Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.62 43.15 42.49 42.53 4,079,236 -0.90(-2.06%)
Jan 30, 2014 43.15 43.44 42.70 43.42 4,101,052 +0.63(+1.48%)
Jan 29, 2014 43.40 43.66 42.63 42.79 4,713,813 -1.04(-2.37%)
Jan 28, 2014 42.96 43.87 42.71 43.83 6,599,910 +1.57(+3.71%)
Jan 27, 2014 42.84 43.20 42.24 42.26 6,659,337 -0.45(-1.06%)
Jan 24, 2014 43.40 43.99 42.61 42.71 11,385,917 +1.17(+2.82%)
Jan 23, 2014 42.19 42.34 41.04 41.54 6,331,061 -1.00(-2.35%)
Jan 22, 2014 42.39 42.68 42.24 42.53 3,794,315 +0.29(+0.69%)
Jan 21, 2014 42.72 42.84 42.15 42.24 5,102,348 -0.10(-0.22%)
Jan 17, 2014 43.12 42.34 42.34 42.34 5,894,717 -0.68(-1.58%)
Jan 16, 2014 43.40 43.56 42.89 43.02 2,289,606 -0.46(-1.06%)
Jan 15, 2014 43.42 43.70 43.24 43.48 3,221,891 +0.06(+0.13%)
Jan 14, 2014 42.76 43.45 42.38 43.42 3,280,823 +0.89(+2.09%)
Jan 13, 2014 43.87 44.01 42.43 42.53 4,213,065 -1.39(-3.16%)
Jan 10, 2014 43.74 44.03 43.70 43.92 3,019,583 +0.23(+0.53%)
Jan 09, 2014 43.62 43.73 43.37 43.69 2,877,331 +0.29(+0.66%)
Jan 08, 2014 43.56 43.78 43.33 43.41 3,100,820 +0.02(+0.05%)
Jan 07, 2014 43.34 43.63 43.13 43.38 4,178,096 +0.29(+0.68%)
Jan 06, 2014 43.69 43.98 43.08 43.09 2,733,740 -0.56(-1.29%)
Jan 03, 2014 43.87 44.04 43.57 43.65 2,487,785 -0.23(-0.52%)
Jan 02, 2014 44.22 44.39 43.71 43.88 3,475,845 -0.47(-1.05%)
Dec 31, 2013 43.72 44.35 44.35 44.35 3,034,091 +0.70(+1.60%)
Dec 30, 2013 43.28 43.69 43.28 43.65 2,124,104 +0.45(+1.05%)
Dec 27, 2013 43.26 43.37 43.02 43.20 1,352,489 -0.08(-0.18%)
Dec 26, 2013 43.30 43.52 43.10 43.28 2,571,413 +0.19(+0.44%)
Dec 24, 2013 42.84 43.17 42.81 43.09 1,454,416 +0.27(+0.63%)
Dec 23, 2013 43.07 43.07 42.63 42.82 2,079,503 +0.02(+0.04%)
Dec 20, 2013 42.76 42.89 42.55 42.80 5,214,376 +0.08(+0.19%)
Dec 19, 2013 43.05 43.16 42.57 42.72 2,580,575 -0.44(-1.01%)
Dec 18, 2013 42.45 43.22 41.70 43.16 4,511,996 +0.87(+2.06%)
Dec 17, 2013 42.70 42.72 42.07 42.29 3,232,235 -0.29(-0.69%)
Dec 16, 2013 42.27 42.98 42.11 42.58 3,226,530 +0.55(+1.32%)
Dec 13, 2013 41.92 42.30 41.71 42.03 3,372,983 +0.34(+0.82%)
Dec 12, 2013 41.81 42.05 41.42 41.69 3,439,194 -0.07(-0.17%)
Dec 11, 2013 42.13 42.38 41.65 41.76 5,238,511 -0.42(-1.00%)
Dec 10, 2013 42.27 42.38 41.96 42.18 3,043,893 -0.21(-0.49%)
Dec 09, 2013 41.97 42.47 41.92 42.38 3,511,370 +0.55(+1.33%)
Dec 06, 2013 41.59 42.01 41.55 41.83 2,812,268 +0.67(+1.64%)
Dec 05, 2013 41.26 41.45 41.04 41.15 3,416,608 -0.15(-0.36%)
Dec 04, 2013 40.83 41.47 40.62 41.31 3,524,394 +0.24(+0.58%)
