Skip to main content

Discover Financial Services (NY: DFS )

131.07 +3.07 (+2.40%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.601 4.832 4.401 4.408 0 -0.35(-7.28%)
Feb 26, 2009 4.701 5.362 4.662 4.755 12,477,323 +0.14(+3.00%)
Feb 25, 2009 4.816 4.885 4.385 4.616 9,944,857 -0.15(-3.07%)
Feb 24, 2009 4.316 4.793 4.047 4.762 10,938,959 +0.48(+11.13%)
Feb 23, 2009 4.485 4.647 4.278 4.285 11,445,583 -0.13(-2.96%)
Feb 20, 2009 4.162 4.570 3.885 4.416 14,031,120 +0.14(+3.24%)
Feb 19, 2009 4.924 4.970 4.262 4.278 7,914,819 -0.57(-11.75%)
Feb 18, 2009 4.762 4.893 4.547 4.847 8,696,315 +0.15(+3.28%)
Feb 17, 2009 5.193 5.332 4.678 4.693 14,002,993 -0.70(-12.98%)
Feb 13, 2009 5.447 5.663 5.347 5.393 8,315,225 -0.10(-1.82%)
Feb 12, 2009 5.301 5.524 5.201 5.493 10,684,511 -0.05(-0.97%)
Feb 11, 2009 5.393 5.578 5.339 5.547 7,501,121 +0.15(+2.85%)
Feb 10, 2009 6.055 6.124 5.355 5.393 9,355,327 -0.73(-11.93%)
Feb 09, 2009 5.932 6.182 5.816 6.124 10,318,669 +0.22(+3.65%)
Feb 06, 2009 5.586 5.947 5.539 5.909 17,379,280 +0.42(+7.56%)
Feb 05, 2009 5.732 5.732 5.336 5.493 12,022,153 -0.03(-0.56%)
Feb 04, 2009 5.601 5.732 5.439 5.524 9,483,700 -0.03(-0.55%)
Feb 03, 2009 5.686 5.701 5.447 5.555 6,438,376 -0.11(-1.90%)
Feb 02, 2009 5.362 5.686 5.324 5.663 7,721,742 +0.16(+2.94%)
Jan 30, 2009 5.624 5.855 5.447 5.501 0 -0.24(-4.16%)
Jan 29, 2009 5.293 6.078 5.293 5.739 6,496,423 -0.35(-5.69%)
Jan 28, 2009 6.132 6.147 5.824 6.086 11,826,163 +0.36(+6.32%)
Jan 27, 2009 5.824 5.901 5.593 5.724 5,058,129 +0.02(+0.40%)
Jan 26, 2009 5.663 5.955 5.578 5.701 5,479,080 -0.07(-1.20%)
Jan 23, 2009 5.524 5.863 5.301 5.770 8,065,259 +0.08(+1.49%)
Jan 22, 2009 5.924 6.001 5.624 5.686 8,993,254 -0.42(-6.93%)
Jan 21, 2009 6.009 6.132 5.716 6.109 10,239,621 +0.39(+6.86%)
Jan 20, 2009 5.624 6.101 5.624 5.716 12,275,144 -0.13(-2.24%)
Jan 16, 2009 6.024 6.232 5.816 5.847 11,715,067 -0.01(-0.13%)
Jan 15, 2009 6.086 6.240 5.732 5.855 12,061,272 -0.25(-4.16%)
Jan 14, 2009 6.378 6.486 6.040 6.109 8,464,953 -0.52(-7.78%)
Jan 13, 2009 6.601 6.824 6.401 6.624 8,035,121 -0.04(-0.58%)
Jan 12, 2009 6.786 6.894 6.563 6.663 6,670,872 -0.04(-0.57%)
Jan 09, 2009 6.863 6.886 6.555 6.701 4,847,377 -0.15(-2.13%)
Jan 08, 2009 6.840 6.940 6.678 6.847 5,005,326 -0.02(-0.34%)
