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 (%)
Feb 29, 2016 38.96 39.13 38.33 38.34 3,507,469 -0.60(-1.55%)
Feb 26, 2016 39.28 39.45 38.84 38.94 2,863,777 -0.01(-0.02%)
Feb 25, 2016 38.61 38.95 38.20 38.95 2,584,012 +0.37(+0.96%)
Feb 24, 2016 38.07 38.67 37.39 38.58 3,226,161 +0.21(+0.54%)
Feb 23, 2016 38.82 39.06 38.07 38.37 3,523,683 -0.73(-1.86%)
Feb 22, 2016 38.40 39.12 38.19 39.10 3,395,231 +0.98(+2.58%)
Feb 19, 2016 38.22 38.27 37.79 38.12 2,395,365 -0.20(-0.52%)
Feb 18, 2016 38.36 38.70 37.98 38.31 3,012,684 -0.04(-0.11%)
Feb 17, 2016 38.08 38.69 38.08 38.36 3,926,047 +0.64(+1.69%)
Feb 16, 2016 37.32 37.79 37.17 37.72 3,247,760 +0.95(+2.58%)
Feb 12, 2016 36.26 36.77 36.77 36.77 4,915,108 +1.05(+2.94%)
Feb 11, 2016 36.46 36.46 35.40 35.72 7,931,314 -2.08(-5.51%)
Feb 10, 2016 38.01 38.46 37.56 37.80 5,995,396 -0.08(-0.22%)
Feb 09, 2016 36.76 38.16 36.64 37.89 5,428,684 +0.63(+1.68%)
Feb 08, 2016 37.70 37.73 36.69 37.26 5,881,941 -0.94(-2.46%)
Feb 05, 2016 38.20 38.64 37.84 38.20 6,532,406 -0.05(-0.13%)
Feb 04, 2016 37.41 38.33 37.28 38.25 7,946,131 +0.75(+2.00%)
Feb 03, 2016 37.33 37.57 36.13 37.50 7,469,409 +0.31(+0.82%)
Feb 02, 2016 37.26 37.28 36.92 37.19 6,248,359 -0.61(-1.62%)
Feb 01, 2016 37.59 38.02 36.65 37.80 7,266,024 +0.21(+0.57%)
Jan 29, 2016 36.93 37.73 36.67 37.59 13,162,349 +0.79(+2.14%)
Jan 28, 2016 37.83 38.57 36.79 36.80 15,330,892 -3.19(-7.98%)
Jan 27, 2016 39.81 40.73 39.55 39.99 7,495,879 +0.27(+0.68%)
Jan 26, 2016 39.44 39.88 39.23 39.72 5,332,985 +0.66(+1.68%)
Jan 25, 2016 39.66 39.89 38.98 39.07 6,027,194 -0.82(-2.06%)
Jan 22, 2016 40.11 40.59 39.59 39.89 4,987,342 +0.14(+0.35%)
Jan 21, 2016 40.04 40.66 39.64 39.75 5,575,176 -0.27(-0.68%)
Jan 20, 2016 39.29 40.46 38.83 40.02 4,782,739 -0.13(-0.33%)
Jan 19, 2016 40.86 40.95 39.82 40.15 3,602,254 -0.21(-0.51%)
Jan 15, 2016 39.94 40.36 40.36 40.36 4,925,442 -0.82(-1.99%)
Jan 14, 2016 40.27 41.40 39.56 41.18 6,860,200 +0.62(+1.54%)
Jan 13, 2016 42.23 42.42 40.36 40.55 5,323,205 -1.31(-3.14%)
Jan 12, 2016 41.84 42.16 41.34 41.87 4,164,585 +0.42(+1.01%)
Jan 11, 2016 41.42 41.70 41.06 41.45 4,765,391 +0.43(+1.04%)
Jan 08, 2016 41.86 42.01 40.95 41.02 4,390,824 -0.52(-1.25%)
