Skip to main content

Discover Financial Services (NY: DFS )

120.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.18 30.74 29.67 30.38 15,302,865 +0.25(+0.81%)
Jan 30, 2013 30.16 30.25 29.77 30.14 8,985,948 -0.02(-0.08%)
Jan 29, 2013 29.99 30.20 29.77 30.16 9,520,424 +0.04(+0.13%)
Jan 28, 2013 30.92 30.93 30.10 30.12 9,143,712 -0.82(-2.63%)
Jan 25, 2013 31.04 31.12 30.79 30.94 3,642,243 -0.04(-0.13%)
Jan 24, 2013 30.75 31.06 30.65 30.98 5,466,065 +0.26(+0.85%)
Jan 23, 2013 30.76 31.05 30.66 30.71 6,046,367 -0.06(-0.21%)
Jan 22, 2013 30.46 30.79 30.07 30.78 7,885,711 +0.27(+0.88%)
Jan 18, 2013 30.83 30.83 30.31 30.51 13,067,351 -0.59(-1.88%)
Jan 17, 2013 31.14 31.29 30.87 31.09 3,903,745 +0.13(+0.41%)
Jan 16, 2013 31.06 31.25 30.86 30.97 5,782,024 -0.17(-0.53%)
Jan 15, 2013 31.18 31.39 30.90 31.13 7,891,417 -0.31(-0.98%)
Jan 14, 2013 31.97 32.00 31.34 31.44 4,424,799 -0.52(-1.63%)
Jan 11, 2013 31.91 32.16 31.85 31.97 3,537,711 -0.07(-0.22%)
Jan 10, 2013 31.78 32.13 31.70 32.04 7,353,922 +0.50(+1.58%)
Jan 09, 2013 31.75 31.93 31.44 31.54 4,481,878 -0.19(-0.60%)
Jan 08, 2013 31.13 31.73 31.11 31.73 5,521,834 +0.53(+1.70%)
Jan 07, 2013 31.50 31.59 31.05 31.20 5,903,860 -0.49(-1.55%)
Jan 04, 2013 31.33 31.70 31.13 31.69 5,060,008 +0.51(+1.62%)
Jan 03, 2013 31.34 31.62 31.18 31.18 6,967,382 -0.10(-0.33%)
Jan 02, 2013 31.15 31.30 30.87 31.28 5,933,172 +0.78(+2.54%)
Dec 31, 2012 29.69 30.52 29.65 30.51 5,384,585 +0.55(+1.85%)
Dec 28, 2012 30.05 30.23 29.84 29.95 5,332,272 +0.02(+0.08%)
Dec 27, 2012 30.22 30.27 29.46 29.93 5,879,790 -0.30(-0.99%)
Dec 26, 2012 30.42 30.70 30.07 30.23 5,753,319 -0.13(-0.44%)
Dec 24, 2012 30.40 30.74 30.33 30.36 2,768,235 +0.01(+0.03%)
Dec 21, 2012 30.05 31.09 29.82 30.36 13,090,191 +0.07(+0.23%)
Dec 20, 2012 30.40 30.74 29.62 30.29 21,341,480 -1.07(-3.42%)
Dec 19, 2012 32.09 32.09 31.26 31.36 8,726,861 -0.60(-1.88%)
Dec 18, 2012 32.17 32.23 31.22 31.96 11,379,537 +0.28(+0.87%)
Dec 17, 2012 31.26 32.14 31.26 31.68 8,425,227 +0.50(+1.62%)
Dec 14, 2012 31.76 31.84 31.07 31.18 6,456,557 -0.66(-2.08%)
Dec 13, 2012 32.33 32.33 31.61 31.84 4,112,384 -0.49(-1.51%)
Dec 12, 2012 32.03 32.50 31.82 32.33 5,025,262 +0.50(+1.56%)