Dec 03, 2013 41.19 41.72 40.92 41.07 4,197,998 -0.86(-2.04%)
Dec 02, 2013 42.40 42.61 41.81 41.92 3,192,127 -0.33(-0.77%)
Nov 29, 2013 42.31 42.57 42.15 42.25 1,422,728 +0.02(+0.06%)
Nov 27, 2013 42.22 42.33 41.85 42.22 2,342,655 +0.18(+0.43%)
Nov 26, 2013 42.27 42.36 41.89 42.04 3,538,151 -0.14(-0.34%)
Nov 25, 2013 41.73 42.31 41.61 42.19 3,318,569 +0.65(+1.56%)
Nov 22, 2013 41.53 41.61 41.23 41.54 2,414,640 +0.15(+0.36%)
Nov 21, 2013 40.98 41.40 40.69 41.38 3,128,037 +0.56(+1.38%)
Nov 20, 2013 41.14 41.29 40.76 40.82 1,917,204 -0.15(-0.37%)
Nov 19, 2013 41.09 41.40 40.87 40.97 2,945,873 -0.19(-0.46%)
Nov 18, 2013 41.61 41.76 41.02 41.16 3,099,557 -0.36(-0.88%)
Nov 15, 2013 41.10 41.54 41.02 41.53 3,823,635 +0.53(+1.30%)
Nov 14, 2013 40.43 41.02 40.39 41.00 3,294,029 +0.63(+1.57%)
Nov 12, 2013 41.09 41.20 40.22 40.36 8,283,576 -0.95(-2.30%)
Nov 11, 2013 41.50 41.59 41.15 41.31 3,439,199 -0.11(-0.27%)
Nov 08, 2013 41.35 41.47 40.96 41.42 4,487,321 +0.17(+0.42%)
Nov 07, 2013 41.82 41.95 41.25 41.25 4,633,971 -0.48(-1.14%)
Nov 06, 2013 41.43 41.80 41.26 41.73 3,995,761 +0.57(+1.39%)
Nov 05, 2013 41.19 41.47 40.79 41.15 3,049,746 -0.24(-0.57%)
Nov 04, 2013 41.72 41.80 41.27 41.39 2,752,615 +0.33(+0.81%)
Nov 01, 2013 40.96 41.23 40.93 41.06 2,863,120 +0.09(+0.23%)
Oct 31, 2013 41.40 41.45 40.87 40.97 3,438,555 -0.46(-1.11%)
Oct 30, 2013 41.65 41.95 41.31 41.42 3,765,454 -0.06(-0.15%)
Oct 29, 2013 40.94 41.78 40.90 41.49 5,637,264 +0.66(+1.62%)
Oct 28, 2013 40.28 41.02 40.00 40.82 4,029,123 +0.55(+1.37%)
Oct 25, 2013 40.69 40.79 40.22 40.27 5,386,337 -0.35(-0.86%)
Oct 24, 2013 40.70 40.97 40.57 40.62 4,426,744 +0.12(+0.29%)
Oct 23, 2013 40.88 41.03 40.31 40.50 4,354,513 -0.40(-0.98%)
Oct 22, 2013 41.46 42.58 40.63 40.90 10,198,134 -1.53(-3.61%)
Oct 21, 2013 42.86 43.00 42.22 42.44 4,174,727 -0.17(-0.39%)
Oct 18, 2013 42.71 42.95 42.12 42.60 4,494,043 +0.18(+0.43%)
Oct 17, 2013 41.53 42.46 41.53 42.42 3,056,541 +0.72(+1.72%)
Oct 16, 2013 41.26 41.75 40.97 41.70 3,643,035 +0.76(+1.85%)
Oct 15, 2013 41.66 41.70 40.78 40.94 3,784,841 -0.77(-1.85%)
Oct 14, 2013 40.73 41.80 40.68 41.72 4,123,696 +0.83(+2.03%)
Oct 11, 2013 40.43 41.04 40.35 40.89 3,395,867 +0.47(+1.15%)
Oct 10, 2013 39.50 40.45 39.47 40.42 4,719,046 +1.78(+4.62%)
Oct 09, 2013 38.64 38.85 38.22 38.64 4,770,213 +0.15(+0.39%)
Oct 08, 2013 39.38 39.38 38.44 38.49 3,780,572 -0.74(-1.89%)
Oct 07, 2013 39.50 39.58 39.23 39.23 2,224,704 -0.70(-1.76%)
Oct 04, 2013 39.66 39.99 39.28 39.93 2,571,561 +0.24(+0.62%)
Oct 03, 2013 39.88 39.96 39.17 39.69 3,936,954 -0.35(-0.87%)