Jan 07, 2016 41.69 42.52 41.42 41.54 5,876,594 -0.79(-1.86%)
Jan 06, 2016 42.54 42.98 42.13 42.33 3,911,055 -0.85(-1.96%)
Jan 05, 2016 43.21 43.58 42.87 43.17 3,729,620 -0.10(-0.23%)
Jan 04, 2016 43.12 43.32 42.76 43.27 5,100,396 -0.75(-1.70%)
Dec 31, 2015 44.41 44.02 44.02 44.02 2,423,922 -0.52(-1.16%)
Dec 30, 2015 44.91 45.10 44.47 44.53 4,385,832 -0.44(-0.97%)
Dec 29, 2015 44.96 45.08 44.71 44.97 2,113,149 +0.35(+0.79%)
Dec 28, 2015 44.74 44.94 44.22 44.62 1,870,768 -0.34(-0.77%)
Dec 24, 2015 44.91 44.96 44.96 44.96 2,325,128 -0.02(-0.05%)
Dec 23, 2015 44.63 45.10 44.56 44.99 3,307,530 +0.66(+1.50%)
Dec 22, 2015 44.07 44.48 43.52 44.32 3,847,084 +0.53(+1.22%)
Dec 21, 2015 43.25 43.83 43.24 43.79 3,292,216 +0.74(+1.72%)
Dec 18, 2015 43.96 43.96 42.92 43.05 6,615,475 -1.18(-2.67%)
Dec 17, 2015 45.24 45.31 44.12 44.23 5,023,742 -0.85(-1.88%)
Dec 16, 2015 44.73 45.16 44.26 45.08 4,942,375 +0.85(+1.93%)
Dec 15, 2015 43.68 44.39 43.67 44.22 5,352,065 +1.08(+2.51%)
Dec 14, 2015 43.40 43.70 42.64 43.14 5,415,797 -0.16(-0.38%)
Dec 11, 2015 43.92 44.12 43.23 43.30 6,143,188 -1.25(-2.80%)
Dec 10, 2015 44.40 45.11 44.39 44.55 4,248,165 +0.16(+0.35%)
Dec 09, 2015 44.98 45.36 44.26 44.39 5,269,325 -0.75(-1.65%)
Dec 08, 2015 45.89 45.92 45.12 45.14 3,936,568 -1.06(-2.29%)
Dec 07, 2015 46.28 46.37 45.88 46.20 2,708,945 -0.10(-0.21%)
Dec 04, 2015 45.53 46.43 45.42 46.30 3,770,439 +0.89(+1.97%)
Dec 03, 2015 46.12 46.18 45.23 45.40 3,782,438 -0.57(-1.25%)
Dec 02, 2015 46.89 46.95 45.90 45.98 3,741,593 -0.94(-1.99%)
Dec 01, 2015 46.84 47.12 46.42 46.91 3,345,033 +0.32(+0.69%)
Nov 30, 2015 46.67 46.82 46.49 46.59 3,206,965 -0.07(-0.16%)
Nov 27, 2015 46.62 46.83 46.47 46.67 969,356 -0.02(-0.04%)
Nov 25, 2015 46.62 46.68 46.68 46.68 1,601,411 +0.05(+0.11%)
Nov 24, 2015 46.33 46.77 46.13 46.64 2,146,377 -0.08(-0.18%)
Nov 23, 2015 46.83 47.12 46.64 46.72 2,365,242 -0.09(-0.19%)
Nov 20, 2015 47.54 47.68 46.60 46.81 4,199,567 -0.52(-1.09%)
Nov 19, 2015 46.89 47.46 46.85 47.32 4,122,691 +0.51(+1.09%)
Nov 18, 2015 46.12 46.87 45.93 46.82 3,880,951 +0.89(+1.93%)
Nov 17, 2015 46.39 46.64 45.89 45.93 3,346,593 -0.48(-1.03%)
Nov 16, 2015 45.64 46.41 45.46 46.41 3,317,256 +0.67(+1.47%)
