb 13, 2008 11.41 11.52 11.29 11.41 6,849,000 +0.22(+2.00%)
Feb 12, 2008 11.41 11.67 11.05 11.19 7,111,861 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.25 11.33 12,587,564 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,943,684 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.84 12.11 11,773,266 +0.33(+2.79%)
Feb 06, 2008 11.91 11.97 11.45 11.78 8,982,357 -0.02(-0.19%)
Feb 05, 2008 12.07 12.40 11.58 11.80 8,206,069 -0.40(-3.30%)
Feb 04, 2008 12.74 12.99 12.07 12.20 10,731,348 -1.21(-9.02%)
Feb 01, 2008 12.85 13.43 12.70 13.41 10,929,908 +0.35(+2.69%)
Jan 31, 2008 12.01 13.44 11.64 13.06 14,429,599 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,638,903 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,352,748 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.22 11.91 5,870,383 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,659,690 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.73 9,863,710 +0.82(+7.53%)
Jan 23, 2008 9.194 10.94 8.791 10.90 11,475,895 +1.41(+14.87%)
Jan 22, 2008 8.171 10.31 8.171 9.493 12,452,414 +0.06(+0.63%)
Jan 21, 2008 9.448 9.754 9.269 9.433 0 +0.00(+0.00%)
Jan 18, 2008 9.448 9.754 9.269 9.433 8,235,985 +0.06(+0.64%)
Jan 17, 2008 9.777 9.896 9.336 9.373 8,853,693 -0.39(-3.98%)
Jan 16, 2008 9.792 9.956 9.478 9.762 10,595,936 -0.10(-0.98%)
Jan 15, 2008 10.01 10.08 9.807 9.859 13,737,496 -0.27(-2.66%)
Jan 14, 2008 10.31 10.43 10.02 10.13 9,332,708 -0.13(-1.24%)
Jan 11, 2008 10.36 10.46 10.03 10.25 12,126,112 -0.40(-3.72%)
Jan 10, 2008 10.43 10.93 9.964 10.65 11,656,163 +0.06(+0.56%)
Jan 09, 2008 10.14 10.61 10.01 10.59 7,339,028 +0.43(+4.26%)
Jan 08, 2008 10.78 10.96 10.11 10.16 5,863,018 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,431,246 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,611,204 -0.66(-6.00%)
Jan 03, 2008 11.19 11.40 11.02 11.08 6,170,735 -0.05(-0.47%)
Jan 02, 2008 11.28 11.57 11.08 11.13 5,643,660 -0.13(-1.19%)
Jan 01, 2008 11.11 11.40 11.11 11.26 4,358,668 +0.00(+0.00%)
Dec 31, 2007 11.11 11.40 11.11 11.26 4,358,668 +0.10(+0.94%)
Dec 28, 2007 11.31 11.49 11.06 11.16 5,019,995 -0.19(-1.71%)
Dec 27, 2007 11.74 11.79 11.35 11.35 4,544,483 -0.38(-3.25%)
Dec 26, 2007 11.43 11.79 11.43 11.73 3,351,754 +0.06(+0.51%)
Dec 24, 2007 11.44 11.75 11.44 11.67 2,213,462 +0.10(+0.84%)
Dec 21, 2007 11.70 11.76 11.43 11.58 8,937,702 +0.03(+0.26%)
Dec 20, 2007 12.21 12.69 11.46 11.55 9,747,271 -0.32(-2.71%)
