Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.74 16.77 16.51 16.64 3,728,859 -0.05(-0.32%)
Feb 25, 2011 16.67 16.71 16.48 16.69 3,917,172 +0.16(+0.97%)
Feb 24, 2011 16.22 16.63 16.19 16.53 6,972,268 +0.47(+2.90%)
Feb 23, 2011 16.15 16.35 15.92 16.06 6,272,709 -0.08(-0.47%)
Feb 22, 2011 16.48 16.67 16.10 16.14 5,110,540 -0.58(-3.48%)
Feb 18, 2011 16.86 16.86 16.45 16.72 4,387,872 -0.10(-0.59%)
Feb 17, 2011 16.75 16.83 16.67 16.82 2,875,988 +0.01(+0.05%)
Feb 16, 2011 16.59 16.82 16.54 16.81 5,421,714 +0.28(+1.67%)
Feb 15, 2011 16.56 16.65 16.45 16.54 3,487,706 -0.14(-0.83%)
Feb 14, 2011 16.62 16.69 16.50 16.67 3,588,367 +0.06(+0.37%)
Feb 11, 2011 16.48 16.64 16.32 16.61 4,023,519 +0.09(+0.56%)
Feb 10, 2011 16.06 16.63 16.00 16.52 3,623,894 +0.37(+2.32%)
Feb 09, 2011 16.33 16.42 16.10 16.15 3,222,878 -0.28(-1.68%)
Feb 08, 2011 16.19 16.45 16.08 16.42 2,960,972 +0.26(+1.61%)
Feb 07, 2011 15.80 16.31 15.79 16.16 3,484,752 +0.40(+2.52%)
Feb 04, 2011 15.70 15.79 15.47 15.76 2,641,868 +0.05(+0.29%)
Feb 03, 2011 15.71 15.82 15.54 15.72 2,572,775 -0.03(-0.19%)
Feb 02, 2011 15.86 16.02 15.72 15.75 3,265,136 -0.23(-1.44%)
Feb 01, 2011 15.90 16.16 15.85 15.98 3,587,027 +0.23(+1.46%)
Jan 31, 2011 15.69 15.79 15.59 15.75 4,066,193 +0.10(+0.64%)
Jan 28, 2011 16.09 16.25 15.56 15.65 5,394,868 -0.44(-2.76%)
Jan 27, 2011 15.80 16.14 15.76 16.09 7,730,613 +0.24(+1.50%)
Jan 26, 2011 15.57 15.90 15.57 15.86 3,944,157 +0.21(+1.37%)
Jan 25, 2011 15.54 15.67 15.37 15.64 6,332,093 +0.02(+0.15%)
Jan 24, 2011 15.68 15.73 15.55 15.62 4,404,215 -0.04(-0.24%)
Jan 21, 2011 15.69 15.85 15.59 15.66 4,736,894 +0.10(+0.64%)
Jan 20, 2011 15.61 15.85 15.49 15.56 5,859,304 -0.06(-0.39%)
Jan 19, 2011 15.69 15.75 15.34 15.62 8,220,705 -0.24(-1.54%)
Jan 18, 2011 15.54 15.89 15.51 15.86 6,738,514 +0.28(+1.77%)
Jan 14, 2011 15.25 15.60 15.21 15.59 6,351,425 +0.26(+1.70%)
Jan 13, 2011 15.18 15.36 15.11 15.33 7,470,853 +0.11(+0.70%)
Jan 12, 2011 14.86 15.24 14.82 15.22 8,178,244 +0.50(+3.43%)
Jan 11, 2011 14.71 14.79 14.50 14.72 5,453,790 +0.09(+0.63%)
Jan 10, 2011 14.34 14.66 14.23 14.62 4,525,846 +0.17(+1.16%)
Jan 07, 2011 14.58 14.61 14.26 14.46 3,782,526 -0.01(-0.04%)
Jan 06, 2011 14.65 14.70 14.46 14.46 3,991,677 -0.20(-1.37%)
Jan 05, 2011 14.20 14.78 14.05 14.66 8,500,081 +0.42(+2.95%)
Jan 04, 2011 14.35 14.40 14.01 14.24 5,948,369 -0.19(-1.32%)
Jan 03, 2011 14.34 14.46 14.23 14.43 4,971,594 +0.26(+1.84%)
Dec 31, 2010 13.99 14.19 13.88 14.17 4,126,870 +0.28(+1.98%)
Dec 30, 2010 14.15 14.17 13.87 13.90 4,501,525 -0.31(-2.15%)