Oct 02, 2013 40.25 40.29 39.83 40.03 3,380,161 -0.42(-1.03%)
Oct 01, 2013 39.92 40.46 39.81 40.45 2,657,511 -0.05(-0.12%)
Sep 27, 2013 40.41 40.67 40.21 40.50 1,946,045 -0.14(-0.35%)
Sep 26, 2013 40.18 40.90 40.12 40.64 3,533,798 +0.51(+1.26%)
Sep 25, 2013 40.19 40.60 39.88 40.14 3,275,304 +0.02(+0.06%)
Sep 24, 2013 40.35 40.60 39.87 40.11 4,806,362 -0.17(-0.41%)
Sep 23, 2013 40.98 41.03 40.26 40.28 4,473,678 -0.88(-2.13%)
Sep 20, 2013 41.61 41.69 40.97 41.16 5,409,787 -0.43(-1.04%)
Sep 19, 2013 42.12 42.13 41.54 41.59 3,721,067 -0.12(-0.28%)
Sep 18, 2013 41.56 41.99 41.11 41.71 6,376,194 +0.18(+0.44%)
Sep 17, 2013 41.01 41.55 40.82 41.53 4,481,612 +0.56(+1.37%)
Sep 16, 2013 40.90 41.10 40.26 40.97 4,555,738 +0.71(+1.77%)
Sep 13, 2013 40.26 40.30 39.92 40.26 2,705,723 +0.10(+0.26%)
Sep 12, 2013 39.94 40.32 39.90 40.15 3,677,979 +0.21(+0.51%)
Sep 11, 2013 39.55 39.97 39.15 39.95 4,124,979 +0.36(+0.90%)
Sep 10, 2013 39.21 39.67 39.15 39.59 3,362,549 +0.77(+1.97%)
Sep 09, 2013 38.48 38.87 38.44 38.83 2,268,456 +0.46(+1.19%)
Sep 06, 2013 38.49 38.62 37.67 38.37 3,185,515 -0.02(-0.06%)
Sep 05, 2013 38.18 38.63 38.07 38.39 2,471,711 +0.23(+0.60%)
Sep 04, 2013 37.76 38.44 37.65 38.16 3,913,148 +0.45(+1.19%)
Sep 03, 2013 37.72 38.13 37.50 37.71 2,494,067 +0.40(+1.08%)
Aug 30, 2013 37.70 37.71 37.14 37.31 2,574,140 -0.27(-0.71%)
Aug 29, 2013 37.22 38.01 37.20 37.58 3,079,998 +0.18(+0.49%)
Aug 28, 2013 37.14 37.55 37.06 37.40 3,081,613 +0.12(+0.32%)
Aug 27, 2013 38.38 38.55 37.23 37.28 5,108,382 -1.56(-4.03%)
Aug 26, 2013 39.11 39.31 38.72 38.84 2,945,874 -0.28(-0.71%)
Aug 23, 2013 38.78 39.17 38.46 39.12 2,454,357 +0.42(+1.08%)
Aug 22, 2013 38.47 38.85 38.46 38.70 2,441,143 +0.24(+0.62%)
Aug 21, 2013 38.84 38.94 38.33 38.46 2,851,566 -0.56(-1.44%)
Aug 20, 2013 38.48 39.22 38.31 39.02 2,732,567 +0.58(+1.50%)
Aug 19, 2013 39.31 39.39 38.44 38.45 3,133,551 -0.86(-2.19%)
Aug 16, 2013 39.05 39.40 39.05 39.31 3,512,782 +0.16(+0.40%)
Aug 15, 2013 39.45 39.58 38.98 39.15 3,835,950 -0.59(-1.49%)
Aug 14, 2013 39.92 40.15 39.47 39.74 2,883,506 -0.25(-0.63%)
Aug 13, 2013 39.77 40.18 39.51 39.99 1,811,527 +0.28(+0.72%)
Aug 12, 2013 39.51 39.98 39.38 39.71 1,927,738 +0.09(+0.22%)
Aug 09, 2013 40.07 40.41 39.61 39.62 2,862,924 -0.55(-1.38%)
Aug 08, 2013 40.07 40.27 39.79 40.18 2,516,239 +0.40(+1.01%)
Aug 07, 2013 39.96 40.04 39.62 39.77 3,039,417 -0.35(-0.87%)
Aug 06, 2013 40.15 40.32 39.88 40.12 2,581,021 +0.06(+0.16%)
Aug 05, 2013 40.15 40.23 39.96 40.06 1,754,434 -0.16(-0.39%)