Dec 19, 2007 12.05 12.05 11.61 11.87 4,855,767 +0.00(+0.00%)
Dec 18, 2007 11.72 11.99 11.61 11.87 5,979,433 +0.21(+1.79%)
Dec 17, 2007 11.61 11.93 11.35 11.66 5,536,500 -0.02(-0.19%)
Dec 14, 2007 12.07 12.09 11.58 11.68 9,147,251 -0.58(-4.75%)
Dec 13, 2007 12.25 12.30 11.80 12.26 8,403,526 -0.07(-0.54%)
Dec 12, 2007 12.49 12.77 12.04 12.33 10,098,311 +0.14(+1.16%)
Dec 11, 2007 12.89 12.89 12.17 12.19 5,029,306 -0.71(-5.50%)
Dec 10, 2007 12.53 13.26 12.46 12.90 4,751,689 +0.38(+3.04%)
Dec 07, 2007 12.57 12.79 12.25 12.52 6,484,101 -0.42(-3.23%)
Dec 06, 2007 12.42 12.94 12.30 12.94 3,333,949 +0.65(+5.29%)
Dec 05, 2007 12.20 12.57 12.18 12.29 3,917,020 +0.18(+1.48%)
Dec 04, 2007 12.19 12.46 12.09 12.11 7,210,545 -0.13(-1.10%)
Dec 03, 2007 12.97 13.33 12.16 12.24 9,461,037 -0.73(-5.64%)
Nov 30, 2007 13.27 13.88 12.85 12.97 9,448,150 +0.07(+0.52%)
Nov 29, 2007 13.26 13.26 12.85 12.91 5,253,856 -0.28(-2.10%)
Nov 28, 2007 12.63 13.21 12.62 13.18 6,132,666 +0.67(+5.37%)
Nov 27, 2007 12.14 12.54 12.14 12.51 5,213,674 +0.34(+2.76%)
Nov 26, 2007 12.70 12.70 12.10 12.17 7,620,357 -0.28(-2.28%)
Nov 23, 2007 12.24 12.59 11.91 12.46 2,149,120 +0.32(+2.65%)
Nov 21, 2007 11.74 12.36 11.74 12.14 8,250,354 -0.14(-1.16%)
Nov 20, 2007 12.62 12.76 11.94 12.28 8,752,137 -0.22(-1.79%)
Nov 19, 2007 12.85 12.85 12.44 12.50 9,181,843 -0.76(-5.74%)
Nov 16, 2007 13.26 13.48 13.07 13.26 4,099,309 +0.06(+0.45%)
Nov 15, 2007 13.58 13.67 13.14 13.21 6,345,016 -0.46(-3.39%)
Nov 14, 2007 14.10 14.41 13.65 13.67 5,053,609 -0.52(-3.68%)
Nov 13, 2007 13.59 14.56 13.42 14.19 8,261,336 +0.74(+5.50%)
Nov 12, 2007 13.41 13.97 13.09 13.45 6,722,259 +0.14(+1.07%)
Nov 09, 2007 12.70 13.44 12.70 13.31 6,127,774 +0.09(+0.68%)
Nov 08, 2007 12.82 13.29 12.67 13.22 7,475,195 +0.33(+2.55%)
Nov 07, 2007 13.07 13.46 12.80 12.89 10,301,809 -0.73(-5.37%)
Nov 06, 2007 13.55 13.80 13.34 13.62 4,990,548 +0.07(+0.50%)
Nov 05, 2007 13.55 13.62 13.25 13.56 6,172,217 -0.02(-0.16%)
Nov 02, 2007 13.94 13.94 13.20 13.58 13,549,216 -0.25(-1.84%)
Nov 01, 2007 14.15 14.18 13.07 13.83 10,397,622 -0.58(-4.04%)
Oct 31, 2007 15.54 15.62 14.19 14.41 11,879,146 -0.63(-4.17%)
Oct 30, 2007 14.49 15.24 14.29 15.04 7,342,829 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.56 8,064,754 +0.42(+2.96%)
Oct 26, 2007 13.95 14.20 13.44 14.14 12,670,785 +1.02(+7.80%)
Oct 25, 2007 13.73 13.92 12.63 13.12 13,517,351 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.29 13.74 11,140,702 -0.76(-5.26%)