Dec 11, 2012 32.31 32.31 31.67 31.83 6,247,840 -0.32(-1.01%)
Dec 10, 2012 32.26 32.41 31.91 32.15 3,779,731 -0.29(-0.90%)
Dec 07, 2012 32.22 32.57 32.19 32.45 4,275,683 +0.47(+1.45%)
Dec 06, 2012 32.23 32.26 31.63 31.98 5,440,913 -0.24(-0.76%)
Dec 05, 2012 32.45 32.54 31.97 32.23 4,146,482 -0.10(-0.32%)
Dec 04, 2012 32.49 32.60 32.25 32.33 4,477,015 -0.48(-1.47%)
Nov 30, 2012 32.75 32.95 32.64 32.81 6,493,844 +0.06(+0.17%)
Nov 29, 2012 32.64 33.01 32.48 32.75 3,587,928 +0.23(+0.70%)
Nov 28, 2012 31.78 32.55 31.78 32.53 2,864,605 +0.52(+1.63%)
Nov 27, 2012 32.52 32.64 31.97 32.01 4,787,966 -0.59(-1.81%)
Nov 26, 2012 32.56 32.66 32.33 32.60 3,340,826 -0.09(-0.29%)
Nov 23, 2012 32.63 32.71 32.49 32.69 1,730,480 +0.26(+0.80%)
Nov 21, 2012 32.70 32.72 32.03 32.43 3,967,667 -0.13(-0.39%)
Nov 20, 2012 32.18 32.73 32.01 32.56 5,603,056 +0.38(+1.18%)
Nov 19, 2012 31.48 32.19 31.48 32.18 5,234,749 +1.06(+3.42%)
Nov 16, 2012 30.26 31.22 30.26 31.11 7,857,336 +0.88(+2.92%)
Nov 15, 2012 31.50 31.59 29.88 30.23 16,472,932 -1.29(-4.10%)
Nov 14, 2012 32.55 32.75 31.44 31.52 7,988,005 -0.95(-2.91%)
Nov 13, 2012 32.16 32.88 32.08 32.47 4,572,914 +0.02(+0.05%)
Nov 12, 2012 32.49 32.66 32.32 32.45 3,471,864 +0.06(+0.19%)
Nov 09, 2012 31.98 32.65 31.93 32.39 5,619,416 +0.25(+0.79%)
Nov 08, 2012 32.10 32.51 31.98 32.14 6,346,802 +0.13(+0.39%)
Nov 07, 2012 32.35 32.64 32.00 32.01 7,305,109 -0.65(-1.98%)
Nov 06, 2012 31.90 32.97 31.74 32.66 5,453,869 +0.91(+2.88%)
Nov 05, 2012 32.12 32.26 31.51 31.74 6,453,852 -0.57(-1.76%)
Nov 02, 2012 32.83 32.94 32.29 32.31 4,985,508 -0.27(-0.82%)
Nov 01, 2012 32.38 32.64 32.19 32.58 5,461,854 +0.25(+0.78%)
Oct 31, 2012 31.79 32.34 31.63 32.33 4,877,293 +0.59(+1.86%)
Oct 26, 2012 31.42 31.74 31.74 31.74 5,182,031 +0.32(+1.00%)
Oct 25, 2012 31.68 31.79 31.30 31.42 3,479,508 +0.02(+0.05%)
Oct 24, 2012 31.31 31.77 31.31 31.41 4,429,963 +0.18(+0.58%)
Oct 23, 2012 31.00 31.41 30.90 31.22 4,109,743 -0.02(-0.05%)
Oct 19, 2012 31.74 31.90 31.04 31.24 5,916,441 -0.64(-2.00%)
Oct 18, 2012 32.07 32.19 31.54 31.88 4,290,833 -0.29(-0.91%)
Oct 17, 2012 31.81 32.22 31.80 32.17 5,668,418 +0.59(+1.87%)
Oct 16, 2012 31.22 31.68 31.22 31.58 4,936,215 +0.52(+1.68%)
