Skip to main content

Discover Financial Services (NY: DFS )

120.38 +0.14 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,483,130 -0.11(-0.58%)
Dec 29, 2011 18.74 18.92 18.64 18.88 3,659,541 +0.15(+0.79%)
Dec 28, 2011 18.96 19.00 18.70 18.73 3,275,200 -0.19(-0.99%)
Dec 27, 2011 19.02 19.04 18.80 18.91 3,309,187 -0.16(-0.82%)
Dec 23, 2011 18.92 19.07 18.78 19.07 3,132,199 +0.25(+1.32%)
Dec 21, 2011 18.89 19.00 18.54 18.82 4,096,375 -0.04(-0.21%)
Dec 20, 2011 18.72 18.96 18.66 18.86 7,242,751 +0.51(+2.76%)
Dec 19, 2011 18.92 19.00 18.30 18.35 6,152,883 -0.51(-2.72%)
Dec 16, 2011 18.15 18.88 18.14 18.87 12,510,419 +0.90(+5.03%)
Dec 15, 2011 18.95 18.95 17.79 17.97 13,846,117 -0.58(-3.15%)
Dec 14, 2011 18.53 18.81 18.25 18.55 7,576,607 -0.05(-0.25%)
Dec 13, 2011 18.92 19.11 18.42 18.60 8,621,522 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.56 18.85 5,850,077 -0.41(-2.14%)
Dec 09, 2011 18.77 19.35 18.74 19.27 5,282,543 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.60 18.67 4,790,293 -0.44(-2.28%)
Dec 07, 2011 18.95 19.18 18.64 19.10 4,380,762 +0.12(+0.62%)
Dec 06, 2011 19.07 19.13 18.81 18.99 3,683,236 -0.10(-0.53%)
Dec 05, 2011 19.18 19.27 18.88 19.09 4,233,829 +0.23(+1.24%)
Dec 02, 2011 18.96 19.32 18.78 18.85 4,999,378 +0.13(+0.71%)
Dec 01, 2011 18.46 18.86 18.25 18.72 5,816,073 +0.17(+0.92%)
Nov 30, 2011 18.29 18.56 18.06 18.55 9,763,598 +0.84(+4.75%)
Nov 29, 2011 18.11 18.11 17.68 17.71 6,121,842 -0.33(-1.81%)
Nov 28, 2011 18.28 18.30 17.82 18.04 6,325,152 +0.16(+0.87%)
Nov 25, 2011 17.86 18.05 17.74 17.88 1,998,047 +0.04(+0.22%)
Nov 23, 2011 17.86 18.04 17.77 17.84 7,816,287 -0.23(-1.29%)
Nov 22, 2011 17.80 18.23 17.78 18.07 8,030,496 +0.27(+1.53%)
Nov 21, 2011 17.60 17.92 17.51 17.80 8,369,812 -0.13(-0.74%)
Nov 18, 2011 17.82 17.97 17.61 17.93 6,526,876 +0.26(+1.50%)
Nov 17, 2011 18.27 18.50 17.54 17.67 11,668,042 -0.80(-4.34%)
Nov 16, 2011 19.10 19.11 18.46 18.47 8,985,686 -0.93(-4.78%)
Nov 15, 2011 19.01 19.47 18.76 19.40 11,142,985 +0.27(+1.42%)
Nov 14, 2011 19.14 19.25 18.78 19.13 7,413,658 -0.16(-0.85%)
Nov 11, 2011 18.84 19.38 18.70 19.29 6,842,233 +0.80(+4.34%)
Nov 10, 2011 18.67 18.83 18.32 18.49 5,847,856 +0.07(+0.38%)
Nov 09, 2011 18.53 18.88 18.33 18.42 8,407,230 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.79 19.13 6,209,375 -0.12(-0.65%)
Nov 07, 2011 18.99 19.29 18.87 19.25 5,518,418 +0.17(+0.90%)
Nov 04, 2011 18.95 19.13 18.70 19.08 6,148,223 -0.09(-0.45%)
Nov 03, 2011 18.67 19.18 18.09 19.16 10,411,554 +0.81(+4.41%)
Nov 02, 2011 18.18 18.48 18.09 18.35 8,087,118 +0.57(+3.20%)
