Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 12.49 12.89 12.39 12.77 8,122,029 +0.49(+4.01%)
Aug 29, 2008 12.01 12.45 11.87 12.28 5,847,669 +0.14(+1.17%)
Aug 28, 2008 11.68 12.14 11.54 12.14 6,403,735 +0.52(+4.43%)
Aug 27, 2008 11.37 11.66 11.26 11.62 4,327,049 +0.05(+0.45%)
Aug 26, 2008 11.29 11.62 11.20 11.57 4,720,599 +0.26(+2.31%)
Aug 25, 2008 11.54 11.59 11.26 11.31 4,115,190 -0.34(-2.88%)
Aug 22, 2008 11.51 11.71 11.29 11.65 5,530,861 +0.29(+2.56%)
Aug 21, 2008 10.74 11.47 10.55 11.36 7,017,083 +0.46(+4.25%)
Aug 20, 2008 10.74 10.95 10.50 10.89 5,202,959 +0.16(+1.46%)
Aug 19, 2008 11.10 11.10 10.49 10.74 6,677,813 -0.52(-4.58%)
Aug 18, 2008 11.71 11.72 11.22 11.25 6,002,552 -0.40(-3.46%)
Aug 15, 2008 11.25 11.73 11.09 11.65 0 +0.73(+6.70%)
Aug 14, 2008 10.36 11.07 10.36 10.92 5,627,062 +0.32(+3.03%)
Aug 13, 2008 10.67 10.80 10.32 10.60 9,991,712 -0.10(-0.98%)
Aug 12, 2008 11.35 11.40 10.65 10.71 6,749,925 -0.78(-6.82%)
Aug 11, 2008 11.29 11.87 10.96 11.49 6,094,028 +0.31(+2.81%)
Aug 08, 2008 10.56 11.31 10.53 11.18 7,525,668 +0.51(+4.76%)
Aug 07, 2008 11.03 11.19 10.54 10.67 9,868,334 -0.57(-5.11%)
Aug 06, 2008 11.45 11.45 11.06 11.24 7,071,825 -0.21(-1.83%)
Aug 05, 2008 11.23 11.50 10.85 11.45 7,090,522 +0.62(+5.72%)
Aug 04, 2008 11.19 11.19 10.68 10.83 5,836,993 -0.36(-3.20%)
Aug 01, 2008 11.24 11.30 10.72 11.19 6,786,204 +0.25(+2.32%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,267,625 -0.20(-1.81%)
Jul 30, 2008 10.95 11.82 10.78 11.14 11,894,131 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.990 10.91 10,136,613 +0.94(+9.44%)
Jul 28, 2008 10.53 10.77 9.908 9.967 11,611,461 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.07 10.49 8,602,562 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.21 10.32 12,336,694 -1.12(-9.79%)
Jul 23, 2008 10.92 11.57 10.92 11.44 16,590,141 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,436,716 -0.43(-3.75%)
Jul 21, 2008 12.26 12.40 11.29 11.34 7,968,223 -0.85(-6.98%)
Jul 18, 2008 12.10 12.27 11.45 12.19 8,896,017 +0.13(+1.05%)
Jul 17, 2008 11.20 12.81 11.09 12.07 15,651,285 +1.04(+9.41%)
Jul 16, 2008 10.06 11.12 9.743 11.03 11,802,103 +1.00(+9.98%)
Jul 15, 2008 9.691 10.55 9.340 10.03 16,550,788 +0.37(+3.87%)
Jul 14, 2008 10.60 10.78 9.631 9.654 9,354,430 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.885 10.47 11,053,958 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,192,000 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,533,941 -0.20(-1.91%)