Oct 15, 2012 30.75 31.24 30.55 31.06 4,193,782 +0.47(+1.55%)
Oct 12, 2012 31.18 31.24 30.48 30.59 4,301,363 -0.63(-2.02%)
Oct 11, 2012 31.39 31.59 31.22 31.22 3,290,569 +0.12(+0.38%)
Oct 10, 2012 31.54 31.60 30.81 31.10 5,213,610 -0.26(-0.83%)
Oct 09, 2012 31.67 31.93 31.29 31.36 4,693,411 -0.41(-1.29%)
Oct 08, 2012 31.67 31.89 31.54 31.77 4,204,656 -0.08(-0.25%)
Oct 05, 2012 32.10 32.18 31.71 31.85 3,677,786 -0.02(-0.05%)
Oct 04, 2012 31.52 32.01 31.47 31.86 4,285,290 +0.56(+1.79%)
Oct 03, 2012 30.96 31.30 30.90 31.30 4,766,892 +0.17(+0.53%)
Oct 02, 2012 31.54 31.54 30.95 31.14 4,966,875 -0.26(-0.83%)
Oct 01, 2012 31.50 31.64 31.03 31.40 6,223,606 +0.15(+0.48%)
Sep 28, 2012 31.17 31.68 30.72 31.25 8,900,065 +0.02(+0.05%)
Sep 27, 2012 30.08 31.37 29.54 31.23 11,210,299 +2.12(+7.27%)
Sep 26, 2012 29.57 29.72 29.10 29.12 6,876,362 -0.49(-1.65%)
Sep 25, 2012 30.38 30.64 29.46 29.60 7,389,835 -0.78(-2.56%)
Sep 24, 2012 30.31 30.57 30.08 30.38 5,076,595 +0.01(+0.03%)
Sep 21, 2012 30.13 30.66 30.12 30.38 6,594,193 +0.36(+1.21%)
Sep 20, 2012 30.19 30.37 29.92 30.01 5,056,458 -0.28(-0.91%)
Sep 19, 2012 30.49 30.63 30.17 30.29 5,061,362 +0.00(+0.00%)
Sep 18, 2012 30.46 30.62 30.16 30.29 4,735,430 -0.17(-0.57%)
Sep 17, 2012 30.50 30.84 30.34 30.46 5,290,991 -0.46(-1.48%)
Sep 14, 2012 30.86 31.18 30.73 30.92 6,552,890 +0.04(+0.13%)
Sep 13, 2012 30.11 30.96 29.92 30.88 5,380,107 +0.79(+2.61%)
Sep 12, 2012 30.27 30.39 30.00 30.09 4,545,842 -0.06(-0.21%)
Sep 11, 2012 30.16 30.28 29.92 30.16 3,292,200 +0.09(+0.31%)
Sep 10, 2012 30.27 30.34 30.05 30.06 2,926,675 -0.20(-0.65%)
Sep 07, 2012 30.18 30.43 29.91 30.26 3,691,797 +0.19(+0.63%)
Sep 06, 2012 30.00 30.18 29.76 30.07 5,991,295 +0.25(+0.84%)
Sep 05, 2012 30.71 30.71 29.65 29.82 6,863,180 -0.66(-2.17%)
Sep 04, 2012 30.38 30.73 30.38 30.48 4,630,693 +0.02(+0.05%)
Aug 31, 2012 30.37 30.56 30.16 30.46 2,765,405 +0.28(+0.94%)
Aug 30, 2012 30.16 30.34 29.98 30.18 3,073,621 -0.10(-0.34%)
Aug 29, 2012 30.35 30.46 30.08 30.28 2,886,328 -0.33(-1.08%)
Aug 27, 2012 30.38 30.86 30.23 30.61 5,890,665 +0.25(+0.83%)
Aug 24, 2012 29.83 30.53 29.82 30.36 3,956,537 +0.39(+1.31%)
