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 (%)
Mar 31, 2009 4.613 4.863 4.500 4.780 12,564,537 +0.40(+9.17%)
Mar 30, 2009 4.962 5.007 4.356 4.379 14,105,037 -1.02(-18.82%)
Mar 26, 2009 4.925 5.416 4.835 5.394 14,642,873 +0.51(+10.36%)
Mar 25, 2009 4.570 4.925 4.548 4.888 14,575,660 +0.33(+7.30%)
Mar 24, 2009 4.714 4.905 4.472 4.555 12,992,074 -0.39(-7.80%)
Mar 23, 2009 4.495 4.948 4.465 4.940 14,371,941 +0.78(+18.69%)
Mar 20, 2009 4.820 4.820 4.155 4.162 15,919,423 -0.80(-16.17%)
Mar 19, 2009 5.832 5.975 4.721 4.965 18,747,648 -0.50(-9.18%)
Mar 18, 2009 4.903 5.492 4.631 5.467 20,156,048 +0.50(+10.14%)
Mar 17, 2009 4.721 4.971 4.510 4.963 12,737,215 +0.24(+5.12%)
Mar 16, 2009 4.986 5.129 4.636 4.721 15,047,040 +0.02(+0.32%)
Mar 13, 2009 4.956 5.031 4.238 4.706 0 -0.29(-5.89%)
Mar 12, 2009 4.480 5.039 4.298 5.001 14,225,813 +0.51(+11.45%)
Mar 11, 2009 4.502 4.638 4.351 4.487 11,536,698 -0.09(-1.98%)
Mar 10, 2009 4.298 4.600 4.102 4.578 16,669,498 +0.64(+16.31%)
Mar 09, 2009 3.686 4.011 3.649 3.936 7,495,317 +0.20(+5.25%)
Mar 06, 2009 3.679 3.807 3.573 3.739 0 +0.05(+1.23%)
Mar 05, 2009 3.989 4.109 3.596 3.694 12,905,544 -0.48(-11.41%)
Mar 04, 2009 4.094 4.344 3.913 4.170 9,202,357 +0.28(+7.18%)
Mar 02, 2009 4.238 4.276 3.853 3.890 9,946,963 -0.44(-10.12%)
Feb 27, 2009 4.517 4.744 4.321 4.329 0 -0.34(-7.28%)
Feb 26, 2009 4.616 5.265 4.578 4.668 12,707,766 +0.14(+3.00%)
Feb 25, 2009 4.729 4.797 4.306 4.532 10,128,528 -0.14(-3.07%)
Feb 24, 2009 4.238 4.706 3.973 4.676 11,140,991 +0.47(+11.13%)
Feb 23, 2009 4.404 4.563 4.200 4.208 11,656,971 -0.13(-2.96%)
Feb 20, 2009 4.087 4.487 3.815 4.336 14,290,260 +0.14(+3.24%)
Feb 19, 2009 4.835 4.880 4.185 4.200 8,060,998 -0.56(-11.75%)
Feb 18, 2009 4.676 4.804 4.465 4.759 8,856,927 +0.15(+3.28%)
Feb 17, 2009 5.099 5.235 4.593 4.608 14,261,614 -0.69(-12.98%)
Feb 13, 2009 5.348 5.560 5.250 5.295 8,468,798 -0.10(-1.82%)
Feb 12, 2009 5.205 5.424 5.107 5.394 10,881,843 -0.05(-0.97%)
Feb 11, 2009 5.295 5.477 5.243 5.447 7,639,659 +0.15(+2.85%)
Feb 10, 2009 5.945 6.013 5.258 5.295 9,528,110 -0.72(-11.93%)
Feb 09, 2009 5.824 6.070 5.711 6.013 10,509,244 +0.21(+3.65%)
Feb 06, 2009 5.484 5.839 5.439 5.802 17,700,258 +0.41(+7.56%)