Nov 01, 2011 17.80 18.11 17.65 17.79 9,486,879 -0.56(-3.06%)
Oct 31, 2011 18.78 19.04 18.33 18.35 6,176,538 -0.72(-3.76%)
Oct 28, 2011 18.91 19.14 18.77 19.06 6,068,226 -0.03(-0.16%)
Oct 27, 2011 19.34 19.45 18.76 19.09 13,844,386 +0.95(+5.24%)
Oct 26, 2011 18.30 18.35 17.71 18.14 15,261,600 +0.30(+1.66%)
Oct 25, 2011 18.64 18.88 17.79 17.85 16,718,392 -1.19(-6.26%)
Oct 24, 2011 18.23 19.08 18.15 19.04 7,944,144 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.66 18.03 8,393,630 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.16 17.50 11,124,586 +0.30(+1.72%)
Oct 19, 2011 17.99 18.11 17.12 17.20 10,805,772 -0.75(-4.16%)
Oct 18, 2011 17.82 18.09 17.45 17.95 13,633,075 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.77 17.81 11,801,027 -0.98(-5.22%)
Oct 14, 2011 19.17 19.19 18.56 18.79 9,122,938 -0.09(-0.45%)
Oct 13, 2011 19.47 19.47 18.72 18.88 8,821,103 -0.93(-4.68%)
Oct 12, 2011 19.53 20.21 19.52 19.80 9,087,946 +0.37(+1.92%)
Oct 11, 2011 18.91 19.56 18.77 19.43 5,993,654 +0.33(+1.75%)
Oct 10, 2011 18.72 19.09 18.72 19.09 6,522,808 +0.86(+4.74%)
Oct 07, 2011 18.82 18.82 18.17 18.23 9,126,345 -0.45(-2.42%)
Oct 06, 2011 18.07 18.69 18.07 18.68 9,466,382 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.40 17.90 8,922,527 +0.10(+0.57%)
Oct 04, 2011 17.14 17.87 16.76 17.80 14,333,522 +0.51(+2.97%)
Oct 03, 2011 17.79 18.31 17.26 17.29 12,952,714 -0.53(-2.96%)
Sep 30, 2011 17.97 18.19 17.71 17.82 12,852,835 -0.51(-2.80%)
Sep 29, 2011 18.73 19.00 17.85 18.33 16,667,862 -0.22(-1.17%)
Sep 28, 2011 19.28 19.45 18.54 18.55 12,769,732 -0.76(-3.94%)
Sep 27, 2011 20.60 20.68 18.97 19.31 19,264,548 -0.91(-4.50%)
Sep 26, 2011 19.96 20.22 19.42 20.22 8,739,316 +0.53(+2.68%)
Sep 23, 2011 19.49 20.00 19.36 19.69 11,825,270 +0.08(+0.40%)
Sep 22, 2011 20.48 20.58 19.20 19.61 15,443,000 -0.07(-0.36%)
Sep 21, 2011 20.91 21.09 19.68 19.68 15,131,990 -1.13(-5.41%)
Sep 20, 2011 20.57 21.22 20.42 20.81 10,280,712 +0.40(+1.98%)
Sep 19, 2011 20.17 20.66 19.91 20.40 6,466,474 -0.16(-0.76%)
Sep 16, 2011 20.44 20.81 20.32 20.56 8,912,331 +0.22(+1.07%)
Sep 15, 2011 20.24 20.34 19.90 20.34 9,488,868 +0.30(+1.51%)
Sep 14, 2011 19.64 20.26 19.38 20.04 8,229,152 +0.56(+2.87%)
Sep 13, 2011 19.39 19.61 19.22 19.48 7,881,977 +0.04(+0.20%)
Sep 12, 2011 18.29 19.45 18.29 19.44 11,451,609 +0.86(+4.64%)
Sep 09, 2011 18.84 19.06 18.49 18.58 8,984,636 -0.43(-2.29%)
Sep 08, 2011 19.04 19.44 18.99 19.01 8,476,058 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.87 19.27 6,605,506 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.55 9,825,976 -0.26(-1.36%)