Jul 08, 2008 9.967 10.64 9.788 10.58 11,219,095 +0.56(+5.59%)
Jul 07, 2008 10.32 10.77 9.840 10.02 9,912,582 -0.27(-2.61%)
Jul 04, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.00(+0.00%)
Jul 03, 2008 10.42 10.65 10.27 10.29 4,527,542 +0.01(+0.15%)
Jul 02, 2008 10.50 10.56 10.24 10.27 8,226,354 -0.18(-1.71%)
Jul 01, 2008 9.706 10.50 9.706 10.45 13,599,734 +0.62(+6.30%)
Jun 30, 2008 10.17 10.33 9.706 9.833 11,347,144 -0.30(-2.95%)
Jun 27, 2008 9.840 10.34 9.840 10.13 13,676,365 +0.31(+3.19%)
Jun 26, 2008 10.54 10.90 9.811 9.818 14,565,412 -0.88(-8.23%)
Jun 25, 2008 11.24 11.30 10.36 10.70 12,350,303 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,628,687 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,837,262 +0.11(+1.04%)
Jun 20, 2008 10.94 11.07 10.69 10.76 6,917,356 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.06 10,799,508 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,528,390 -0.17(-1.49%)
Jun 17, 2008 12.15 12.28 11.54 11.56 4,276,573 -0.49(-4.03%)
Jun 16, 2008 11.62 12.10 11.33 12.04 6,676,683 +0.36(+3.07%)
Jun 13, 2008 11.48 11.71 11.26 11.68 5,386,251 +0.26(+2.29%)
Jun 12, 2008 10.92 11.65 10.92 11.42 8,237,966 +0.58(+5.37%)
Jun 11, 2008 11.40 11.68 10.84 10.84 5,864,840 -0.51(-4.47%)
Jun 10, 2008 11.39 11.73 11.08 11.35 5,701,136 -0.10(-0.85%)
Jun 09, 2008 11.95 12.31 11.16 11.45 6,903,893 -0.28(-2.36%)
Jun 06, 2008 12.46 12.46 11.65 11.72 6,387,127 -0.87(-6.94%)
Jun 05, 2008 12.30 12.71 11.95 12.60 6,692,604 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.45 11.90 6,606,141 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,621,516 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,572,657 -0.63(-4.96%)
May 30, 2008 12.90 13.03 12.51 12.80 5,423,887 -0.07(-0.58%)
May 29, 2008 12.72 13.04 12.55 12.88 4,274,885 +0.07(+0.52%)
May 28, 2008 12.86 13.08 12.58 12.81 3,690,041 +0.01(+0.06%)
May 27, 2008 12.70 13.04 12.51 12.80 3,744,140 +0.23(+1.84%)
May 26, 2008 12.72 12.77 12.34 12.57 0 +0.00(+0.00%)
May 23, 2008 12.72 12.77 12.34 12.57 3,910,975 -0.24(-1.86%)
May 22, 2008 12.74 12.97 12.62 12.81 3,630,406 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.75 5,313,775 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.36 7,513,571 -0.57(-4.12%)
May 19, 2008 13.72 14.15 13.62 13.94 3,721,500 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,492,989 -0.20(-1.45%)