Dec 29, 2010 14.20 14.25 14.12 14.20 3,851,173 +0.01(+0.05%)
Dec 28, 2010 14.23 14.26 14.10 14.20 3,148,728 -0.02(-0.11%)
Dec 27, 2010 14.03 14.27 14.00 14.21 3,923,003 +0.11(+0.76%)
Dec 23, 2010 13.84 14.11 13.79 14.10 4,510,297 +0.20(+1.43%)
Dec 22, 2010 13.96 13.98 13.78 13.91 5,487,594 -0.02(-0.17%)
Dec 21, 2010 14.01 14.06 13.86 13.93 6,017,441 -0.03(-0.22%)
Dec 20, 2010 13.83 14.04 13.72 13.96 5,994,278 +0.19(+1.39%)
Dec 17, 2010 14.19 14.20 13.65 13.77 12,864,154 -0.39(-2.75%)
Dec 16, 2010 14.08 14.48 13.76 14.16 17,121,458 -0.46(-3.14%)
Dec 15, 2010 14.59 14.74 14.53 14.62 7,139,781 -0.02(-0.10%)
Dec 14, 2010 14.63 14.75 14.53 14.63 5,032,104 +0.04(+0.26%)
Dec 13, 2010 14.75 14.86 14.59 14.59 7,209,645 -0.13(-0.88%)
Dec 10, 2010 14.41 14.74 14.37 14.72 4,420,962 +0.38(+2.66%)
Dec 09, 2010 14.47 14.53 14.11 14.34 6,311,890 -0.05(-0.32%)
Dec 08, 2010 14.11 14.41 14.08 14.39 6,258,199 +0.28(+1.95%)
Dec 07, 2010 14.68 14.69 14.10 14.11 6,903,803 -0.28(-1.94%)
Dec 06, 2010 14.37 14.61 14.27 14.39 4,748,893 -0.00(-0.03%)
Dec 03, 2010 14.37 14.44 14.20 14.40 4,544,743 -0.08(-0.53%)
Dec 02, 2010 14.40 14.55 14.35 14.47 5,302,725 +0.06(+0.42%)
Dec 01, 2010 14.14 14.43 14.07 14.41 4,883,901 +0.44(+3.17%)
Nov 30, 2010 13.88 14.12 13.88 13.97 4,862,329 -0.11(-0.76%)
Nov 29, 2010 13.94 14.11 13.63 14.07 3,386,930 +0.00(+0.00%)
Nov 26, 2010 14.07 14.20 14.04 14.07 1,031,158 -0.14(-0.97%)
Nov 24, 2010 14.01 14.21 14.21 14.21 2,810,373 +0.30(+2.14%)
Nov 23, 2010 13.88 13.97 13.77 13.91 4,747,924 -0.17(-1.19%)
Nov 22, 2010 13.90 14.11 13.87 14.08 5,405,081 +0.02(+0.16%)
Nov 19, 2010 13.98 14.07 13.82 14.06 4,372,002 +0.02(+0.11%)
Nov 18, 2010 14.17 14.22 14.01 14.04 5,143,601 +0.02(+0.16%)
Nov 17, 2010 13.83 14.06 13.78 14.02 4,751,053 +0.19(+1.38%)
Nov 16, 2010 14.27 14.29 13.74 13.83 7,653,356 -0.59(-4.08%)
Nov 15, 2010 14.22 14.64 14.04 14.42 7,377,653 +0.21(+1.45%)
Nov 12, 2010 14.29 14.53 14.09 14.21 5,626,494 -0.37(-2.57%)
Nov 11, 2010 14.13 14.64 13.98 14.59 8,915,211 +0.28(+1.98%)
Nov 10, 2010 14.09 14.30 14.04 14.30 3,667,224 +0.19(+1.35%)
Nov 09, 2010 14.48 14.48 14.04 14.11 4,907,883 -0.36(-2.48%)
Nov 08, 2010 14.36 14.54 14.28 14.47 6,014,622 +0.02(+0.16%)
Nov 05, 2010 14.34 14.53 14.12 14.45 7,796,533 +0.13(+0.91%)
Nov 04, 2010 14.03 14.34 13.87 14.32 6,756,575 +0.46(+3.31%)
Nov 03, 2010 13.81 14.02 13.78 13.86 5,235,981 +0.08(+0.55%)
Nov 02, 2010 13.89 13.94 13.70 13.78 5,188,550 +0.01(+0.06%)
Nov 01, 2010 13.57 13.81 13.47 13.78 5,391,181 +0.29(+2.15%)