Sep 02, 2011 18.79 19.20 18.77 18.81 4,636,806 -0.48(-2.50%)
Sep 01, 2011 19.42 19.72 19.28 19.29 5,438,098 -0.25(-1.27%)
Aug 31, 2011 19.52 19.77 19.28 19.54 6,648,053 +0.19(+0.96%)
Aug 30, 2011 19.46 19.59 19.23 19.35 8,365,257 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.35 19.50 6,707,417 +0.25(+1.29%)
Aug 26, 2011 18.88 19.29 18.28 19.25 9,866,623 +0.30(+1.60%)
Aug 25, 2011 19.45 19.92 18.83 18.95 8,316,588 -0.33(-1.73%)
Aug 24, 2011 18.57 19.39 18.49 19.28 9,607,166 +0.72(+3.89%)
Aug 23, 2011 18.06 18.72 17.93 18.56 12,223,518 +0.50(+2.80%)
Aug 22, 2011 18.31 18.38 17.77 18.06 13,504,684 +0.26(+1.48%)
Aug 19, 2011 17.47 18.31 17.44 17.79 9,245,990 +0.07(+0.39%)
Aug 18, 2011 18.03 18.11 17.53 17.72 9,831,308 -0.92(-4.92%)
Aug 17, 2011 18.52 18.98 18.52 18.64 7,225,119 +0.23(+1.27%)
Aug 16, 2011 18.30 18.65 18.16 18.41 6,495,749 -0.13(-0.71%)
Aug 15, 2011 18.23 18.83 18.21 18.54 9,834,494 +0.42(+2.31%)
Aug 12, 2011 18.49 18.97 17.99 18.12 11,827,011 -0.13(-0.72%)
Aug 11, 2011 17.10 18.60 17.08 18.25 16,577,260 +1.26(+7.40%)
Aug 10, 2011 17.10 17.76 16.80 16.99 18,090,602 -0.58(-3.31%)
Aug 09, 2011 17.23 17.57 16.17 17.57 14,286,867 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.10 12,935,175 -1.63(-9.20%)
Aug 05, 2011 18.50 18.50 17.33 17.73 13,848,294 -0.47(-2.60%)
Aug 04, 2011 19.01 19.14 18.17 18.20 10,793,070 -1.12(-5.79%)
Aug 03, 2011 19.17 19.35 18.58 19.32 8,676,728 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.14 19.17 10,688,692 -0.71(-3.55%)
Aug 01, 2011 20.01 20.14 19.59 19.88 6,098,281 -0.01(-0.04%)
Jul 29, 2011 19.70 20.05 19.50 19.89 5,887,670 -0.12(-0.62%)
Jul 28, 2011 19.78 20.19 19.78 20.01 6,263,774 +0.20(+1.02%)
Jul 27, 2011 20.22 20.26 19.77 19.81 8,401,764 -0.44(-2.19%)
Jul 26, 2011 20.29 20.43 20.15 20.25 7,836,925 -0.07(-0.34%)
Jul 25, 2011 19.99 20.43 19.90 20.32 6,569,016 +0.16(+0.77%)
Jul 22, 2011 20.60 20.66 20.09 20.17 7,188,757 -0.40(-1.93%)
Jul 21, 2011 20.44 20.79 20.39 20.57 10,348,336 +0.33(+1.61%)
Jul 20, 2011 20.05 20.36 19.97 20.24 6,464,532 +0.19(+0.97%)
Jul 19, 2011 20.10 20.19 19.82 20.04 7,106,614 +0.01(+0.04%)
Jul 18, 2011 19.77 20.12 19.43 20.04 11,008,423 +0.29(+1.45%)
Jul 15, 2011 19.86 20.01 19.54 19.75 6,632,349 +0.01(+0.04%)
Jul 14, 2011 20.37 20.41 19.60 19.74 14,793,397 -0.56(-2.75%)
Jul 13, 2011 20.63 20.86 20.25 20.30 12,523,020 -0.24(-1.17%)
Jul 12, 2011 20.67 20.96 20.51 20.54 11,613,460 -0.19(-0.94%)
Jul 11, 2011 20.77 21.07 20.65 20.74 5,747,470 -0.33(-1.55%)
Jul 08, 2011 21.05 21.14 20.77 21.06 7,308,946 -0.31(-1.45%)