Nov 13, 2015 45.84 46.10 45.61 45.73 3,591,419 -0.25(-0.54%)
Nov 12, 2015 46.56 46.59 45.91 45.98 4,329,137 -0.75(-1.60%)
Nov 11, 2015 46.97 47.16 46.59 46.73 3,049,501 -0.11(-0.23%)
Nov 10, 2015 46.76 46.92 46.48 46.83 3,098,993 -0.06(-0.12%)
Nov 09, 2015 47.22 47.29 46.70 46.89 3,947,648 -0.40(-0.85%)
Nov 06, 2015 47.29 47.45 46.94 47.29 4,515,225 +0.57(+1.23%)
Nov 05, 2015 46.32 46.73 46.25 46.72 3,443,350 +0.44(+0.96%)
Nov 04, 2015 46.36 46.53 46.19 46.27 2,637,633 +0.02(+0.04%)
Nov 03, 2015 45.93 46.47 45.76 46.26 3,394,699 +0.29(+0.63%)
Nov 02, 2015 45.91 46.26 45.82 45.97 3,704,053 +0.05(+0.11%)
Oct 30, 2015 46.57 46.57 45.92 45.92 2,986,624 -0.59(-1.26%)
Oct 29, 2015 46.80 46.96 46.10 46.51 3,364,379 -0.42(-0.89%)
Oct 28, 2015 45.97 46.94 45.91 46.93 3,386,785 +1.01(+2.21%)
Oct 27, 2015 46.14 46.25 45.72 45.91 2,750,865 -0.43(-0.93%)
Oct 26, 2015 46.66 46.77 46.09 46.35 3,137,267 -0.29(-0.63%)
Oct 23, 2015 45.94 46.68 45.85 46.64 5,610,649 +1.00(+2.18%)
Oct 22, 2015 45.08 45.85 44.90 45.64 5,451,931 +0.73(+1.62%)
Oct 21, 2015 45.89 46.13 43.66 44.92 9,681,483 +0.22(+0.49%)
Oct 20, 2015 44.90 44.95 44.40 44.70 6,480,548 -0.22(-0.49%)
Oct 19, 2015 45.18 45.45 44.59 44.92 4,000,215 -0.58(-1.27%)
Oct 16, 2015 45.34 45.68 45.04 45.50 3,737,586 +0.28(+0.61%)
Oct 15, 2015 44.87 45.28 44.56 45.22 3,946,069 +0.60(+1.35%)
Oct 14, 2015 44.92 45.19 44.53 44.61 2,745,898 -0.42(-0.93%)
Oct 13, 2015 45.35 45.52 45.01 45.03 3,111,648 -0.33(-0.74%)
Oct 12, 2015 45.62 45.82 45.31 45.37 2,666,680 -0.18(-0.39%)
Oct 09, 2015 45.55 46.03 45.32 45.55 3,221,273 +0.03(+0.07%)
Oct 08, 2015 45.06 45.65 44.90 45.51 3,463,594 +0.38(+0.85%)
Oct 07, 2015 44.79 45.30 44.57 45.13 4,959,792 +0.56(+1.26%)
Oct 06, 2015 44.43 44.77 44.23 44.57 2,673,026 +0.01(+0.02%)
Oct 05, 2015 43.29 44.80 43.26 44.56 5,996,850 +1.94(+4.56%)
Oct 02, 2015 41.22 42.61 41.00 42.61 4,820,749 +0.34(+0.81%)
Oct 01, 2015 42.25 42.55 42.01 42.27 4,327,030 -0.20(-0.46%)
Sep 30, 2015 42.12 42.47 41.98 42.47 4,192,317 +0.73(+1.74%)
Sep 29, 2015 41.54 41.90 41.27 41.74 4,970,821 +0.41(+0.99%)
Sep 28, 2015 42.13 42.26 41.13 41.33 5,397,061 -1.23(-2.88%)
Sep 25, 2015 42.50 42.92 42.31 42.56 2,826,834 +0.53(+1.26%)