Oct 29, 2010 13.31 13.52 13.27 13.49 7,493,756 +0.15(+1.15%)
Oct 28, 2010 13.46 13.59 13.16 13.33 5,791,690 -0.05(-0.34%)
Oct 27, 2010 13.40 13.53 13.32 13.38 5,832,231 -0.01(-0.06%)
Oct 25, 2010 13.41 13.57 13.35 13.39 3,605,770 +0.08(+0.63%)
Oct 22, 2010 13.45 13.46 13.20 13.30 2,073,718 -0.11(-0.80%)
Oct 21, 2010 13.46 13.64 13.24 13.41 4,326,434 +0.01(+0.06%)
Oct 20, 2010 13.25 13.53 13.17 13.40 5,298,318 +0.17(+1.27%)
Oct 19, 2010 13.01 13.52 13.01 13.23 6,954,409 +0.09(+0.70%)
Oct 18, 2010 13.09 13.20 13.02 13.14 6,837,881 +0.08(+0.58%)
Oct 15, 2010 13.64 13.71 13.04 13.07 12,212,193 -0.43(-3.17%)
Oct 14, 2010 13.44 13.53 13.28 13.49 8,719,132 -0.02(-0.11%)
Oct 13, 2010 13.16 13.68 13.07 13.51 13,055,572 +0.45(+3.45%)
Oct 12, 2010 12.91 13.07 12.84 13.06 7,895,474 +0.11(+0.89%)
Oct 11, 2010 12.95 13.07 12.81 12.94 5,894,042 -0.01(-0.06%)
Oct 08, 2010 12.95 13.05 12.82 12.95 5,246,795 +0.13(+1.01%)
Oct 07, 2010 13.06 13.06 12.73 12.82 128,984 -0.17(-1.29%)
Oct 06, 2010 12.87 13.12 12.87 12.99 6,914,411 +0.09(+0.71%)
Oct 05, 2010 12.58 13.03 12.50 12.90 2,870 +0.45(+3.62%)
Oct 04, 2010 12.61 12.71 12.30 12.45 7,270,431 -0.21(-1.63%)
Oct 01, 2010 12.65 12.90 12.51 12.65 4,984,102 -0.08(-0.62%)
Sep 30, 2010 12.73 12.96 12.61 12.73 63,628 +0.08(+0.62%)
Sep 29, 2010 12.47 12.67 12.36 12.65 21,017 +0.05(+0.42%)
Sep 28, 2010 12.57 12.63 12.32 12.60 91,866 +0.02(+0.12%)
Sep 27, 2010 12.79 12.88 12.57 12.58 4,252,614 -0.21(-1.67%)
Sep 24, 2010 12.76 12.85 12.61 12.80 6,082,343 +0.21(+1.64%)
Sep 23, 2010 12.59 12.82 12.32 12.59 12,241,728 +0.15(+1.23%)
Sep 22, 2010 12.07 12.50 12.07 12.44 8,146,850 +0.26(+2.13%)
Sep 21, 2010 12.36 12.44 12.15 12.18 16,022 -0.15(-1.24%)
Sep 20, 2010 12.29 12.50 12.13 12.33 15,200,768 +0.45(+3.79%)
Sep 17, 2010 11.88 12.15 11.87 11.88 11,710,574 -0.17(-1.39%)
Sep 15, 2010 11.77 12.19 11.70 12.05 9,089,549 +0.08(+0.70%)
Sep 14, 2010 12.18 12.25 11.89 11.97 57,211 -0.29(-2.37%)
Sep 13, 2010 12.28 12.58 12.20 12.26 5,474,988 +0.12(+1.01%)
Sep 10, 2010 12.05 12.17 11.89 12.13 6,766,274 +0.15(+1.21%)
Sep 09, 2010 12.12 12.19 11.90 11.99 55,852 +0.07(+0.58%)
Sep 08, 2010 11.71 12.06 11.68 11.92 24,671 +0.24(+2.03%)
Sep 07, 2010 11.94 11.97 11.64 11.68 13,099 -0.42(-3.47%)
Sep 03, 2010 12.02 12.13 11.81 12.10 6,800,080 +0.24(+2.06%)
Sep 02, 2010 11.70 11.87 11.60 11.86 150,699 +0.29(+2.51%)
Sep 01, 2010 11.24 11.58 11.18 11.57 5,779,898 +0.53(+4.84%)
Aug 31, 2010 11.03 11.16 10.84 11.04 42,143 +0.10(+0.91%)
Aug 30, 2010 11.23 11.23 10.93 10.94 3,880,743 -0.34(-2.98%)