May 15, 2008 13.72 14.11 13.51 13.95 4,806,025 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,713,842 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.30 13.57 4,445,606 +0.13(+1.00%)
May 12, 2008 13.12 13.60 13.07 13.43 3,853,834 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.96 13.08 2,804,874 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.43 4,034,613 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,735,539 -0.74(-5.15%)
May 06, 2008 13.86 14.42 13.77 14.36 5,250,844 +0.29(+2.07%)
May 05, 2008 13.92 14.40 13.83 14.07 5,326,603 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.96 9,804,795 -0.41(-2.86%)
May 01, 2008 13.53 14.66 13.50 14.37 7,524,851 +0.78(+5.71%)
Apr 30, 2008 13.99 13.99 13.33 13.60 7,389,949 -0.34(-2.41%)
Apr 29, 2008 14.13 14.20 13.76 13.93 3,713,436 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,994,022 +0.05(+0.37%)
Apr 25, 2008 13.82 14.20 13.68 14.07 5,222,509 +0.40(+2.95%)
Apr 24, 2008 13.51 13.72 13.34 13.67 7,532,961 +0.23(+1.72%)
Apr 23, 2008 13.51 13.67 13.32 13.44 4,316,127 -0.04(-0.33%)
Apr 22, 2008 13.67 13.80 13.37 13.48 3,418,920 -0.31(-2.27%)
Apr 21, 2008 13.63 13.95 13.52 13.80 3,528,981 +0.00(+0.00%)
Apr 18, 2008 13.83 14.17 13.56 13.80 5,379,806 +0.20(+1.48%)
Apr 17, 2008 13.33 13.81 13.19 13.60 3,692,511 +0.19(+1.45%)
Apr 16, 2008 12.79 13.40 12.79 13.40 4,809,022 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.46 12.71 4,705,245 -0.01(-0.12%)
Apr 14, 2008 13.07 13.24 12.36 12.72 5,517,582 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.95 13.10 5,527,808 -0.19(-1.40%)
Apr 10, 2008 13.24 13.37 12.78 13.29 5,399,397 +0.07(+0.57%)
Apr 09, 2008 13.84 13.84 13.10 13.22 7,029,724 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,985,659 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,955,054 +0.71(+5.54%)
Apr 04, 2008 13.23 13.27 12.66 12.80 5,301,135 -0.40(-3.05%)
Apr 03, 2008 13.06 13.33 12.45 13.20 6,289,736 +0.16(+1.20%)
Apr 02, 2008 13.16 13.51 12.69 13.04 6,135,599 -0.19(-1.47%)
Apr 01, 2008 12.36 13.28 12.36 13.24 11,027,125 +1.02(+8.31%)
Mar 31, 2008 11.95 12.37 11.85 12.22 3,673,184 +0.29(+2.44%)
Mar 28, 2008 12.15 12.28 11.90 11.93 4,920,423 -0.18(-1.48%)
Mar 27, 2008 12.10 12.42 11.86 12.11 4,909,280 +0.17(+1.44%)
Mar 26, 2008 12.62 12.65 11.92 11.94 6,741,437 -0.92(-7.14%)
Mar 25, 2008 12.52 13.05 12.14 12.86 6,389,593 +0.40(+3.24%)
Mar 24, 2008 12.54 13.11 12.38 12.45 9,685,703 -0.06(-0.48%)
Mar 21, 2008 11.40 12.69 11.35 12.51 11,270,647 +0.00(+0.00%)
Mar 20, 2008 11.40 12.69 11.35 12.51 11,270,647 +1.16(+10.26%)