Sep 24, 2015 41.85 42.22 41.54 42.03 3,119,247 -0.32(-0.75%)
Sep 23, 2015 42.42 42.56 42.18 42.34 2,485,894 -0.09(-0.21%)
Sep 22, 2015 42.57 42.68 42.01 42.43 3,847,318 -0.80(-1.85%)
Sep 21, 2015 43.07 43.40 42.97 43.23 2,386,338 +0.55(+1.28%)
Sep 18, 2015 42.66 43.16 42.54 42.69 6,559,669 -0.76(-1.75%)
Sep 17, 2015 43.62 44.30 43.28 43.45 4,680,787 -0.16(-0.37%)
Sep 16, 2015 43.33 43.68 43.06 43.61 2,885,568 +0.40(+0.93%)
Sep 15, 2015 42.83 43.31 42.48 43.21 4,428,037 +0.42(+0.97%)
Sep 14, 2015 42.97 43.09 42.67 42.79 2,764,239 -0.18(-0.42%)
Sep 11, 2015 42.61 42.99 42.22 42.97 3,762,128 +0.09(+0.21%)
Sep 10, 2015 42.74 43.22 42.64 42.88 3,372,064 +0.04(+0.10%)
Sep 09, 2015 43.46 43.90 42.74 42.84 3,242,561 -0.32(-0.74%)
Sep 08, 2015 42.70 43.24 42.61 43.16 3,904,094 +1.18(+2.80%)
Sep 04, 2015 42.25 41.98 41.98 41.98 3,444,713 -0.65(-1.53%)
Sep 03, 2015 42.56 43.10 42.42 42.64 4,226,032 +0.35(+0.83%)
Sep 02, 2015 42.60 42.61 41.71 42.29 3,945,092 +0.34(+0.82%)
Sep 01, 2015 42.65 43.03 41.69 41.94 5,502,016 -1.94(-4.43%)
Aug 31, 2015 44.09 44.39 43.72 43.89 3,675,807 -0.18(-0.41%)
Aug 28, 2015 44.21 44.48 43.74 44.07 3,774,989 -0.40(-0.90%)
Aug 27, 2015 43.80 44.62 43.54 44.47 4,806,998 +1.19(+2.76%)
Aug 26, 2015 42.87 43.33 42.20 43.27 5,516,624 +1.41(+3.36%)
Aug 25, 2015 43.83 43.93 41.86 41.87 6,620,361 -0.89(-2.08%)
Aug 24, 2015 42.20 43.79 41.59 42.76 9,616,630 -1.54(-3.48%)
Aug 21, 2015 44.97 45.73 44.30 44.30 7,835,083 -1.02(-2.25%)
Aug 20, 2015 45.34 46.43 45.01 45.33 5,156,532 -0.32(-0.70%)
Aug 19, 2015 45.32 45.75 45.01 45.64 5,104,215 +0.21(+0.47%)
Aug 18, 2015 45.39 45.69 45.29 45.43 7,209,644 +0.07(+0.14%)
Aug 17, 2015 45.50 45.58 45.11 45.37 3,242,035 -0.35(-0.77%)
Aug 14, 2015 45.00 45.91 44.82 45.72 6,026,897 +0.72(+1.60%)
Aug 13, 2015 45.24 45.38 44.67 45.00 4,061,530 -0.33(-0.74%)
Aug 12, 2015 44.88 45.34 44.30 45.33 4,628,909 -0.02(-0.04%)
Aug 11, 2015 45.26 45.50 45.04 45.35 4,033,249 -0.29(-0.64%)
Aug 10, 2015 45.05 45.73 44.93 45.64 4,784,785 +0.91(+2.03%)
Aug 07, 2015 43.88 44.86 43.48 44.74 7,626,638 +0.96(+2.20%)
Aug 06, 2015 44.53 44.58 43.74 43.77 5,665,548 -0.72(-1.62%)
Aug 05, 2015 45.18 45.29 44.36 44.49 3,076,926 -0.31(-0.69%)
Aug 04, 2015 44.88 45.11 44.71 44.80 3,352,728 -0.02(-0.04%)