Aug 27, 2010 11.10 11.29 10.68 11.27 8,012,893 +0.62(+5.80%)
Aug 26, 2010 10.66 10.84 10.55 10.65 42,481 +0.04(+0.36%)
Aug 25, 2010 10.53 10.68 10.48 10.62 36,520 -0.05(-0.43%)
Aug 24, 2010 10.72 10.89 10.65 10.66 54,548 -0.23(-2.10%)
Aug 23, 2010 10.94 11.03 10.86 10.89 4,212,316 +0.00(+0.00%)
Aug 20, 2010 10.94 10.97 10.65 10.89 6,377,295 -0.10(-0.90%)
Aug 19, 2010 11.27 11.32 10.97 10.99 3,079 -0.28(-2.50%)
Aug 18, 2010 11.27 11.32 11.05 11.27 32,080 -0.02(-0.14%)
Aug 17, 2010 11.32 11.46 11.25 11.29 59,010 +0.08(+0.75%)
Aug 16, 2010 11.15 11.29 11.10 11.20 3,081,217 +0.00(+0.00%)
Aug 13, 2010 11.20 11.36 11.19 11.20 3,417,779 -0.02(-0.20%)
Aug 12, 2010 11.07 11.31 11.07 11.23 4,968,131 -0.03(-0.27%)
Aug 11, 2010 11.49 11.52 11.26 11.26 760 -0.44(-3.78%)
Aug 10, 2010 11.76 11.81 11.56 11.70 39,134 -0.18(-1.54%)
Aug 09, 2010 11.74 11.94 11.72 11.88 3,763,226 +0.20(+1.70%)
Aug 06, 2010 11.68 11.68 11.43 11.68 3,939,253 -0.09(-0.78%)
Aug 05, 2010 11.81 11.82 11.61 11.78 4,386,520 -0.13(-1.09%)
Aug 04, 2010 11.90 12.01 11.76 11.90 22,245 +0.05(+0.39%)
Aug 03, 2010 12.00 12.02 11.75 11.86 68,397 -0.17(-1.40%)
Aug 02, 2010 11.94 12.04 11.71 12.03 7,180,590 +0.37(+3.21%)
Jul 30, 2010 11.65 11.71 11.32 11.65 5,609,797 +0.13(+1.13%)
Jul 29, 2010 11.48 11.60 11.36 11.52 51,875 +0.05(+0.40%)
Jul 28, 2010 11.48 11.73 11.40 11.48 10,131 -0.15(-1.31%)
Jul 27, 2010 11.63 11.94 11.61 11.63 14,167 -0.19(-1.61%)
Jul 26, 2010 11.46 11.84 11.41 11.82 6,814,522 +0.33(+2.86%)
Jul 23, 2010 11.38 11.55 11.15 11.49 7,474,499 +0.05(+0.47%)
Jul 22, 2010 11.02 11.51 10.98 11.44 32,538 +0.55(+5.04%)
Jul 21, 2010 11.44 11.44 10.82 10.89 8,930,148 -0.43(-3.78%)
Jul 20, 2010 11.32 11.33 10.79 11.32 8,145,485 +0.26(+2.35%)
Jul 19, 2010 11.11 11.16 10.82 11.06 6,741,808 -0.01(-0.07%)
Jul 16, 2010 11.07 11.55 11.03 11.07 10,749,431 -0.54(-4.67%)
Jul 15, 2010 11.61 11.67 11.13 11.61 11,636,612 +0.02(+0.20%)
Jul 14, 2010 11.56 11.62 11.45 11.58 48,083 -0.07(-0.59%)
Jul 13, 2010 11.34 11.71 11.29 11.65 68,660 +0.47(+4.23%)
Jul 12, 2010 11.29 11.39 11.11 11.18 5,830,714 -0.15(-1.35%)
Jul 09, 2010 11.33 11.35 11.09 11.33 5,203,826 +0.17(+1.50%)
Jul 08, 2010 11.26 11.29 10.98 11.16 23,751 +0.05(+0.41%)
Jul 07, 2010 10.66 11.15 10.58 11.12 32,071 +0.51(+4.82%)
Jul 06, 2010 10.61 10.93 10.40 10.61 10,405 +0.05(+0.43%)
Jul 02, 2010 10.56 10.78 10.32 10.56 5,955,476 -0.05(-0.43%)
Jul 01, 2010 10.73 10.78 10.16 10.61 10,288,208 -0.05(-0.43%)
Jun 30, 2010 10.51 10.93 10.49 10.65 34,227 +0.14(+1.30%)
Jun 29, 2010 10.49 11.13 10.42 10.52 60,865 -0.55(-4.96%)