Aug 02, 2013 40.14 40.24 39.85 40.22 3,052,863 +0.08(+0.20%)
Aug 01, 2013 39.30 40.22 39.30 40.14 3,946,625 +1.20(+3.07%)
Jul 31, 2013 39.41 39.71 38.77 38.94 5,091,840 -0.50(-1.26%)
Jul 30, 2013 39.26 39.59 39.15 39.44 3,433,224 +0.42(+1.07%)
Jul 29, 2013 38.75 39.16 38.49 39.02 3,816,146 +0.13(+0.32%)
Jul 26, 2013 39.48 39.48 38.55 38.89 6,503,246 -0.72(-1.81%)
Jul 25, 2013 39.54 39.67 39.38 39.61 3,057,511 -0.06(-0.14%)
Jul 24, 2013 39.85 40.66 39.21 39.66 5,512,406 -0.22(-0.55%)
Jul 23, 2013 40.08 40.21 39.44 39.89 4,442,206 -0.13(-0.33%)
Jul 22, 2013 40.01 40.13 39.74 40.02 2,714,748 +0.20(+0.51%)
Jul 19, 2013 39.95 40.13 39.60 39.81 3,413,915 +0.03(+0.08%)
Jul 18, 2013 39.61 40.02 39.44 39.78 3,933,819 +0.28(+0.72%)
Jul 17, 2013 39.20 39.66 38.70 39.50 4,809,856 +0.46(+1.17%)
Jul 16, 2013 39.24 39.36 38.70 39.04 4,781,409 -0.50(-1.27%)
Jul 15, 2013 40.31 40.31 39.40 39.55 3,460,683 -0.48(-1.20%)
Jul 12, 2013 39.65 40.05 39.51 40.03 3,175,236 +0.42(+1.07%)
Jul 11, 2013 39.64 39.72 39.41 39.60 3,326,640 +0.48(+1.23%)
Jul 10, 2013 39.49 39.55 38.93 39.12 4,986,594 -0.42(-1.07%)
Jul 09, 2013 39.82 39.63 39.43 39.55 3,546,024 +0.11(+0.28%)
Jul 08, 2013 39.63 39.91 39.37 39.44 4,655,134 +0.12(+0.30%)
Jul 05, 2013 38.32 39.35 38.21 39.32 4,189,002 +1.30(+3.41%)
Jul 03, 2013 37.60 38.26 37.50 38.02 2,081,053 +0.24(+0.65%)
Jul 02, 2013 38.16 38.58 37.52 37.78 4,438,617 -0.43(-1.13%)
Jul 01, 2013 37.76 38.46 37.71 38.21 4,822,512 +0.74(+1.97%)
Jun 28, 2013 37.24 37.75 36.91 37.47 4,623,331 +0.59(+1.60%)
Jun 26, 2013 36.66 37.01 36.43 36.88 3,548,849 +0.53(+1.45%)
Jun 25, 2013 36.01 36.52 35.96 36.35 3,735,914 +0.70(+1.96%)
Jun 24, 2013 35.97 36.06 35.46 35.65 4,707,745 -0.83(-2.28%)
Jun 21, 2013 37.05 37.11 36.14 36.49 6,538,506 -0.29(-0.79%)
Jun 20, 2013 37.31 37.49 36.72 36.78 5,159,098 -0.76(-2.03%)
Jun 19, 2013 37.56 38.06 37.53 37.54 5,022,899 -0.13(-0.33%)
Jun 18, 2013 37.23 37.80 37.23 37.67 3,277,949 +0.39(+1.03%)
Jun 17, 2013 37.49 37.90 37.16 37.28 4,603,531 +0.05(+0.13%)
Jun 14, 2013 37.77 37.86 36.94 37.23 3,824,179 -0.60(-1.58%)
Jun 13, 2013 37.51 37.91 37.16 37.83 2,883,046 +0.50(+1.33%)
Jun 12, 2013 38.23 38.43 37.25 37.34 3,672,076 -0.62(-1.64%)
Jun 11, 2013 38.38 38.54 37.89 37.96 4,075,325 -0.69(-1.79%)
Jun 10, 2013 38.44 38.84 38.12 38.65 5,851,878 +0.38(+0.99%)
Jun 07, 2013 38.62 38.84 38.17 38.27 7,911,585 -0.01(-0.02%)
Jun 06, 2013 37.36 38.30 37.24 38.28 5,360,921 +0.87(+2.33%)
Jun 05, 2013 37.90 38.19 37.30 37.41 5,289,938 -0.59(-1.55%)