Aug 23, 2012 30.11 30.44 29.96 29.97 4,709,613 -0.26(-0.86%)
Aug 22, 2012 29.42 30.78 29.42 30.23 10,524,732 +1.12(+3.86%)
Aug 21, 2012 29.38 29.51 29.00 29.10 3,031,589 -0.13(-0.46%)
Aug 20, 2012 29.69 29.69 29.12 29.23 3,297,018 -0.47(-1.59%)
Aug 17, 2012 29.93 29.93 29.46 29.71 3,939,332 -0.03(-0.11%)
Aug 16, 2012 28.98 29.90 28.92 29.74 5,808,196 +0.76(+2.61%)
Aug 15, 2012 28.87 29.03 28.76 28.98 3,451,577 +0.11(+0.38%)
Aug 14, 2012 29.05 29.18 28.78 28.87 3,015,704 -0.06(-0.22%)
Aug 13, 2012 28.91 29.01 28.55 28.94 3,415,663 -0.04(-0.14%)
Aug 10, 2012 28.61 29.03 28.57 28.98 3,685,089 +0.24(+0.85%)
Aug 09, 2012 28.98 29.18 28.71 28.73 4,465,024 -0.43(-1.48%)
Aug 08, 2012 28.83 29.23 28.68 29.16 4,767,142 +0.16(+0.54%)
Aug 07, 2012 28.83 29.27 28.83 29.01 4,568,610 +0.21(+0.74%)
Aug 06, 2012 28.77 28.95 28.70 28.79 4,492,402 +0.09(+0.33%)
Aug 03, 2012 28.22 28.73 28.02 28.70 4,772,828 +0.96(+3.46%)
Aug 02, 2012 27.54 28.06 27.34 27.74 4,563,695 -0.34(-1.20%)
Aug 01, 2012 28.39 28.08 28.08 28.08 4,320,649 -0.20(-0.72%)
Jul 31, 2012 28.68 28.68 28.14 28.28 6,267,427 -0.41(-1.43%)
Jul 30, 2012 28.56 28.77 28.36 28.69 5,498,488 +0.06(+0.19%)
Jul 27, 2012 28.22 28.79 27.92 28.64 6,108,574 +0.69(+2.48%)
Jul 26, 2012 27.37 28.02 27.21 27.95 5,531,371 +1.06(+3.95%)
Jul 25, 2012 27.05 27.15 26.68 26.88 3,199,099 -0.05(-0.18%)
Jul 24, 2012 27.17 27.18 26.58 26.93 6,324,080 -0.20(-0.75%)
Jul 23, 2012 26.98 27.23 26.88 27.13 5,064,863 -0.32(-1.17%)
Jul 20, 2012 27.12 27.75 26.98 27.46 5,086,489 -0.02(-0.06%)
Jul 19, 2012 27.69 27.85 27.36 27.47 6,131,842 -0.19(-0.68%)
Jul 18, 2012 28.01 28.15 27.59 27.66 5,164,950 -0.41(-1.46%)
Jul 17, 2012 27.85 28.23 27.56 28.07 4,272,953 +0.42(+1.54%)
Jul 16, 2012 27.44 27.80 27.36 27.65 4,264,416 +0.15(+0.54%)
Jul 13, 2012 27.28 27.51 27.21 27.50 3,332,584 +0.33(+1.22%)
Jul 12, 2012 26.94 27.38 26.65 27.17 5,949,312 -0.09(-0.32%)
Jul 11, 2012 27.07 27.32 26.79 27.25 6,233,476 +0.32(+1.20%)
Jul 10, 2012 27.76 27.81 26.84 26.93 5,661,909 -0.61(-2.20%)
Jul 09, 2012 27.69 27.80 27.41 27.54 4,026,234 -0.24(-0.85%)
Jul 06, 2012 27.53 27.87 27.45 27.77 3,747,872 -0.04(-0.14%)
Jul 05, 2012 27.75 28.09 27.65 27.81 4,762,185 -0.07(-0.25%)