Oct 23, 2007 14.94 15.06 14.24 14.50 5,502,804 -0.20(-1.37%)
Oct 22, 2007 14.25 14.76 14.08 14.70 5,473,884 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.71 14.79 9,510,345 -0.55(-3.56%)
Oct 18, 2007 15.39 15.49 15.14 15.33 6,132,882 -0.19(-1.20%)
Oct 17, 2007 16.16 16.23 15.27 15.52 4,688,228 -0.11(-0.72%)
Oct 16, 2007 15.94 15.96 15.51 15.63 4,224,744 -0.34(-2.10%)
Oct 15, 2007 16.51 16.58 15.62 15.97 3,778,994 -0.56(-3.39%)
Oct 12, 2007 16.50 16.65 16.32 16.53 2,376,662 +0.07(+0.45%)
Oct 11, 2007 17.07 17.28 16.39 16.45 5,056,421 -0.46(-2.74%)
Oct 10, 2007 17.18 17.19 16.81 16.92 5,396,363 -0.28(-1.65%)
Oct 09, 2007 16.93 17.43 16.89 17.20 4,670,689 +0.28(+1.68%)
Oct 08, 2007 16.88 17.00 16.79 16.92 2,796,656 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.58 16.98 4,285,894 +0.53(+3.22%)
Oct 04, 2007 16.06 16.48 15.97 16.45 4,674,572 +0.50(+3.14%)
Oct 03, 2007 15.91 16.51 15.87 15.95 3,338,368 -0.02(-0.09%)
Oct 02, 2007 16.11 16.54 15.89 15.96 3,714,459 -0.15(-0.93%)
Oct 01, 2007 15.68 16.13 15.41 16.11 4,451,514 +0.58(+3.70%)
Sep 28, 2007 15.46 15.59 15.18 15.54 5,002,464 +0.10(+0.63%)
Sep 27, 2007 15.80 15.93 15.38 15.44 7,552,351 -0.43(-2.73%)
Sep 26, 2007 16.17 16.39 15.84 15.87 6,200,913 -0.35(-2.16%)
Sep 25, 2007 16.63 16.63 15.81 16.22 12,353,729 -0.40(-2.43%)
Sep 24, 2007 16.95 17.54 16.61 16.63 5,803,249 -0.10(-0.63%)
Sep 21, 2007 16.99 17.03 16.42 16.73 13,651,641 -0.19(-1.15%)
Sep 20, 2007 17.48 17.93 16.89 16.92 3,595,031 -0.56(-3.20%)
Sep 19, 2007 17.34 17.79 17.19 17.48 5,883,180 +0.24(+1.39%)
Sep 18, 2007 15.98 17.25 15.80 17.25 4,869,509 +1.32(+8.30%)
Sep 17, 2007 15.84 15.99 15.31 15.92 2,990,392 +0.04(+0.23%)
Sep 14, 2007 15.90 16.10 15.69 15.89 2,463,007 -0.05(-0.33%)
Sep 13, 2007 15.68 16.24 15.68 15.94 3,117,586 +0.25(+1.62%)
Sep 12, 2007 15.27 16.01 15.12 15.68 4,087,740 +0.29(+1.89%)
Sep 11, 2007 15.33 15.80 15.29 15.39 3,799,880 +0.04(+0.24%)
Sep 10, 2007 15.81 16.07 15.12 15.36 3,679,381 -0.41(-2.61%)
Sep 07, 2007 16.42 16.42 15.58 15.77 5,335,444 -0.87(-5.25%)
Sep 06, 2007 16.81 16.82 16.47 16.64 4,414,293 -0.20(-1.20%)
Sep 05, 2007 16.94 17.27 16.70 16.84 3,619,399 -0.66(-3.76%)
Sep 04, 2007 17.22 17.60 16.90 17.50 3,292,803 +0.22(+1.25%)
Aug 31, 2007 17.19 17.84 16.83 17.28 4,140,626 +0.28(+1.67%)
Aug 30, 2007 17.04 17.18 16.81 17.00 3,038,458 -0.43(-2.44%)
Aug 29, 2007 16.86 17.61 16.13 17.43 3,926,404 +0.46(+2.73%)