Aug 03, 2015 45.33 45.36 44.62 44.82 4,295,815 -0.54(-1.18%)
Jul 31, 2015 45.72 45.79 45.31 45.36 3,635,907 -0.38(-0.84%)
Jul 30, 2015 45.00 45.82 44.95 45.74 3,908,840 +0.72(+1.59%)
Jul 29, 2015 44.89 45.09 44.70 45.02 7,391,011 +0.24(+0.53%)
Jul 28, 2015 45.09 45.12 44.70 44.79 5,500,892 -0.11(-0.24%)
Jul 27, 2015 44.98 45.24 44.70 44.89 5,459,542 -0.46(-1.02%)
Jul 24, 2015 46.49 46.53 45.16 45.36 6,409,717 -1.16(-2.50%)
Jul 23, 2015 47.79 47.81 46.24 46.52 10,192,316 -1.84(-3.80%)
Jul 22, 2015 48.22 48.37 47.95 48.35 3,218,549 +0.06(+0.12%)
Jul 21, 2015 48.42 48.66 48.05 48.30 2,442,894 -0.19(-0.39%)
Jul 20, 2015 48.08 48.54 48.03 48.48 2,204,394 +0.41(+0.86%)
Jul 17, 2015 47.99 48.13 47.87 48.07 3,005,159 -0.13(-0.27%)
Jul 16, 2015 48.14 48.40 48.02 48.20 3,286,058 +0.41(+0.87%)
Jul 15, 2015 47.71 48.07 47.62 47.78 2,610,281 +0.02(+0.05%)
Jul 14, 2015 47.33 47.79 47.23 47.76 2,655,393 +0.26(+0.55%)
Jul 13, 2015 47.08 47.53 47.05 47.50 2,512,456 +0.87(+1.86%)
Jul 10, 2015 46.74 46.79 46.35 46.63 2,803,130 +0.51(+1.11%)
Jul 09, 2015 46.77 46.83 46.01 46.12 3,754,463 +0.13(+0.28%)
Jul 08, 2015 46.77 47.09 45.96 45.99 3,643,560 -1.42(-3.00%)
Jul 07, 2015 47.34 47.51 46.56 47.41 5,078,920 +0.23(+0.48%)
Jul 06, 2015 46.93 47.32 46.87 47.18 3,343,205 -0.32(-0.67%)
Jul 02, 2015 47.62 47.50 47.50 47.50 2,549,375 +0.02(+0.05%)
Jul 01, 2015 47.35 47.51 47.05 47.48 3,715,313 +0.65(+1.39%)
Jun 30, 2015 46.99 47.22 46.74 46.83 3,951,553 +0.24(+0.51%)
Jun 29, 2015 47.52 47.60 46.57 46.59 5,166,994 -1.45(-3.03%)
Jun 26, 2015 48.05 48.39 48.00 48.05 5,014,566 +0.07(+0.14%)
Jun 25, 2015 48.10 48.22 47.84 47.98 3,774,022 -0.23(-0.47%)
Jun 24, 2015 48.18 48.32 48.05 48.21 3,783,865 -0.15(-0.30%)
Jun 23, 2015 48.22 48.36 47.99 48.35 2,649,152 +0.30(+0.63%)
Jun 22, 2015 48.12 48.20 47.98 48.05 2,424,485 +0.31(+0.65%)
Jun 19, 2015 47.61 47.93 47.44 47.74 3,686,923 -0.01(-0.02%)
Jun 18, 2015 47.45 47.97 47.25 47.75 3,744,460 +0.50(+1.07%)
Jun 17, 2015 47.31 47.52 46.88 47.25 5,407,047 +0.07(+0.14%)
Jun 16, 2015 47.24 47.53 46.87 47.18 4,456,834 -0.13(-0.27%)
Jun 15, 2015 47.74 47.77 47.20 47.31 4,146,669 -0.91(-1.89%)
Jun 12, 2015 47.95 48.24 47.69 48.22 3,341,226 +0.11(+0.22%)