Jun 25, 2010 11.06 11.22 10.72 11.06 12,283,317 +0.34(+3.13%)
Jun 24, 2010 10.90 11.22 10.71 10.73 73,542 +0.05(+0.50%)
Jun 23, 2010 10.55 10.71 10.43 10.68 22,168 +0.13(+1.23%)
Jun 22, 2010 10.71 10.87 10.52 10.55 13,340 -0.11(-1.07%)
Jun 21, 2010 10.79 10.94 10.59 10.66 6,495,324 -0.01(-0.07%)
Jun 18, 2010 10.67 10.83 10.63 10.67 5,047,483 -0.03(-0.28%)
Jun 17, 2010 10.74 10.84 10.54 10.70 5,237,631 -0.03(-0.28%)
Jun 16, 2010 10.52 10.74 10.45 10.73 7,859,659 +0.12(+1.15%)
Jun 15, 2010 10.33 10.63 10.27 10.61 18,319 +0.40(+3.88%)
Jun 14, 2010 10.59 10.59 10.21 10.21 5,345,189 -0.20(-1.90%)
Jun 11, 2010 10.22 10.45 10.20 10.41 7,975,955 +0.05(+0.44%)
Jun 10, 2010 9.708 10.40 9.701 10.36 22,114 +0.78(+8.19%)
Jun 09, 2010 9.716 9.937 9.526 9.579 11,117,828 -0.01(-0.08%)
Jun 08, 2010 9.457 9.670 9.228 9.586 53,326 +0.11(+1.21%)
Jun 07, 2010 9.853 9.929 9.434 9.472 10,574,807 -0.33(-3.34%)
Jun 04, 2010 9.800 10.23 9.762 9.800 10,010,137 -0.50(-4.88%)
Jun 03, 2010 10.33 10.33 10.07 10.30 6,792,063 +0.04(+0.37%)
Jun 02, 2010 10.14 10.27 10.01 10.26 8,291,618 +0.22(+2.20%)
Jun 01, 2010 10.03 10.33 10.02 10.04 8,423,195 -0.21(-2.01%)
May 28, 2010 10.25 10.49 10.15 10.25 6,858,160 -0.19(-1.83%)
May 27, 2010 10.26 10.46 10.16 10.44 8,316,972 +0.40(+4.02%)
May 26, 2010 10.21 10.31 9.945 10.04 131 -0.02(-0.15%)
May 25, 2010 9.739 10.08 9.609 10.05 30,953 +0.02(+0.23%)
May 24, 2010 10.33 10.40 10.02 10.03 7,515,902 -0.28(-2.73%)
May 21, 2010 9.724 10.39 9.678 10.31 12,004,023 +0.37(+3.76%)
May 20, 2010 10.04 10.29 9.937 9.937 18,722 -0.43(-4.12%)
May 19, 2010 10.18 10.55 10.13 10.36 14,303,047 +0.11(+1.04%)
May 18, 2010 10.97 11.00 10.14 10.26 96,287 -0.57(-5.28%)
May 17, 2010 10.93 11.13 10.55 10.83 7,507,560 -0.02(-0.21%)
May 14, 2010 10.85 11.10 10.75 10.85 11,857,174 -0.42(-3.72%)
May 13, 2010 11.54 11.65 11.25 11.27 8,875,419 -0.32(-2.76%)
May 12, 2010 11.39 11.64 11.32 11.59 8,820,652 +0.24(+2.08%)
May 11, 2010 11.31 11.47 11.29 11.35 55,489 +0.02(+0.20%)
May 10, 2010 11.25 11.34 11.18 11.33 10,327,871 +0.60(+5.61%)
May 07, 2010 10.91 11.14 10.59 10.73 11,729,992 -0.25(-2.29%)
May 06, 2010 10.98 11.57 10.23 10.98 5,382 -0.53(-4.57%)
May 05, 2010 11.57 11.74 11.29 11.51 9,824,358 -0.18(-1.56%)
May 04, 2010 12.03 12.18 11.62 11.69 12,085,862 -0.58(-4.72%)
May 03, 2010 11.88 12.33 11.87 12.27 9,880,485 +0.49(+4.14%)
Apr 30, 2010 12.15 12.30 11.76 11.78 8,341,894 -0.44(-3.62%)
Apr 29, 2010 11.90 12.27 11.87 12.22 10,059,274 +0.46(+3.89%)
Apr 28, 2010 11.82 11.93 11.56 11.77 8,886,529 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,126,678 -0.55(-4.47%)