Aug 28, 2007 17.42 17.59 16.85 16.96 5,652,491 -0.84(-4.70%)
Aug 27, 2007 17.94 17.96 17.70 17.80 2,181,724 -0.12(-0.67%)
Aug 24, 2007 17.49 17.94 17.46 17.92 2,679,102 +0.22(+1.22%)
Aug 23, 2007 17.88 17.95 17.31 17.70 3,888,112 -0.02(-0.13%)
Aug 22, 2007 17.67 17.93 17.37 17.72 4,821,313 +0.04(+0.25%)
Aug 21, 2007 17.25 17.90 17.23 17.68 3,308,377 +0.16(+0.94%)
Aug 20, 2007 17.25 17.55 16.79 17.51 5,069,676 +0.20(+1.16%)
Aug 17, 2007 17.84 17.92 17.11 17.31 7,589,585 +0.25(+1.44%)
Aug 16, 2007 15.31 17.28 15.29 17.07 7,368,469 +0.89(+5.49%)
Aug 15, 2007 16.35 16.73 15.80 16.18 4,940,608 -0.22(-1.37%)
Aug 14, 2007 16.65 16.92 16.21 16.40 5,148,000 -0.10(-0.63%)
Aug 13, 2007 15.88 16.65 15.88 16.51 9,523,065 +0.93(+5.94%)
Aug 10, 2007 16.24 16.39 15.20 15.58 14,455,773 -0.97(-5.87%)
Aug 09, 2007 17.48 17.90 16.48 16.55 6,097,953 -1.59(-8.77%)
Aug 08, 2007 17.55 18.35 17.18 18.14 7,558,255 +1.05(+6.16%)
Aug 07, 2007 16.47 17.57 16.22 17.09 5,201,720 +0.55(+3.30%)
Aug 06, 2007 16.61 17.57 15.87 16.54 8,047,483 +0.18(+1.10%)
Aug 03, 2007 16.25 17.45 16.08 16.36 7,037,296 -1.09(-6.25%)
Aug 02, 2007 16.81 17.96 16.79 17.45 4,060,694 +0.37(+2.14%)
Aug 01, 2007 16.94 17.23 16.47 17.09 7,476,092 -0.13(-0.74%)
Jul 31, 2007 17.66 18.00 17.05 17.22 5,532,661 -0.39(-2.21%)
Jul 30, 2007 17.48 17.87 16.71 17.60 6,769,386 +0.18(+1.03%)
Jul 27, 2007 18.12 18.45 17.43 17.43 8,866,879 -0.96(-5.24%)
Jul 26, 2007 17.37 18.58 16.99 18.39 13,167,755 +0.39(+2.16%)
Jul 25, 2007 18.49 18.55 17.74 18.00 11,235,227 -0.67(-3.60%)
Jul 24, 2007 19.08 19.12 18.62 18.67 7,342,160 -0.84(-4.29%)
Jul 23, 2007 19.64 19.80 19.49 19.51 6,308,512 -0.13(-0.68%)
Jul 20, 2007 19.95 20.26 19.61 19.64 7,700,311 -0.31(-1.53%)
Jul 19, 2007 19.61 20.13 19.61 19.95 6,518,824 +0.26(+1.33%)
Jul 18, 2007 19.76 19.79 19.20 19.69 6,151,855 -0.10(-0.53%)
Jul 17, 2007 20.14 20.16 19.65 19.79 7,276,193 -0.25(-1.27%)
Jul 16, 2007 20.32 20.50 19.91 20.05 13,244,353 -0.24(-1.18%)
Jul 13, 2007 19.77 20.49 19.43 20.29 9,040,799 +0.61(+3.11%)
Jul 12, 2007 19.11 19.86 18.83 19.67 13,786,785 +0.84(+4.48%)
Jul 11, 2007 18.69 18.87 18.49 18.83 13,725,413 +0.23(+1.24%)
Jul 10, 2007 19.12 19.16 18.52 18.60 11,503,405 -0.48(-2.51%)
Jul 09, 2007 19.23 19.82 19.00 19.08 15,631,646 -0.07(-0.39%)
Jul 06, 2007 19.15 19.31 18.83 19.15 9,655,748 -0.22(-1.12%)
Jul 05, 2007 19.87 20.11 19.23 19.37 11,275,795 -0.55(-2.77%)
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.