Feb 05, 2009 5.628 5.628 5.239 5.394 12,244,190 -0.03(-0.56%)
Feb 04, 2009 5.499 5.628 5.341 5.424 9,658,855 -0.03(-0.55%)
Feb 03, 2009 5.583 5.598 5.348 5.454 6,557,286 -0.11(-1.90%)
Feb 02, 2009 5.265 5.583 5.227 5.560 7,864,355 +0.16(+2.94%)
Jan 30, 2009 5.522 5.749 5.348 5.401 0 -0.23(-4.16%)
Jan 29, 2009 5.197 5.968 5.197 5.635 6,616,406 -0.34(-5.69%)
Jan 28, 2009 6.021 6.036 5.718 5.975 12,044,580 +0.36(+6.32%)
Jan 27, 2009 5.718 5.794 5.492 5.620 5,151,548 +0.02(+0.40%)
Jan 26, 2009 5.560 5.847 5.477 5.598 5,580,273 -0.07(-1.20%)
Jan 23, 2009 5.424 5.756 5.205 5.666 8,214,216 +0.08(+1.49%)
Jan 22, 2009 5.817 5.892 5.522 5.583 9,159,350 -0.42(-6.93%)
Jan 21, 2009 5.900 6.021 5.613 5.998 10,428,736 +0.39(+6.86%)
Jan 20, 2009 5.522 5.990 5.522 5.613 12,501,854 -0.13(-2.24%)
Jan 16, 2009 5.915 6.119 5.711 5.741 11,931,433 -0.01(-0.13%)
Jan 15, 2009 5.975 6.126 5.628 5.749 12,284,031 -0.25(-4.16%)
Jan 14, 2009 6.262 6.368 5.930 5.998 8,621,292 -0.51(-7.78%)
Jan 13, 2009 6.481 6.701 6.285 6.504 8,183,522 -0.04(-0.58%)
Jan 12, 2009 6.663 6.769 6.444 6.542 6,794,077 -0.04(-0.57%)
Jan 09, 2009 6.738 6.761 6.436 6.580 4,936,903 -0.14(-2.13%)
Jan 08, 2009 6.716 6.814 6.557 6.723 5,097,769 -0.02(-0.34%)
Jan 07, 2009 7.214 7.214 6.685 6.746 6,699,580 -0.59(-8.03%)
Jan 06, 2009 7.463 7.501 7.199 7.335 8,414,681 -0.03(-0.41%)
Jan 05, 2009 7.101 7.411 7.063 7.365 6,027,556 +0.18(+2.52%)
Jan 02, 2009 7.320 7.335 7.018 7.184 0 -0.02(-0.21%)
Jan 01, 2009 6.776 7.271 6.580 7.199 0 +0.00(+0.00%)
Dec 31, 2008 6.776 7.271 6.580 7.199 4,969,756 +0.42(+6.12%)
Dec 30, 2008 6.542 6.806 6.429 6.784 4,284,795 +0.36(+5.52%)
Dec 29, 2008 6.279 6.496 6.279 6.429 3,790,295 +0.15(+2.39%)
Dec 26, 2008 6.639 6.639 6.174 6.279 2,273,165 -0.15(-2.33%)
Dec 24, 2008 6.534 6.639 6.331 6.429 1,763,902 -0.08(-1.15%)
Dec 23, 2008 6.594 6.774 6.451 6.504 4,096,518 -0.06(-0.91%)
Dec 22, 2008 6.999 7.089 6.481 6.564 4,900,046 -0.44(-6.22%)
Dec 19, 2008 7.036 7.291 6.759 6.999 8,942,685 +0.05(+0.76%)
Dec 18, 2008 7.044 7.644 6.886 6.946 14,736,514 +0.51(+7.93%)
Dec 17, 2008 6.474 7.051 6.346 6.436 9,084,663 -0.36(-5.30%)
Dec 16, 2008 6.699 6.864 6.361 6.796 9,394,083 +0.25(+3.78%)
Dec 15, 2008 6.744 6.901 6.429 6.549 5,494,486 -0.18(-2.68%)