Mar 19, 2008 12.72 13.04 11.12 11.35 12,411,737 -1.64(-12.64%)
Mar 18, 2008 11.53 12.99 11.53 12.99 8,973,984 +1.66(+14.62%)
Mar 17, 2008 11.12 11.48 10.62 11.33 8,399,361 -0.22(-1.87%)
Mar 14, 2008 11.87 11.95 10.84 11.55 8,575,768 -0.21(-1.78%)
Mar 13, 2008 11.23 11.95 10.66 11.76 10,108,511 +0.35(+3.08%)
Mar 12, 2008 11.08 11.95 11.05 11.41 9,660,606 +0.19(+1.66%)
Mar 11, 2008 10.60 11.49 10.36 11.22 11,058,688 +1.29(+13.01%)
Mar 10, 2008 10.55 10.68 9.706 9.930 7,743,882 -0.63(-6.01%)
Mar 07, 2008 10.14 10.77 9.826 10.56 8,176,387 +0.26(+2.54%)
Mar 06, 2008 10.82 10.92 10.27 10.30 6,304,460 -0.69(-6.25%)
Mar 05, 2008 10.96 11.39 10.88 10.99 5,535,475 -0.01(-0.07%)
Mar 04, 2008 11.06 11.17 10.25 11.00 9,501,911 -0.19(-1.67%)
Mar 03, 2008 10.97 11.54 10.97 11.18 5,918,536 -0.08(-0.73%)
Feb 29, 2008 11.62 11.90 11.27 11.27 5,093,468 -0.50(-4.25%)
Feb 28, 2008 11.96 11.96 11.62 11.77 4,764,362 -0.25(-2.11%)
Feb 27, 2008 12.00 12.48 11.77 12.02 5,328,276 -0.07(-0.56%)
Feb 26, 2008 11.49 12.24 11.49 12.09 7,313,561 +0.52(+4.45%)
Feb 25, 2008 11.31 11.82 11.06 11.57 6,820,077 +0.30(+2.65%)
Feb 22, 2008 11.48 11.50 10.67 11.27 10,469,874 +0.70(+6.64%)
Feb 21, 2008 10.97 11.12 10.52 10.57 3,819,388 -0.31(-2.81%)
Feb 20, 2008 10.33 10.95 10.23 10.88 9,479,485 +0.45(+4.30%)
Feb 19, 2008 10.71 10.86 10.39 10.43 9,000,265 -0.19(-1.83%)
Feb 18, 2008 10.88 11.04 10.56 10.62 0 +0.00(+0.00%)
Feb 15, 2008 10.88 11.04 10.56 10.62 9,191,115 -0.43(-3.92%)
Feb 14, 2008 11.39 11.51 10.97 11.06 7,869,733 -0.35(-3.08%)
Feb 13, 2008 11.41 11.51 11.29 11.41 6,851,477 +0.22(+2.00%)
Feb 12, 2008 11.41 11.66 11.04 11.18 7,114,433 -0.14(-1.25%)
Feb 11, 2008 11.67 11.77 11.24 11.33 12,592,116 -0.34(-2.94%)
Feb 08, 2008 12.07 12.09 11.59 11.67 8,946,918 -0.43(-3.58%)
Feb 07, 2008 11.95 12.29 11.83 12.10 11,777,523 +0.33(+2.79%)
Feb 06, 2008 11.90 11.96 11.44 11.77 8,985,606 -0.02(-0.19%)
Feb 05, 2008 12.07 12.39 11.57 11.80 8,209,037 -0.40(-3.30%)
Feb 04, 2008 12.74 12.98 12.07 12.20 10,735,229 -1.21(-9.02%)
Feb 01, 2008 12.85 13.42 12.69 13.41 10,933,861 +0.35(+2.69%)
Jan 31, 2008 12.01 13.43 11.63 13.06 14,434,818 +0.89(+7.30%)
Jan 30, 2008 12.18 12.71 12.11 12.17 7,641,665 -0.04(-0.31%)
Jan 29, 2008 12.01 12.32 11.85 12.21 8,355,769 +0.30(+2.51%)
Jan 28, 2008 11.54 11.92 11.21 11.91 5,872,506 +0.29(+2.51%)
Jan 25, 2008 11.86 12.62 11.52 11.62 7,662,460 -0.10(-0.89%)
Jan 24, 2008 10.92 12.76 10.84 11.72 9,867,277 +0.82(+7.53%)