Jun 11, 2015 47.80 48.28 47.70 48.12 3,089,129 +0.38(+0.80%)
Jun 10, 2015 47.03 47.90 47.03 47.74 2,712,971 +0.87(+1.86%)
Jun 09, 2015 46.97 47.22 46.81 46.87 2,454,812 +0.02(+0.03%)
Jun 08, 2015 47.34 47.57 46.85 46.85 3,158,167 -0.53(-1.11%)
Jun 05, 2015 47.44 47.55 47.02 47.38 4,620,696 +0.11(+0.24%)
Jun 04, 2015 47.52 47.64 47.08 47.26 3,155,271 -0.50(-1.04%)
Jun 03, 2015 47.54 48.00 47.51 47.76 2,933,034 +0.31(+0.65%)
Jun 02, 2015 47.22 47.78 47.07 47.45 2,834,508 +0.06(+0.12%)
Jun 01, 2015 47.41 47.71 47.27 47.39 2,743,775 +0.04(+0.09%)
May 29, 2015 47.87 48.02 47.25 47.35 4,614,390 -0.63(-1.30%)
May 28, 2015 48.12 48.35 47.88 47.98 1,868,065 -0.28(-0.57%)
May 27, 2015 48.05 48.35 47.71 48.26 2,753,508 +0.55(+1.16%)
May 26, 2015 48.35 48.40 47.52 47.70 3,492,416 -0.68(-1.41%)
May 22, 2015 48.28 48.39 48.39 48.39 2,352,001 -0.05(-0.10%)
May 21, 2015 48.55 48.80 48.38 48.44 1,969,004 -0.30(-0.62%)
May 20, 2015 48.86 48.99 48.52 48.74 1,761,385 -0.12(-0.25%)
May 19, 2015 48.57 48.94 48.51 48.86 1,917,676 +0.26(+0.54%)
May 18, 2015 48.34 48.64 48.28 48.60 1,630,530 +0.24(+0.50%)
May 15, 2015 49.10 49.22 48.28 48.35 2,329,371 -0.68(-1.39%)
May 14, 2015 48.69 49.08 48.61 49.04 2,539,011 +0.50(+1.04%)
May 13, 2015 47.86 48.57 47.84 48.53 2,527,141 +0.67(+1.41%)
May 12, 2015 47.96 48.19 47.64 47.86 2,987,926 -0.43(-0.89%)
May 11, 2015 47.80 48.52 47.78 48.29 3,009,663 +0.33(+0.69%)
May 08, 2015 47.58 48.00 47.44 47.96 5,653,241 +0.89(+1.90%)
May 07, 2015 47.37 47.40 46.89 47.06 6,035,903 -0.36(-0.75%)
May 06, 2015 47.91 48.13 47.11 47.42 6,047,534 -0.21(-0.44%)
May 05, 2015 47.83 48.38 47.55 47.63 4,075,618 -0.35(-0.73%)
May 04, 2015 47.99 48.05 47.75 47.98 2,953,199 +0.01(+0.02%)
May 01, 2015 47.08 48.02 47.08 47.97 3,929,164 +1.08(+2.31%)
Apr 30, 2015 46.91 47.32 46.73 46.89 5,743,289 -0.27(-0.58%)
Apr 29, 2015 47.32 47.46 46.73 47.16 4,486,392 -0.49(-1.04%)
Apr 28, 2015 47.49 47.70 47.29 47.66 4,146,915 +0.22(+0.46%)
Apr 27, 2015 47.28 47.56 47.11 47.44 4,838,839 +0.21(+0.45%)
Apr 24, 2015 47.22 47.40 47.04 47.23 5,164,002 -0.23(-0.48%)
Apr 23, 2015 46.85 47.48 46.74 47.45 6,302,701 +0.63(+1.35%)
Apr 22, 2015 46.96 47.53 46.51 46.82 11,842,470 -1.11(-2.31%)