Dec 12, 2008 6.751 6.916 6.429 6.729 9,386,305 -0.11(-1.54%)
Dec 11, 2008 7.509 7.629 6.699 6.834 9,134,688 -0.80(-10.51%)
Dec 10, 2008 7.831 7.936 7.194 7.636 6,788,509 -0.13(-1.64%)
Dec 09, 2008 8.214 8.375 7.674 7.764 7,337,316 -0.58(-6.92%)
Dec 08, 2008 8.416 8.604 8.214 8.341 6,984,275 +0.18(+2.21%)
Dec 05, 2008 7.404 8.221 7.209 8.161 7,701,954 +0.65(+8.58%)
Dec 04, 2008 7.584 8.154 7.404 7.516 6,345,154 -0.29(-3.65%)
Dec 03, 2008 7.434 7.876 6.796 7.801 8,197,163 +0.32(+4.31%)
Dec 02, 2008 7.261 7.576 7.029 7.479 7,964,223 +0.43(+6.06%)
Dec 01, 2008 7.261 7.543 7.014 7.051 11,445,860 -0.62(-8.11%)
Nov 28, 2008 7.501 7.756 7.486 7.674 3,568,365 +0.01(+0.20%)
Nov 26, 2008 7.014 7.779 6.804 7.659 6,522,769 +0.41(+5.58%)
Nov 25, 2008 7.629 7.659 6.954 7.254 9,293,306 -0.05(-0.72%)
Nov 24, 2008 6.031 7.374 5.543 7.306 15,291,584 +1.57(+27.32%)
Nov 21, 2008 5.333 5.821 4.973 5.738 14,885,211 +0.74(+14.69%)
Nov 20, 2008 5.476 5.746 4.943 5.003 10,166,216 -0.56(-9.99%)
Nov 19, 2008 5.948 6.204 5.498 5.558 10,300,941 -0.49(-8.06%)
Nov 18, 2008 6.609 6.894 5.903 6.046 10,149,615 -0.68(-10.14%)
Nov 17, 2008 7.014 7.126 6.601 6.729 8,212,994 -0.38(-5.28%)
Nov 14, 2008 6.864 7.636 6.736 7.104 7,802,392 -0.08(-1.15%)
Nov 13, 2008 6.939 7.246 6.189 7.186 11,517,919 +0.38(+5.62%)
Nov 12, 2008 7.366 7.501 6.721 6.804 10,944,063 -0.74(-9.75%)
Nov 11, 2008 8.131 8.306 7.374 7.539 14,566,124 -0.71(-8.64%)
Nov 10, 2008 8.829 9.182 8.161 8.251 8,009,998 -0.62(-7.02%)
Nov 07, 2008 8.829 8.949 8.581 8.874 6,965,878 +0.05(+0.51%)
Nov 06, 2008 8.926 9.144 8.634 8.829 9,696,741 -0.23(-2.49%)
Nov 05, 2008 9.264 9.482 9.002 9.054 7,678,526 -0.32(-3.44%)
Nov 04, 2008 9.249 9.557 9.107 9.377 6,601,919 +0.38(+4.25%)
Nov 03, 2008 9.032 9.242 8.806 8.994 5,151,585 -0.20(-2.12%)
Oct 31, 2008 8.386 9.242 8.334 9.189 7,974,748 +0.73(+8.60%)
Oct 30, 2008 8.559 9.107 8.251 8.461 8,149,247 +0.11(+1.26%)
Oct 29, 2008 8.776 8.904 8.274 8.356 11,208,962 -0.38(-4.38%)
Oct 28, 2008 8.064 8.761 7.366 8.739 10,890,503 +1.48(+20.35%)
Oct 27, 2008 7.359 7.809 7.194 7.261 6,060,830 -0.35(-4.54%)
Oct 24, 2008 7.269 7.854 6.954 7.606 6,947,232 -0.29(-3.61%)
Oct 23, 2008 7.599 7.959 7.321 7.891 11,093,046 +0.17(+2.24%)