Jan 23, 2008 9.191 10.94 8.788 10.90 11,480,045 +1.41(+14.87%)
Jan 22, 2008 8.168 10.31 8.168 9.490 12,456,917 +0.06(+0.63%)
Jan 21, 2008 9.445 9.751 9.266 9.430 0 +0.00(+0.00%)
Jan 18, 2008 9.445 9.751 9.266 9.430 8,238,964 +0.06(+0.64%)
Jan 17, 2008 9.773 9.893 9.333 9.370 8,856,895 -0.39(-3.98%)
Jan 16, 2008 9.788 9.952 9.475 9.758 10,599,768 -0.10(-0.98%)
Jan 15, 2008 10.00 10.08 9.803 9.855 13,742,464 -0.27(-2.65%)
Jan 14, 2008 10.31 10.43 10.02 10.12 9,336,083 -0.13(-1.24%)
Jan 11, 2008 10.36 10.45 10.03 10.25 12,130,497 -0.40(-3.72%)
Jan 10, 2008 10.43 10.92 9.960 10.65 11,660,378 +0.06(+0.56%)
Jan 09, 2008 10.13 10.61 10.00 10.59 7,341,682 +0.43(+4.26%)
Jan 08, 2008 10.77 10.96 10.11 10.15 5,865,138 -0.58(-5.42%)
Jan 07, 2008 10.53 11.03 10.45 10.74 5,433,210 +0.33(+3.16%)
Jan 04, 2008 10.91 10.97 10.17 10.41 5,613,233 -0.66(-6.00%)
Jan 03, 2008 11.18 11.39 11.02 11.07 6,172,966 -0.05(-0.47%)
Jan 02, 2008 11.27 11.57 11.08 11.12 5,645,701 -0.13(-1.19%)
Jan 01, 2008 11.11 11.40 11.10 11.26 4,360,244 +0.00(+0.00%)
Dec 31, 2007 11.11 11.40 11.10 11.26 4,360,244 +0.10(+0.94%)
Dec 28, 2007 11.30 11.48 11.06 11.15 5,021,811 -0.19(-1.71%)
Dec 27, 2007 11.74 11.78 11.35 11.35 4,546,127 -0.38(-3.25%)
Dec 26, 2007 11.43 11.78 11.43 11.73 3,352,966 +0.06(+0.51%)
Dec 24, 2007 11.44 11.74 11.44 11.67 2,214,262 +0.10(+0.84%)
Dec 21, 2007 11.69 11.76 11.43 11.57 8,940,934 +0.03(+0.26%)
Dec 20, 2007 12.21 12.69 11.45 11.54 9,750,796 -0.32(-2.71%)
Dec 19, 2007 12.05 12.05 11.61 11.86 4,857,523 +0.00(+0.00%)
Dec 18, 2007 11.71 11.98 11.60 11.86 5,981,595 +0.21(+1.79%)
Dec 17, 2007 11.60 11.92 11.35 11.65 5,538,502 -0.02(-0.19%)
Dec 14, 2007 12.07 12.09 11.57 11.68 9,150,559 -0.58(-4.75%)
Dec 13, 2007 12.24 12.30 11.80 12.26 8,406,566 -0.07(-0.55%)
Dec 12, 2007 12.48 12.77 12.03 12.33 10,101,963 +0.14(+1.16%)
Dec 11, 2007 12.89 12.89 12.16 12.18 5,031,125 -0.71(-5.50%)
Dec 10, 2007 12.52 13.25 12.45 12.89 4,753,407 +0.38(+3.04%)
Dec 07, 2007 12.57 12.79 12.24 12.51 6,486,446 -0.42(-3.23%)
Dec 06, 2007 12.42 12.93 12.30 12.93 3,335,155 +0.65(+5.29%)
Dec 05, 2007 12.19 12.57 12.18 12.28 3,918,437 +0.18(+1.48%)
Dec 04, 2007 12.18 12.45 12.09 12.10 7,213,153 -0.13(-1.10%)
Dec 03, 2007 12.97 13.33 12.15 12.24 9,464,458 -0.73(-5.64%)
Nov 30, 2007 13.27 13.87 12.85 12.97 9,451,567 +0.07(+0.52%)
Nov 29, 2007 13.26 13.26 12.85 12.90 5,255,756 -0.28(-2.10%)
Nov 28, 2007 12.63 13.20 12.62 13.18 6,134,884 +0.67(+5.37%)
Nov 27, 2007 12.13 12.54 12.13 12.51 5,215,559 +0.34(+2.76%)