Jul 03, 2012 27.52 27.98 27.42 27.88 3,900,218 +0.44(+1.61%)
Jul 02, 2012 27.28 27.53 27.13 27.44 4,479,036 +0.32(+1.19%)
Jun 29, 2012 26.99 27.12 26.73 27.12 6,742,004 +0.96(+3.66%)
Jun 28, 2012 26.04 26.36 25.68 26.16 4,677,864 -0.24(-0.92%)
Jun 27, 2012 26.46 26.59 26.23 26.41 4,841,217 +0.13(+0.48%)
Jun 26, 2012 26.26 26.46 26.23 26.28 7,983,260 -0.07(-0.27%)
Jun 25, 2012 26.01 26.47 26.01 26.35 5,926,710 -0.01(-0.03%)
Jun 22, 2012 26.58 26.89 26.04 26.36 19,166,626 +0.13(+0.48%)
Jun 21, 2012 26.99 27.10 26.20 26.23 9,732,558 -0.54(-2.02%)
Jun 20, 2012 26.45 26.91 26.12 26.77 10,703,933 +0.45(+1.70%)
Jun 19, 2012 25.49 26.63 25.20 26.33 12,766,026 +0.58(+2.25%)
Jun 18, 2012 25.75 25.97 25.63 25.75 7,819,144 -0.13(-0.49%)
Jun 15, 2012 25.71 25.94 25.35 25.87 7,515,652 +0.49(+1.92%)
Jun 14, 2012 25.36 25.54 25.10 25.39 8,535,104 +0.20(+0.78%)
Jun 13, 2012 25.77 25.89 25.07 25.19 7,782,160 -0.63(-2.43%)
Jun 12, 2012 25.50 25.86 25.35 25.82 4,617,082 +0.41(+1.60%)
Jun 11, 2012 26.04 26.19 25.39 25.41 4,631,237 -0.33(-1.28%)
Jun 08, 2012 25.19 25.74 24.97 25.74 3,891,855 +0.44(+1.74%)
Jun 07, 2012 25.13 25.59 25.02 25.30 6,903,958 +0.52(+2.09%)
Jun 06, 2012 24.57 24.82 24.36 24.78 6,213,710 +0.43(+1.77%)
Jun 05, 2012 24.07 24.41 24.01 24.35 7,008,408 +0.20(+0.81%)
Jun 04, 2012 24.05 24.35 23.90 24.15 6,104,290 +0.06(+0.26%)
Jun 01, 2012 25.27 25.46 24.07 24.09 11,985,606 -1.87(-7.22%)
May 31, 2012 26.03 26.20 25.56 25.97 5,883,545 -0.13(-0.48%)
May 30, 2012 25.99 26.26 25.56 26.09 9,413,852 -0.07(-0.27%)
May 29, 2012 25.85 26.26 25.66 26.16 5,648,082 +0.49(+1.92%)
May 25, 2012 25.57 25.88 25.53 25.67 3,105,047 +0.09(+0.34%)
May 24, 2012 25.54 25.71 25.23 25.58 4,595,449 +0.21(+0.83%)
May 23, 2012 25.09 25.43 24.95 25.37 6,228,827 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.24 25.36 6,955,675 -0.13(-0.52%)
May 21, 2012 24.72 25.55 24.59 25.50 5,621,549 +0.78(+3.14%)
May 18, 2012 24.86 25.03 24.59 24.72 6,753,924 +0.02(+0.10%)
May 17, 2012 25.91 26.02 24.69 24.70 11,539,356 -1.25(-4.83%)
May 16, 2012 26.33 26.51 25.95 25.95 5,203,486 -0.24(-0.93%)
May 15, 2012 26.32 26.56 26.12 26.19 4,271,689 -0.16(-0.60%)
May 14, 2012 26.39 26.67 26.33 26.35 5,627,452 -0.41(-1.52%)