Oct 22, 2008 8.131 8.131 7.434 7.719 9,596,460 -0.51(-6.20%)
Oct 21, 2008 8.656 8.941 8.116 8.229 8,107,786 -0.62(-7.03%)
Oct 20, 2008 8.221 8.919 7.816 8.851 8,930,264 +0.80(+9.87%)
Oct 17, 2008 7.524 8.304 7.524 8.056 10,546,350 +0.32(+4.17%)
Oct 16, 2008 7.794 7.876 6.946 7.734 11,741,228 +0.22(+2.89%)
Oct 15, 2008 8.469 8.476 7.419 7.516 11,195,537 -1.31(-14.80%)
Oct 14, 2008 8.889 9.564 8.551 8.821 15,091,577 +0.87(+10.94%)
Oct 13, 2008 7.944 8.064 7.426 7.951 8,063,420 +0.77(+10.76%)
Oct 10, 2008 6.901 7.621 6.264 7.179 14,876,827 -0.05(-0.62%)
Oct 09, 2008 7.876 8.034 7.224 7.224 14,554,606 -0.27(-3.60%)
Oct 08, 2008 7.156 8.071 5.641 7.494 8,587,931 +0.19(+2.57%)
Oct 07, 2008 8.124 8.454 7.239 7.306 7,904,251 -0.72(-8.97%)
Oct 06, 2008 7.876 8.439 7.486 8.026 9,135,223 -0.28(-3.34%)
Oct 03, 2008 10.04 10.04 7.914 8.304 9,833,446 -1.42(-14.58%)
Oct 02, 2008 10.51 10.52 9.459 9.722 6,553,459 -0.62(-5.95%)
Oct 01, 2008 10.21 10.49 9.977 10.34 6,758,946 -0.03(-0.29%)
Sep 30, 2008 10.51 10.70 10.08 10.37 6,345,678 +0.24(+2.37%)
Sep 29, 2008 10.02 10.41 9.684 10.13 9,201,986 -0.27(-2.60%)
Sep 26, 2008 10.87 11.04 10.16 10.40 0 -0.67(-6.07%)
Sep 25, 2008 11.73 11.73 10.70 11.07 5,555,221 -0.30(-2.63%)
Sep 24, 2008 11.95 12.06 10.91 11.37 4,101,801 -0.21(-1.81%)
Sep 23, 2008 11.36 11.85 11.28 11.58 5,030,878 +0.16(+1.37%)
Sep 22, 2008 12.26 12.32 11.26 11.42 7,565,773 -0.53(-4.44%)
Sep 19, 2008 11.51 12.69 10.90 11.95 0 +0.99(+9.07%)
Sep 18, 2008 10.87 11.42 8.343 10.96 30,883,216 +0.39(+3.68%)
Sep 17, 2008 11.04 11.58 10.28 10.57 16,392,397 -0.98(-8.47%)
Sep 16, 2008 11.26 11.76 11.00 11.55 16,657,335 -0.26(-2.21%)
Sep 15, 2008 12.52 13.14 11.81 11.81 14,110,039 -1.36(-10.32%)
Sep 12, 2008 12.46 13.22 12.39 13.17 7,873,834 +0.41(+3.22%)
Sep 11, 2008 11.99 12.80 11.87 12.76 10,334,857 +0.20(+1.61%)
Sep 10, 2008 12.39 12.85 12.03 12.56 10,041,260 +0.30(+2.44%)
Sep 09, 2008 12.75 12.98 12.17 12.26 14,062,700 -0.69(-5.36%)
Sep 08, 2008 13.08 13.56 12.33 12.95 12,710,842 +0.69(+5.60%)
Sep 05, 2008 11.80 12.27 11.39 12.26 0 +0.22(+1.80%)
Sep 04, 2008 12.73 12.73 12.01 12.05 6,909,804 -0.65(-5.12%)
Sep 03, 2008 12.70 12.82 12.35 12.70 6,995,301 -0.08(-0.64%)
Sep 02, 2008 12.50 12.89 12.40 12.78 8,119,093 +0.49(+4.01%)