Nov 26, 2007 12.69 12.69 12.10 12.17 7,623,113 -0.28(-2.28%)
Nov 23, 2007 12.24 12.58 11.91 12.45 2,149,898 +0.32(+2.65%)
Nov 21, 2007 11.74 12.36 11.74 12.13 8,253,338 -0.14(-1.16%)
Nov 20, 2007 12.61 12.76 11.93 12.27 8,755,302 -0.22(-1.79%)
Nov 19, 2007 12.84 12.84 12.43 12.50 9,185,163 -0.76(-5.74%)
Nov 16, 2007 13.26 13.48 13.07 13.26 4,100,791 +0.06(+0.45%)
Nov 15, 2007 13.57 13.66 13.13 13.20 6,347,310 -0.46(-3.39%)
Nov 14, 2007 14.10 14.41 13.64 13.66 5,055,437 -0.52(-3.68%)
Nov 13, 2007 13.59 14.56 13.42 14.19 8,264,323 +0.74(+5.50%)
Nov 12, 2007 13.40 13.96 13.09 13.45 6,724,690 +0.14(+1.07%)
Nov 09, 2007 12.69 13.43 12.69 13.30 6,129,990 +0.09(+0.68%)
Nov 08, 2007 12.81 13.28 12.66 13.22 7,477,898 +0.33(+2.55%)
Nov 07, 2007 13.07 13.45 12.80 12.89 10,305,535 -0.73(-5.37%)
Nov 06, 2007 13.54 13.79 13.33 13.62 4,992,353 +0.07(+0.50%)
Nov 05, 2007 13.54 13.61 13.25 13.55 6,174,449 -0.02(-0.17%)
Nov 02, 2007 13.94 13.94 13.19 13.57 13,554,116 -0.25(-1.84%)
Nov 01, 2007 14.15 14.17 13.07 13.83 10,401,382 -0.58(-4.04%)
Oct 31, 2007 15.53 15.61 14.19 14.41 11,883,442 -0.63(-4.17%)
Oct 30, 2007 14.48 15.24 14.29 15.04 7,345,485 +0.49(+3.34%)
Oct 29, 2007 14.31 14.84 14.31 14.55 8,067,671 +0.42(+2.96%)
Oct 26, 2007 13.95 14.19 13.43 14.13 12,675,367 +1.02(+7.80%)
Oct 25, 2007 13.72 13.92 12.63 13.11 13,522,239 -0.62(-4.51%)
Oct 24, 2007 14.48 14.56 13.28 13.73 11,144,731 -0.76(-5.25%)
Oct 23, 2007 14.93 15.06 14.23 14.49 5,504,794 -0.20(-1.37%)
Oct 22, 2007 14.25 14.75 14.07 14.69 5,475,864 -0.09(-0.61%)
Oct 19, 2007 15.30 15.34 14.70 14.78 9,513,785 -0.54(-3.56%)
Oct 18, 2007 15.39 15.48 15.13 15.33 6,135,100 -0.19(-1.20%)
Oct 17, 2007 16.15 16.22 15.26 15.51 4,689,924 -0.11(-0.72%)
Oct 16, 2007 15.93 15.96 15.51 15.63 4,226,271 -0.34(-2.10%)
Oct 15, 2007 16.50 16.57 15.61 15.96 3,780,360 -0.56(-3.39%)
Oct 12, 2007 16.49 16.64 16.31 16.52 2,377,522 +0.07(+0.45%)
Oct 11, 2007 17.06 17.27 16.38 16.45 5,058,249 -0.46(-2.74%)
Oct 10, 2007 17.17 17.18 16.80 16.91 5,398,314 -0.28(-1.65%)
Oct 09, 2007 16.93 17.42 16.88 17.19 4,672,378 +0.28(+1.68%)
Oct 08, 2007 16.87 16.99 16.78 16.91 2,797,667 -0.06(-0.35%)
Oct 05, 2007 16.60 17.10 16.57 16.97 4,287,444 +0.53(+3.22%)
Oct 04, 2007 16.05 16.48 15.96 16.44 4,676,262 +0.50(+3.14%)
Oct 03, 2007 15.90 16.50 15.87 15.94 3,339,575 -0.01(-0.09%)
Oct 02, 2007 16.10 16.53 15.88 15.96 3,715,803 -0.15(-0.93%)
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.