Jun 04, 2013 38.01 38.36 37.60 38.00 5,280,696 -0.01(-0.02%)
Jun 03, 2013 37.56 38.03 37.23 38.01 5,178,238 +0.72(+1.92%)
May 31, 2013 37.74 37.96 37.29 37.29 5,114,134 -0.57(-1.52%)
May 30, 2013 37.37 38.17 37.36 37.86 3,244,956 +0.51(+1.37%)
May 29, 2013 37.23 37.57 37.01 37.35 5,251,737 -0.14(-0.38%)
May 28, 2013 37.93 38.25 37.36 37.49 5,216,895 -0.01(-0.02%)
May 24, 2013 37.19 37.66 37.04 37.50 3,078,606 +0.03(+0.08%)
May 23, 2013 37.13 37.95 36.90 37.47 5,966,267 -0.21(-0.56%)
May 22, 2013 38.52 39.10 37.56 37.68 8,402,556 -0.75(-1.94%)
May 21, 2013 38.04 38.74 38.01 38.43 6,345,537 +0.53(+1.39%)
May 20, 2013 37.55 38.46 37.52 37.90 5,833,503 +0.39(+1.03%)
May 17, 2013 36.60 37.55 36.55 37.52 4,126,000 +0.96(+2.62%)
May 16, 2013 37.07 37.16 36.50 36.56 4,945,737 -0.61(-1.63%)
May 15, 2013 36.57 37.42 36.53 37.16 5,142,131 +1.60(+4.51%)
May 13, 2013 35.75 35.77 35.35 35.56 3,759,818 -0.30(-0.83%)
May 10, 2013 35.86 36.01 35.67 35.86 3,420,862 +0.04(+0.11%)
May 09, 2013 36.23 36.24 35.70 35.82 5,285,375 -0.41(-1.13%)
May 08, 2013 36.16 36.27 35.92 36.23 3,926,932 +0.07(+0.20%)
May 07, 2013 36.42 36.46 36.03 36.16 4,296,115 -0.11(-0.30%)
May 06, 2013 35.99 36.31 35.79 36.27 5,470,266 +0.30(+0.83%)
May 03, 2013 35.48 36.08 35.18 35.97 6,968,479 +0.79(+2.25%)
May 02, 2013 34.43 35.22 34.25 35.18 5,354,929 +0.84(+2.44%)
May 01, 2013 34.21 34.61 34.20 34.34 4,811,766 +0.09(+0.25%)
Apr 30, 2013 34.41 34.58 34.23 34.25 6,188,526 -0.19(-0.55%)
Apr 29, 2013 34.60 34.61 34.27 34.44 3,572,791 +0.05(+0.14%)
Apr 26, 2013 34.69 34.68 34.18 34.40 4,623,902 -0.28(-0.81%)
Apr 25, 2013 34.64 34.98 34.42 34.68 8,435,424 +0.10(+0.29%)
Apr 24, 2013 34.56 34.83 34.33 34.58 6,552,431 -0.14(-0.41%)
Apr 23, 2013 35.30 35.72 34.09 34.72 11,683,470 +0.56(+1.65%)
Apr 22, 2013 33.96 34.21 33.47 34.15 7,146,907 +0.21(+0.62%)
Apr 19, 2013 33.55 33.98 33.51 33.94 6,091,377 +0.62(+1.86%)
Apr 18, 2013 33.34 33.70 33.02 33.32 5,576,085 +0.04(+0.12%)
Apr 17, 2013 33.48 33.53 32.98 33.28 6,159,456 -0.40(-1.19%)
Apr 16, 2013 33.33 33.75 33.29 33.68 6,579,996 +0.60(+1.80%)
Apr 15, 2013 33.82 33.97 32.99 33.09 8,147,328 -0.83(-2.45%)
Apr 12, 2013 33.41 33.99 33.35 33.92 10,937,836 +0.27(+0.81%)
Apr 11, 2013 33.63 33.87 33.13 33.64 10,866,128 -0.01(-0.02%)
Apr 10, 2013 33.90 34.36 33.45 33.65 7,816,548 -0.26(-0.76%)
Apr 09, 2013 34.22 34.28 33.89 33.91 4,945,454 -0.32(-0.94%)
Apr 08, 2013 33.67 34.23 33.55 34.23 4,667,405 +0.50(+1.49%)
Apr 05, 2013 33.45 33.80 33.14 33.73 5,686,306 -0.13(-0.39%)