Aug 29, 2008 12.01 12.45 11.88 12.29 5,845,555 +0.14(+1.17%)
Aug 28, 2008 11.68 12.14 11.54 12.14 6,401,420 +0.52(+4.43%)
Aug 27, 2008 11.38 11.67 11.26 11.63 4,325,485 +0.05(+0.45%)
Aug 26, 2008 11.29 11.63 11.20 11.58 4,718,893 +0.26(+2.31%)
Aug 25, 2008 11.55 11.59 11.26 11.32 4,113,702 -0.34(-2.88%)
Aug 22, 2008 11.52 11.72 11.29 11.65 5,528,861 +0.29(+2.56%)
Aug 21, 2008 10.75 11.47 10.55 11.36 7,014,546 +0.46(+4.25%)
Aug 20, 2008 10.74 10.95 10.50 10.90 5,201,078 +0.16(+1.46%)
Aug 19, 2008 11.11 11.11 10.49 10.74 6,675,399 -0.52(-4.58%)
Aug 18, 2008 11.71 11.73 11.23 11.26 6,000,382 -0.40(-3.46%)
Aug 15, 2008 11.26 11.73 11.10 11.66 0 +0.73(+6.70%)
Aug 14, 2008 10.37 11.08 10.37 10.93 5,625,028 +0.32(+3.03%)
Aug 13, 2008 10.67 10.80 10.32 10.61 9,988,100 -0.10(-0.98%)
Aug 12, 2008 11.35 11.40 10.66 10.71 6,747,485 -0.78(-6.82%)
Aug 11, 2008 11.29 11.88 10.96 11.49 6,091,825 +0.31(+2.81%)
Aug 08, 2008 10.56 11.32 10.54 11.18 7,522,948 +0.51(+4.76%)
Aug 07, 2008 11.03 11.20 10.55 10.67 9,864,766 -0.58(-5.11%)
Aug 06, 2008 11.45 11.45 11.06 11.25 7,069,269 -0.21(-1.83%)
Aug 05, 2008 11.23 11.50 10.85 11.46 7,087,958 +0.62(+5.72%)
Aug 04, 2008 11.20 11.20 10.68 10.84 5,834,883 -0.36(-3.20%)
Aug 01, 2008 11.25 11.30 10.73 11.20 6,783,751 +0.25(+2.32%)
Jul 31, 2008 10.96 11.27 10.53 10.94 8,264,636 -0.20(-1.81%)
Jul 30, 2008 10.96 11.82 10.79 11.14 11,889,831 +0.23(+2.12%)
Jul 29, 2008 10.91 10.93 9.993 10.91 10,132,948 +0.94(+9.44%)
Jul 28, 2008 10.54 10.78 9.911 9.971 11,607,263 -0.52(-4.98%)
Jul 25, 2008 10.40 10.67 10.08 10.49 8,599,452 +0.17(+1.66%)
Jul 24, 2008 11.26 11.44 10.22 10.32 12,332,234 -1.12(-9.79%)
Jul 23, 2008 10.92 11.58 10.92 11.44 16,584,144 +0.52(+4.79%)
Jul 22, 2008 10.96 10.96 10.21 10.92 24,427,882 -0.43(-3.75%)
Jul 21, 2008 12.26 12.41 11.29 11.35 7,965,342 -0.85(-6.98%)
Jul 18, 2008 12.11 12.27 11.45 12.20 8,892,801 +0.13(+1.05%)
Jul 17, 2008 11.20 12.82 11.10 12.07 15,645,627 +1.04(+9.41%)
Jul 16, 2008 10.07 11.12 9.747 11.03 11,797,837 +1.00(+9.98%)
Jul 15, 2008 9.695 10.55 9.344 10.03 16,544,805 +0.37(+3.87%)
Jul 14, 2008 10.61 10.79 9.635 9.657 9,351,048 -0.81(-7.77%)
Jul 11, 2008 10.27 10.73 9.889 10.47 11,049,962 +0.05(+0.50%)