Apr 26, 2010 12.39 12.42 12.15 12.26 7,189,605 -0.13(-1.05%)
Apr 23, 2010 12.09 12.56 11.97 12.39 11,595,671 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.06 8,758,205 +0.12(+1.02%)
Apr 21, 2010 12.08 12.09 11.77 11.93 62,057 -0.15(-1.26%)
Apr 20, 2010 12.06 12.12 11.88 12.09 43,891 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.54 11.94 10,282,077 +0.24(+2.02%)
Apr 16, 2010 12.25 12.28 11.59 11.70 14,233,173 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.22 12.28 12,227,571 +0.06(+0.50%)
Apr 14, 2010 11.90 12.28 11.81 12.22 11,005,149 +0.34(+2.82%)
Apr 13, 2010 11.89 11.96 11.75 11.89 10,507,339 +0.00(+0.00%)
Apr 12, 2010 11.85 11.95 11.64 11.89 11,622,510 +0.08(+0.65%)
Apr 09, 2010 11.79 11.93 11.72 11.81 8,585,192 +0.07(+0.58%)
Apr 08, 2010 11.54 11.77 11.48 11.74 8,279,229 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.51 11.56 9,597,697 -0.16(-1.37%)
Apr 06, 2010 11.83 11.83 11.61 11.72 7,791,269 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,774,194 +0.27(+2.35%)
Apr 01, 2010 11.48 11.69 11.69 11.69 8,388,005 +0.34(+2.95%)
Mar 31, 2010 11.49 11.57 11.32 11.35 8,908,617 -0.17(-1.46%)
Mar 30, 2010 11.67 11.75 11.45 11.52 10,575,176 -0.16(-1.37%)
Mar 29, 2010 11.77 11.80 11.59 11.68 8,282,114 -0.03(-0.26%)
Mar 26, 2010 11.73 11.83 11.48 11.71 8,152,058 +0.00(+0.00%)
Mar 25, 2010 11.80 12.01 11.68 11.71 7,757,137 -0.01(-0.06%)
Mar 24, 2010 11.68 11.74 11.59 11.72 5,781,141 +0.00(+0.00%)
Mar 23, 2010 11.73 11.77 11.64 11.72 7,537,751 +0.04(+0.33%)
Mar 22, 2010 11.51 11.77 11.45 11.68 8,975,212 +0.08(+0.72%)
Mar 19, 2010 11.73 11.92 11.53 11.60 12,936,629 -0.21(-1.80%)
Mar 18, 2010 11.56 11.83 11.55 11.81 8,180,841 +0.21(+1.84%)
Mar 17, 2010 11.25 12.01 11.21 11.60 14,401,333 -0.05(-0.39%)
Mar 16, 2010 11.66 11.78 11.46 11.64 7,425,871 +0.08(+0.66%)
Mar 15, 2010 11.42 11.61 11.39 11.57 8,061,521 +0.18(+1.54%)
Mar 12, 2010 11.29 11.58 11.29 11.39 13,661,914 +0.04(+0.34%)
Mar 11, 2010 10.91 11.37 10.85 11.35 9,467,964 +0.41(+3.75%)
Mar 10, 2010 11.04 11.10 10.84 10.94 6,778,798 -0.05(-0.41%)
Mar 09, 2010 10.65 11.04 10.53 10.99 8,291,704 +0.24(+2.27%)
Mar 08, 2010 10.77 10.80 10.69 10.75 7,455,740 -0.04(-0.35%)
Mar 05, 2010 10.58 10.88 10.53 10.78 9,043,725 +0.30(+2.90%)
Mar 04, 2010 10.49 10.54 10.40 10.48 5,969,265 -0.01(-0.07%)
Mar 03, 2010 10.60 10.77 10.49 10.49 5,648,849 -0.09(-0.86%)
Mar 02, 2010 10.37 10.63 10.37 10.58 6,770,934 +0.22(+2.13%)
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.