Apr 21, 2015 48.21 48.41 47.91 47.93 5,544,022 -0.19(-0.39%)
Apr 20, 2015 47.90 48.28 47.73 48.12 3,877,514 +0.33(+0.69%)
Apr 17, 2015 47.66 47.94 47.43 47.79 4,943,655 -0.27(-0.57%)
Apr 16, 2015 47.59 48.11 47.49 48.06 3,112,704 +0.38(+0.80%)
Apr 15, 2015 48.45 48.45 47.66 47.68 4,262,784 +0.42(+0.89%)
Apr 14, 2015 46.94 47.41 46.78 47.26 2,849,300 +0.44(+0.95%)
Apr 13, 2015 46.85 47.13 46.82 46.82 2,623,283 -0.06(-0.14%)
Apr 10, 2015 46.51 46.93 46.43 46.88 3,496,383 +0.42(+0.91%)
Apr 09, 2015 46.24 46.65 46.01 46.46 3,568,560 -0.03(-0.07%)
Apr 08, 2015 46.42 46.91 46.28 46.49 3,502,307 +0.24(+0.52%)
Apr 07, 2015 46.90 46.93 46.25 46.25 3,730,258 -0.50(-1.07%)
Apr 06, 2015 46.50 47.10 46.26 46.75 3,390,381 -0.32(-0.69%)
Apr 02, 2015 46.61 47.07 47.07 47.07 3,803,995 +0.46(+0.99%)
Apr 01, 2015 45.45 46.70 45.43 46.61 5,273,102 +1.04(+2.27%)
Mar 31, 2015 45.78 45.97 45.33 45.58 5,240,203 -0.36(-0.77%)
Mar 30, 2015 45.91 46.29 45.91 45.93 2,936,342 +0.18(+0.39%)
Mar 27, 2015 46.05 46.26 45.72 45.76 3,816,547 -0.19(-0.41%)
Mar 26, 2015 45.96 46.30 45.77 45.94 4,513,665 -0.27(-0.60%)
Mar 25, 2015 46.86 47.00 46.20 46.22 3,988,522 -0.51(-1.09%)
Mar 24, 2015 47.48 47.53 46.69 46.73 5,485,706 -0.91(-1.90%)
Mar 23, 2015 48.14 48.44 47.63 47.63 3,091,403 -0.42(-0.88%)
Mar 20, 2015 47.54 48.22 47.41 48.05 4,956,255 +0.66(+1.40%)
Mar 19, 2015 47.53 47.75 47.26 47.39 3,031,457 -0.29(-0.61%)
Mar 18, 2015 47.57 47.79 46.92 47.68 5,075,957 +0.03(+0.07%)
Mar 17, 2015 47.92 48.00 47.54 47.65 3,715,008 -0.48(-0.99%)
Mar 16, 2015 48.11 48.26 47.77 48.13 3,512,163 +0.13(+0.27%)
Mar 13, 2015 48.44 48.60 47.49 48.00 3,893,793 -0.44(-0.90%)
Mar 12, 2015 47.92 48.67 47.74 48.43 6,556,135 +1.64(+3.51%)
Mar 11, 2015 46.90 47.04 46.73 46.79 4,445,371 +0.07(+0.16%)
Mar 10, 2015 47.17 47.35 46.72 46.72 4,513,388 -1.00(-2.10%)
Mar 09, 2015 47.62 47.79 47.27 47.72 4,545,467 +0.08(+0.17%)
Mar 06, 2015 47.80 48.61 47.54 47.64 5,490,812 -0.16(-0.34%)
Mar 05, 2015 47.92 48.13 47.68 47.80 3,355,441 -0.17(-0.35%)
Mar 04, 2015 48.37 48.49 47.75 47.97 4,269,080 -0.52(-1.07%)
Mar 03, 2015 48.61 48.73 48.11 48.49 4,462,563 -0.25(-0.51%)
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.