Jul 10, 2008 10.35 10.81 10.17 10.42 12,187,592 +0.04(+0.36%)
Jul 09, 2008 10.58 10.87 10.29 10.38 10,530,133 -0.20(-1.91%)
Jul 08, 2008 9.971 10.64 9.792 10.58 11,215,039 +0.56(+5.59%)
Jul 07, 2008 10.32 10.78 9.844 10.02 9,908,999 -0.27(-2.61%)
Jul 04, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.00(+0.00%)
Jul 03, 2008 10.42 10.66 10.27 10.29 4,525,905 +0.01(+0.15%)
Jul 02, 2008 10.50 10.57 10.25 10.28 8,223,380 -0.18(-1.71%)
Jul 01, 2008 9.710 10.50 9.710 10.46 13,594,817 +0.62(+6.30%)
Jun 30, 2008 10.17 10.33 9.710 9.837 11,343,042 -0.30(-2.95%)
Jun 27, 2008 9.844 10.34 9.844 10.14 13,671,421 +0.31(+3.19%)
Jun 26, 2008 10.55 10.90 9.814 9.822 14,560,147 -0.88(-8.23%)
Jun 25, 2008 11.24 11.31 10.36 10.70 12,345,839 -0.53(-4.72%)
Jun 24, 2008 10.87 11.38 10.79 11.23 6,626,291 +0.36(+3.30%)
Jun 23, 2008 10.83 11.01 10.48 10.87 6,834,791 +0.11(+1.04%)
Jun 20, 2008 10.95 11.08 10.70 10.76 6,914,856 -0.31(-2.77%)
Jun 19, 2008 11.02 11.40 10.73 11.07 10,795,604 -0.32(-2.82%)
Jun 18, 2008 11.47 11.48 10.93 11.39 7,525,668 -0.17(-1.49%)
Jun 17, 2008 12.15 12.29 11.54 11.56 4,275,027 -0.49(-4.03%)
Jun 16, 2008 11.63 12.11 11.33 12.05 6,674,269 +0.36(+3.07%)
Jun 13, 2008 11.49 11.71 11.26 11.69 5,384,304 +0.26(+2.29%)
Jun 12, 2008 10.93 11.66 10.93 11.43 8,234,988 +0.58(+5.37%)
Jun 11, 2008 11.40 11.69 10.84 10.84 5,862,720 -0.51(-4.47%)
Jun 10, 2008 11.40 11.73 11.08 11.35 5,699,075 -0.10(-0.85%)
Jun 09, 2008 11.95 12.32 11.17 11.45 6,901,397 -0.28(-2.36%)
Jun 06, 2008 12.47 12.47 11.65 11.73 6,384,818 -0.87(-6.94%)
Jun 05, 2008 12.31 12.71 11.95 12.60 6,690,185 +0.69(+5.83%)
Jun 04, 2008 11.79 12.14 11.46 11.91 6,603,753 +0.10(+0.89%)
Jun 03, 2008 12.29 12.32 11.80 11.80 6,619,122 -0.37(-3.07%)
Jun 02, 2008 12.73 12.73 11.83 12.17 7,569,920 -0.63(-4.96%)
May 30, 2008 12.91 13.03 12.52 12.81 5,421,926 -0.07(-0.58%)
May 29, 2008 12.73 13.04 12.56 12.88 4,273,340 +0.07(+0.52%)
May 28, 2008 12.87 13.09 12.59 12.82 3,688,707 +0.01(+0.06%)
May 27, 2008 12.70 13.05 12.51 12.81 3,742,786 +0.23(+1.84%)
May 26, 2008 12.73 12.77 12.35 12.58 0 +0.00(+0.00%)
May 23, 2008 12.73 12.77 12.35 12.58 3,909,561 -0.24(-1.86%)
May 22, 2008 12.75 12.97 12.62 12.82 3,629,094 +0.06(+0.47%)