May 11, 2012 26.08 26.80 25.85 26.76 5,403,039 +0.49(+1.85%)
May 10, 2012 26.34 26.48 26.16 26.27 3,422,129 +0.09(+0.36%)
May 09, 2012 25.86 26.52 25.66 26.18 6,758,841 +0.00(+0.00%)
May 08, 2012 26.10 26.30 25.83 26.18 5,931,878 -0.09(-0.36%)
May 07, 2012 26.07 26.48 26.01 26.27 4,213,663 -0.02(-0.06%)
May 04, 2012 26.28 26.41 26.11 26.29 4,261,969 -0.19(-0.71%)
May 03, 2012 26.99 27.08 26.43 26.48 5,883,869 -0.44(-1.63%)
May 02, 2012 26.84 27.10 26.77 26.92 5,263,744 -0.05(-0.20%)
May 01, 2012 26.66 27.25 26.55 26.97 5,309,599 +0.38(+1.45%)
Apr 30, 2012 26.70 26.79 26.49 26.59 4,073,022 -0.15(-0.56%)
Apr 27, 2012 26.66 26.86 26.59 26.73 3,953,276 +0.16(+0.62%)
Apr 26, 2012 26.27 26.62 26.15 26.57 3,682,066 +0.27(+1.01%)
Apr 25, 2012 25.99 26.35 25.89 26.30 4,082,700 +0.60(+2.32%)
Apr 24, 2012 25.72 25.99 25.49 25.71 5,028,661 +0.01(+0.03%)
Apr 23, 2012 25.42 25.75 25.14 25.70 5,769,937 -0.13(-0.49%)
Apr 20, 2012 25.75 26.08 25.68 25.83 4,694,739 +0.13(+0.49%)
Apr 19, 2012 25.87 25.92 25.49 25.70 5,571,063 +0.09(+0.37%)
Apr 18, 2012 25.64 25.78 25.45 25.61 4,652,047 -0.14(-0.55%)
Apr 17, 2012 25.70 25.87 25.52 25.75 5,083,636 +0.24(+0.95%)
Apr 16, 2012 25.77 25.97 25.39 25.50 6,305,926 -0.29(-1.13%)
Apr 13, 2012 25.98 26.12 25.68 25.79 6,468,396 -0.30(-1.14%)
Apr 12, 2012 25.67 26.15 25.50 26.09 5,579,298 +0.46(+1.81%)
Apr 11, 2012 25.50 25.70 25.42 25.63 5,381,924 +0.39(+1.55%)
Apr 10, 2012 25.59 25.85 25.23 25.24 6,762,081 -0.37(-1.44%)
Apr 09, 2012 25.50 25.75 25.28 25.61 5,289,278 -0.34(-1.30%)
Apr 05, 2012 25.72 26.02 25.71 25.94 4,817,933 +0.06(+0.24%)
Apr 04, 2012 25.92 26.10 25.69 25.88 6,328,933 -0.40(-1.52%)
Apr 03, 2012 26.37 26.42 26.04 26.28 8,427,952 -0.07(-0.27%)
Apr 02, 2012 26.38 26.56 26.12 26.35 7,635,635 +0.28(+1.08%)
Mar 30, 2012 25.96 26.14 25.53 26.07 10,991,086 +0.30(+1.18%)
Mar 29, 2012 25.80 26.15 25.67 25.76 7,803,495 -0.16(-0.63%)
Mar 28, 2012 26.33 26.36 25.74 25.93 9,263,973 -0.51(-1.92%)
Mar 27, 2012 26.49 26.59 26.28 26.44 9,305,838 -0.02(-0.06%)
Mar 26, 2012 26.66 26.66 26.05 26.45 11,591,535 +0.00(+0.00%)
Mar 23, 2012 25.64 26.92 25.25 26.45 17,127,592 +1.05(+4.12%)