Jul 07, 2011 21.22 21.68 21.21 21.37 9,409,831 +0.37(+1.78%)
Jul 06, 2011 20.74 21.12 20.53 21.00 10,301,630 +0.18(+0.86%)
Jul 05, 2011 20.72 20.98 20.52 20.82 10,040,403 +0.25(+1.21%)
Jul 01, 2011 20.20 20.70 20.01 20.57 16,803,386 -0.15(-0.75%)
Jun 30, 2011 20.68 20.88 20.60 20.73 7,987,597 +0.11(+0.53%)
Jun 29, 2011 20.36 20.84 20.19 20.62 11,807,214 +0.36(+1.80%)
Jun 28, 2011 19.60 20.28 19.48 20.26 11,162,057 +0.72(+3.69%)
Jun 27, 2011 19.15 19.66 19.12 19.53 10,952,377 +0.33(+1.69%)
Jun 24, 2011 18.73 19.25 18.60 19.21 18,260,020 +0.70(+3.77%)
Jun 23, 2011 18.50 18.64 18.31 18.51 16,168,083 +0.23(+1.27%)
Jun 22, 2011 18.63 18.82 18.28 18.28 10,156,942 -0.35(-1.87%)
Jun 21, 2011 18.65 18.78 18.53 18.63 8,962,805 +0.33(+1.78%)
Jun 20, 2011 18.29 18.36 18.24 18.30 6,473,924 +0.41(+2.29%)
Jun 17, 2011 18.15 18.24 17.82 17.89 8,478,120 -0.14(-0.77%)
Jun 16, 2011 17.81 18.21 17.74 18.03 10,246,555 +0.25(+1.39%)
Jun 15, 2011 17.73 18.40 17.71 17.78 11,358,038 -0.18(-0.99%)
Jun 14, 2011 17.71 18.19 17.71 17.96 11,471,275 +0.40(+2.29%)
Jun 13, 2011 17.54 17.67 17.40 17.56 7,763,826 +0.11(+0.62%)
Jun 10, 2011 17.64 17.69 17.30 17.45 7,474,295 -0.23(-1.31%)
Jun 09, 2011 17.58 17.90 17.57 17.68 4,909,189 +0.12(+0.71%)
Jun 08, 2011 17.57 17.77 17.47 17.56 6,535,953 -0.10(-0.57%)
Jun 07, 2011 17.44 17.88 17.43 17.66 6,142,564 +0.28(+1.61%)
Jun 06, 2011 17.88 17.93 17.36 17.38 7,875,474 -0.60(-3.32%)
Jun 03, 2011 17.86 18.16 17.84 17.98 5,674,156 -0.27(-1.49%)
May 24, 2011 18.95 19.00 18.22 18.25 10,449,004 -0.68(-3.60%)
May 23, 2011 19.15 19.15 18.89 18.93 7,703,013 -0.38(-1.97%)
May 20, 2011 19.89 19.90 19.26 19.31 8,762,762 -0.59(-2.96%)
May 19, 2011 19.74 19.96 19.67 19.90 8,553,588 +0.27(+1.38%)
May 18, 2011 19.64 19.72 19.49 19.63 7,195,700 +0.05(+0.28%)
May 17, 2011 19.36 19.62 19.17 19.57 8,688,022 +0.15(+0.76%)
May 16, 2011 18.77 19.59 18.65 19.43 13,126,819 +0.64(+3.42%)
May 13, 2011 18.78 18.90 18.60 18.78 6,590,424 +0.03(+0.17%)
May 12, 2011 18.78 18.78 18.53 18.75 4,835,258 +0.02(+0.08%)
May 11, 2011 18.97 19.05 18.69 18.74 5,450,699 -0.31(-1.63%)
May 10, 2011 19.10 19.15 18.99 19.05 5,281,254 -0.02(-0.12%)
May 09, 2011 18.80 19.08 18.76 19.07 4,375,686 +0.25(+1.32%)
May 06, 2011 18.81 18.95 18.74 18.82 4,659,606 +0.22(+1.17%)
May 05, 2011 18.53 18.79 18.33 18.60 5,664,381 -0.03(-0.17%)
May 04, 2011 19.12 19.12 18.58 18.64 6,624,419 -0.54(-2.83%)
May 03, 2011 19.09 19.28 18.98 19.18 5,078,280 +0.06(+0.32%)
May 02, 2011 19.16 19.17 19.10 19.12 3,607,387 -0.13(-0.68%)
Apr 29, 2011 19.12 19.32 19.05 19.25 4,837,211 +0.13(+0.69%)