May 21, 2008 13.30 13.44 12.69 12.76 5,311,854 -0.61(-4.58%)
May 20, 2008 13.68 13.78 13.01 13.37 7,510,855 -0.58(-4.12%)
May 19, 2008 13.73 14.15 13.62 13.94 3,720,155 +0.19(+1.41%)
May 16, 2008 13.86 13.95 13.62 13.75 4,491,364 -0.20(-1.44%)
May 15, 2008 13.72 14.12 13.52 13.95 4,804,288 +0.18(+1.30%)
May 14, 2008 13.63 13.91 13.57 13.77 3,712,499 +0.20(+1.49%)
May 13, 2008 13.60 13.63 13.31 13.57 4,443,999 +0.13(+1.00%)
May 12, 2008 13.12 13.61 13.07 13.44 3,852,441 +0.35(+2.68%)
May 09, 2008 13.19 13.45 12.97 13.09 2,803,860 -0.35(-2.61%)
May 08, 2008 13.80 13.80 13.12 13.44 4,033,155 -0.19(-1.37%)
May 07, 2008 14.39 14.53 13.57 13.62 4,733,827 -0.74(-5.15%)
May 06, 2008 13.87 14.43 13.77 14.36 5,248,945 +0.29(+2.07%)
May 05, 2008 13.92 14.41 13.83 14.07 5,324,678 +0.10(+0.75%)
May 02, 2008 14.71 14.84 13.91 13.97 9,801,251 -0.41(-2.86%)
May 01, 2008 13.53 14.67 13.50 14.38 7,522,131 +0.78(+5.71%)
Apr 30, 2008 14.00 14.00 13.33 13.60 7,387,277 -0.34(-2.41%)
Apr 29, 2008 14.14 14.21 13.77 13.94 3,712,094 -0.19(-1.37%)
Apr 28, 2008 14.12 14.53 14.10 14.13 7,991,132 +0.05(+0.37%)
Apr 25, 2008 13.82 14.21 13.68 14.08 5,220,621 +0.40(+2.95%)
Apr 24, 2008 13.52 13.73 13.35 13.68 7,530,238 +0.23(+1.72%)
Apr 23, 2008 13.51 13.68 13.32 13.44 4,314,566 -0.04(-0.33%)
Apr 22, 2008 13.68 13.81 13.38 13.49 3,417,684 -0.31(-2.27%)
Apr 21, 2008 13.63 13.96 13.53 13.80 3,527,706 +0.00(+0.00%)
Apr 18, 2008 13.83 14.18 13.56 13.80 5,377,861 +0.20(+1.48%)
Apr 17, 2008 13.33 13.82 13.20 13.60 3,691,176 +0.19(+1.45%)
Apr 16, 2008 12.79 13.41 12.79 13.41 4,807,283 +0.69(+5.46%)
Apr 15, 2008 12.79 13.01 12.47 12.71 4,703,544 -0.01(-0.12%)
Apr 14, 2008 13.08 13.24 12.37 12.73 5,515,588 -0.38(-2.91%)
Apr 11, 2008 13.19 13.71 12.96 13.11 5,525,810 -0.19(-1.40%)
Apr 10, 2008 13.24 13.38 12.79 13.29 5,397,445 +0.07(+0.57%)
Apr 09, 2008 13.85 13.85 13.11 13.22 7,027,183 -0.50(-3.65%)
Apr 08, 2008 13.77 14.07 13.38 13.72 8,982,411 +0.21(+1.55%)
Apr 07, 2008 13.04 14.07 13.04 13.51 10,951,093 +0.71(+5.54%)
Apr 04, 2008 13.23 13.28 12.67 12.80 5,299,219 -0.40(-3.05%)
Apr 03, 2008 13.06 13.34 12.45 13.21 6,287,462 +0.16(+1.20%)
Apr 02, 2008 13.17 13.51 12.70 13.05 6,133,381 -0.19(-1.47%)
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.