Mar 22, 2012 24.54 25.89 24.32 25.40 16,464,887 +0.66(+2.69%)
Mar 21, 2012 25.02 25.24 24.72 24.74 9,592,096 -0.17(-0.69%)
Mar 20, 2012 24.91 25.40 24.75 24.91 13,039,417 -0.48(-1.91%)
Mar 19, 2012 25.01 25.96 24.98 25.40 9,594,647 +0.34(+1.34%)
Mar 16, 2012 25.25 25.41 25.01 25.06 9,279,043 +0.02(+0.09%)
Mar 15, 2012 25.26 25.26 24.69 25.04 9,579,675 -0.02(-0.06%)
Mar 14, 2012 25.40 25.55 24.86 25.05 7,618,267 +0.02(+0.06%)
Mar 13, 2012 24.20 25.10 24.16 25.04 7,027,461 +0.97(+4.03%)
Mar 12, 2012 23.94 24.09 23.62 24.07 5,219,617 +0.13(+0.56%)
Mar 09, 2012 23.84 24.28 23.77 23.93 4,461,123 +0.18(+0.76%)
Mar 08, 2012 23.91 23.93 23.58 23.75 3,959,929 -0.01(-0.03%)
Mar 07, 2012 23.52 23.93 23.50 23.76 3,958,834 +0.36(+1.54%)
Mar 06, 2012 23.54 23.79 23.16 23.40 6,025,776 -0.44(-1.84%)
Mar 05, 2012 23.87 23.93 23.64 23.84 4,331,096 -0.03(-0.13%)
Mar 02, 2012 23.99 24.08 23.75 23.87 3,359,806 -0.11(-0.46%)
Mar 01, 2012 23.53 24.12 23.47 23.98 4,850,494 +0.52(+2.20%)
Feb 29, 2012 23.86 24.00 23.43 23.47 5,327,955 -0.28(-1.19%)
Feb 28, 2012 23.56 23.76 23.36 23.75 6,000,147 +0.41(+1.78%)
Feb 27, 2012 23.38 23.54 23.24 23.33 5,580,408 -0.27(-1.16%)
Feb 24, 2012 23.51 23.67 23.38 23.61 4,785,093 +0.12(+0.50%)
Feb 23, 2012 23.24 23.50 23.15 23.49 5,035,158 +0.25(+1.08%)
Feb 22, 2012 23.31 23.46 23.21 23.24 4,910,383 +0.02(+0.10%)
Feb 21, 2012 23.36 23.40 23.04 23.22 6,125,468 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.06 23.10 4,141,095 -0.03(-0.14%)
Feb 16, 2012 22.70 23.15 22.64 23.13 5,647,389 +0.45(+1.96%)
Feb 15, 2012 22.41 22.95 22.40 22.68 7,844,136 +0.41(+1.86%)
Feb 14, 2012 22.36 22.41 22.10 22.27 5,807,751 -0.16(-0.70%)
Feb 13, 2012 22.19 22.43 22.14 22.43 6,122,044 +0.39(+1.77%)
Feb 10, 2012 22.31 22.37 21.96 22.03 5,198,097 -0.56(-2.46%)
Feb 09, 2012 22.52 22.66 22.28 22.59 5,371,626 +0.09(+0.38%)
Feb 08, 2012 22.64 22.67 22.21 22.50 6,045,905 -0.13(-0.55%)
Feb 07, 2012 22.05 22.70 22.04 22.63 7,214,960 +0.52(+2.33%)
Feb 06, 2012 21.97 22.20 21.87 22.11 4,224,156 +0.05(+0.21%)
Feb 03, 2012 21.96 22.14 21.87 22.07 6,698,785 +0.37(+1.69%)
Feb 02, 2012 21.76 21.85 21.59 21.70 3,453,120 +0.02(+0.11%)
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.