Apr 28, 2011 18.91 19.15 18.88 19.12 4,757,630 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.98 6,770,818 -0.19(-0.97%)
Apr 26, 2011 19.11 19.22 18.94 19.17 4,622,137 +0.19(+0.98%)
Apr 25, 2011 19.12 19.15 18.96 18.98 5,191,470 -0.20(-1.05%)
Apr 21, 2011 19.37 19.46 19.12 19.19 7,655,325 -0.12(-0.64%)
Apr 20, 2011 19.14 19.36 19.11 19.31 10,336,621 +0.43(+2.26%)
Apr 19, 2011 18.55 18.91 18.47 18.88 6,052,810 +0.40(+2.18%)
Apr 18, 2011 18.54 18.60 18.22 18.48 5,412,661 -0.33(-1.77%)
Apr 15, 2011 18.69 18.92 18.64 18.81 10,658,803 +0.26(+1.38%)
Apr 14, 2011 18.75 18.75 18.49 18.56 7,662,926 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.62 18.78 6,176,707 +0.13(+0.71%)
Apr 12, 2011 18.57 18.78 18.48 18.64 5,457,153 -0.05(-0.25%)
Apr 11, 2011 18.53 18.76 18.49 18.69 5,144,490 +0.21(+1.13%)
Apr 08, 2011 18.75 18.91 18.40 18.48 5,863,444 -0.15(-0.79%)
Apr 07, 2011 18.86 18.91 18.57 18.63 7,542,510 -0.29(-1.56%)
Apr 06, 2011 19.12 19.17 18.74 18.92 7,115,653 -0.14(-0.73%)
Apr 05, 2011 18.94 19.17 18.81 19.06 6,382,606 +0.02(+0.08%)
Apr 04, 2011 18.69 19.05 18.63 19.05 4,999,011 +0.38(+2.03%)
Apr 01, 2011 18.93 19.20 18.57 18.67 6,962,837 +0.02(+0.12%)
Mar 31, 2011 19.21 19.25 18.57 18.64 8,832,927 -0.66(-3.44%)
Mar 30, 2011 19.31 19.31 19.31 19.31 9,024,692 +0.38(+2.00%)
Mar 29, 2011 18.83 18.97 18.74 18.93 6,045,690 +0.10(+0.53%)
Mar 28, 2011 18.60 19.04 18.53 18.83 6,906,415 +0.28(+1.50%)
Mar 25, 2011 18.51 18.90 18.47 18.55 8,751,937 +0.11(+0.59%)
Mar 24, 2011 18.23 18.47 18.01 18.44 8,269,085 +0.32(+1.79%)
Mar 23, 2011 17.55 18.27 17.47 18.12 15,168,358 +0.92(+5.35%)
Mar 22, 2011 17.53 17.59 17.19 17.20 11,160,270 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.19 17.50 6,580,314 +0.49(+2.91%)
Mar 18, 2011 16.99 17.25 16.85 17.01 6,703,386 +0.29(+1.76%)
Mar 17, 2011 16.61 16.84 16.52 16.71 6,502,903 +0.35(+2.13%)
Mar 16, 2011 16.79 16.94 16.26 16.36 7,000,327 -0.43(-2.58%)
Mar 15, 2011 16.60 16.93 16.59 16.80 8,350,325 -0.15(-0.87%)
Mar 14, 2011 16.78 17.05 16.57 16.94 4,656,618 +0.07(+0.41%)
Mar 11, 2011 16.80 16.94 16.67 16.87 3,976,105 +0.10(+0.60%)
Mar 10, 2011 16.70 17.00 16.63 16.77 5,760,768 -0.15(-0.87%)
Mar 09, 2011 17.20 17.28 16.92 16.92 6,690,342 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.21 5,588,481 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.55 16.65 5,127,869 -0.05(-0.32%)
Mar 04, 2011 16.60 16.74 16.46 16.70 6,141,018 +0.12(+0.75%)
Mar 03, 2011 16.50 16.77 16.44 16.58 4,034,843 +0.31(+1.90%)