Apr 04, 2013 34.04 34.27 33.54 33.86 5,618,626 -0.14(-0.41%)
Apr 03, 2013 34.94 35.14 33.94 34.00 5,085,244 -0.99(-2.82%)
Apr 02, 2013 34.61 35.08 34.54 34.99 5,259,351 +0.51(+1.48%)
Apr 01, 2013 35.02 35.20 34.34 34.48 4,487,512 -0.63(-1.81%)
Mar 28, 2013 35.32 35.36 34.92 35.12 3,972,352 -0.11(-0.31%)
Mar 27, 2013 35.01 35.31 34.84 35.23 5,534,422 -0.03(-0.09%)
Mar 26, 2013 35.42 35.44 35.04 35.26 6,212,511 +0.12(+0.33%)
Mar 25, 2013 35.52 35.54 34.85 35.14 5,641,422 -0.10(-0.29%)
Mar 22, 2013 34.87 35.34 34.85 35.24 4,858,117 +0.42(+1.21%)
Mar 21, 2013 34.97 35.23 34.73 34.82 7,307,252 -0.39(-1.11%)
Mar 20, 2013 34.81 35.24 34.73 35.21 6,668,938 +0.56(+1.63%)
Mar 19, 2013 35.18 35.24 34.09 34.65 10,529,590 +0.00(+0.00%)
Mar 18, 2013 34.26 34.79 34.12 34.65 7,097,072 +0.08(+0.23%)
Mar 15, 2013 34.07 34.64 33.79 34.57 12,594,330 +1.01(+3.01%)
Mar 14, 2013 33.92 33.93 33.48 33.56 7,700,066 -0.16(-0.49%)
Mar 13, 2013 33.49 34.08 33.26 33.72 7,955,382 +0.73(+2.21%)
Mar 12, 2013 32.70 33.28 32.66 32.99 7,726,812 +0.23(+0.69%)
Mar 11, 2013 32.34 33.02 32.34 32.77 6,271,620 +0.37(+1.14%)
Mar 08, 2013 32.71 32.74 31.93 32.40 4,874,587 -0.16(-0.48%)
Mar 07, 2013 32.45 32.61 32.30 32.55 5,554,346 +0.22(+0.68%)
Mar 06, 2013 32.20 32.60 32.20 32.34 7,900,153 +0.56(+1.75%)
Mar 05, 2013 31.44 31.96 31.41 31.78 6,382,566 +0.64(+2.06%)
Mar 04, 2013 30.49 31.15 30.46 31.14 4,644,296 +0.53(+1.74%)
Mar 01, 2013 30.01 30.67 29.67 30.61 6,912,771 +0.43(+1.43%)
Feb 28, 2013 29.99 30.40 29.94 30.17 7,670,840 +0.10(+0.34%)
Feb 27, 2013 29.61 30.19 29.45 30.07 6,033,243 +0.47(+1.59%)
Feb 26, 2013 29.82 29.89 29.16 29.60 7,799,696 -0.85(-2.80%)
Feb 22, 2013 30.21 30.51 30.11 30.46 3,791,160 +0.44(+1.46%)
Feb 21, 2013 30.37 30.38 29.79 30.02 8,337,085 -0.47(-1.54%)
Feb 20, 2013 30.87 30.99 30.46 30.49 4,712,871 -0.47(-1.52%)
Feb 19, 2013 30.71 31.00 30.70 30.96 6,076,549 +0.30(+0.97%)
Feb 15, 2013 31.04 31.18 30.51 30.66 5,010,751 -0.29(-0.94%)
Feb 14, 2013 30.58 30.99 30.46 30.95 5,024,730 +0.23(+0.77%)
Feb 13, 2013 30.90 31.07 30.63 30.71 5,034,110 -0.20(-0.66%)
Feb 12, 2013 31.32 31.46 30.90 30.92 6,662,291 -0.43(-1.37%)
Feb 11, 2013 31.15 31.55 31.07 31.35 4,762,823 +0.12(+0.38%)
Feb 08, 2013 31.25 31.60 31.08 31.23 6,752,802 +0.42(+1.35%)
Feb 07, 2013 30.92 31.11 30.33 30.82 4,508,938 +0.02(+0.05%)
Feb 06, 2013 30.61 30.93 30.57 30.80 4,356,542 +0.59(+1.94%)
Feb 04, 2013 30.12 30.44 29.95 30.21 7,452,197 -0.17(-0.57%)
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.