Mar 02, 2011 16.31 16.57 16.20 16.27 3,876,120 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.30 16.33 6,251,742 -0.49(-2.90%)
Feb 28, 2011 16.92 16.95 16.68 16.81 3,689,878 -0.05(-0.32%)
Feb 25, 2011 16.84 16.88 16.66 16.87 3,876,222 +0.16(+0.97%)
Feb 24, 2011 16.39 16.80 16.36 16.70 6,899,380 +0.47(+2.91%)
Feb 23, 2011 16.33 16.53 16.09 16.23 6,207,135 -0.08(-0.47%)
Feb 22, 2011 16.66 16.84 16.27 16.31 5,057,115 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.62 16.90 4,342,001 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.84 17.00 2,845,923 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.71 16.99 5,365,036 +0.28(+1.67%)
Feb 15, 2011 16.74 16.82 16.63 16.71 3,451,245 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.67 16.85 3,550,854 +0.06(+0.37%)
Feb 11, 2011 16.66 16.81 16.49 16.79 3,981,457 +0.09(+0.56%)
Feb 10, 2011 16.22 16.80 16.17 16.70 3,586,010 +0.38(+2.32%)
Feb 09, 2011 16.50 16.60 16.27 16.32 3,189,187 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,930,018 +0.26(+1.61%)
Feb 07, 2011 15.97 16.48 15.95 16.33 3,448,323 +0.40(+2.52%)
Feb 04, 2011 15.86 15.95 15.64 15.93 2,614,251 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.70 15.88 2,545,879 -0.03(-0.19%)
Feb 02, 2011 16.03 16.19 15.88 15.92 3,231,003 -0.23(-1.44%)
Feb 01, 2011 16.07 16.33 16.02 16.15 3,549,528 +0.23(+1.46%)
Jan 31, 2011 15.85 15.95 15.76 15.92 4,023,685 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.72 15.82 5,338,470 -0.45(-2.76%)
Jan 27, 2011 15.97 16.31 15.93 16.26 7,649,797 +0.24(+1.50%)
Jan 26, 2011 15.74 16.07 15.74 16.02 3,902,925 +0.22(+1.37%)
Jan 25, 2011 15.71 15.83 15.53 15.81 6,265,898 +0.02(+0.15%)
Jan 24, 2011 15.85 15.90 15.71 15.78 4,358,173 -0.04(-0.24%)
Jan 21, 2011 15.85 16.02 15.75 15.82 4,687,375 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.65 15.72 5,798,051 -0.06(-0.39%)
Jan 19, 2011 15.85 15.92 15.50 15.78 8,134,767 -0.25(-1.54%)
Jan 18, 2011 15.70 16.05 15.68 16.03 6,668,070 +0.28(+1.77%)
Jan 14, 2011 15.41 15.76 15.37 15.75 6,285,028 +0.26(+1.70%)
Jan 13, 2011 15.34 15.52 15.27 15.49 7,392,753 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.98 15.38 8,092,749 +0.51(+3.43%)
Jan 11, 2011 14.86 14.94 14.66 14.87 5,396,777 +0.09(+0.63%)
Jan 10, 2011 14.49 14.82 14.39 14.78 4,478,533 +0.17(+1.16%)
Jan 07, 2011 14.73 14.76 14.41 14.61 3,742,984 -0.01(-0.04%)
Jan 06, 2011 14.80 14.86 14.61 14.62 3,949,948 -0.20(-1.37%)
Jan 05, 2011 14.35 14.93 14.20 14.82 8,411,222 +0.43(+2.95%)
Jan 04, 2011 14.50 14.55 14.15 14.39 5,886,185 -0.19(-1.33%)
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.