Jan 07, 2009 7.347 7.347 6.809 6.870 6,578,089 -0.60(-8.03%)
Jan 06, 2009 7.601 7.640 7.332 7.471 8,262,089 -0.03(-0.41%)
Jan 05, 2009 7.232 7.547 7.194 7.501 5,918,252 +0.18(+2.52%)
Jan 02, 2009 7.455 7.471 7.147 7.317 0 -0.02(-0.21%)
Jan 01, 2009 6.901 7.405 6.701 7.332 0 +0.00(+0.00%)
Dec 31, 2008 6.901 7.405 6.701 7.332 4,879,634 +0.42(+6.12%)
Dec 30, 2008 6.663 6.932 6.547 6.909 4,207,094 +0.32(+4.78%)
Dec 29, 2008 6.440 6.663 6.440 6.593 3,695,507 +0.15(+2.39%)
Dec 26, 2008 6.809 6.809 6.332 6.440 2,216,318 -0.15(-2.33%)
Dec 24, 2008 6.701 6.809 6.493 6.593 1,719,790 -0.08(-1.15%)
Dec 23, 2008 6.763 6.947 6.617 6.670 3,994,072 -0.06(-0.91%)
Dec 22, 2008 7.178 7.271 6.647 6.732 4,777,505 -0.45(-6.22%)
Dec 19, 2008 7.217 7.478 6.932 7.178 8,719,046 +0.05(+0.76%)
Dec 18, 2008 7.224 7.840 7.063 7.124 14,367,982 +0.52(+7.93%)
Dec 17, 2008 6.640 7.232 6.509 6.601 8,857,473 -0.37(-5.30%)
Dec 16, 2008 6.870 7.040 6.524 6.970 9,159,155 +0.25(+3.78%)
Dec 15, 2008 6.917 7.078 6.593 6.717 5,357,080 -0.18(-2.68%)
Dec 12, 2008 6.924 7.094 6.593 6.901 9,151,571 -0.11(-1.54%)
Dec 11, 2008 7.701 7.824 6.870 7.009 8,906,247 -0.82(-10.51%)
Dec 10, 2008 8.032 8.140 7.378 7.832 6,618,741 -0.13(-1.64%)
Dec 09, 2008 8.425 8.590 7.871 7.963 7,153,824 -0.59(-6.92%)
Dec 08, 2008 8.632 8.825 8.425 8.555 6,809,611 +0.18(+2.21%)
Dec 05, 2008 7.594 8.432 7.394 8.371 7,509,342 +0.66(+8.58%)
Dec 04, 2008 7.778 8.363 7.594 7.709 6,186,473 -0.29(-3.65%)
Dec 03, 2008 7.624 8.078 6.970 8.001 7,992,167 +0.33(+4.31%)
Dec 02, 2008 7.447 7.771 7.209 7.671 7,765,053 +0.44(+6.06%)
Dec 01, 2008 7.447 7.736 7.194 7.232 11,159,620 -0.64(-8.11%)
Nov 28, 2008 7.694 7.955 7.678 7.871 3,479,127 +0.02(+0.20%)
Nov 26, 2008 7.194 7.978 6.978 7.855 6,359,647 +0.42(+5.58%)
Nov 25, 2008 7.824 7.855 7.132 7.440 9,060,898 -0.05(-0.72%)
Nov 24, 2008 6.186 7.563 5.686 7.494 14,909,170 +1.61(+27.32%)
Nov 21, 2008 5.470 5.970 5.101 5.886 14,512,960 +0.75(+14.69%)
Nov 20, 2008 5.616 5.893 5.070 5.132 9,911,978 -0.57(-9.99%)
Nov 19, 2008 6.101 6.363 5.639 5.701 10,043,334 -0.50(-8.06%)
Nov 18, 2008 6.778 7.070 6.055 6.201 9,895,792 -0.70(-10.14%)
Nov 17, 2008 7.194 7.309 6.770 6.901 8,007,602 -0.38(-5.28%)
Nov 14, 2008 7.040 7.832 6.909 7.286 7,607,269 -0.08(-1.15%)
Nov 13, 2008 7.117 7.432 6.347 7.371 11,229,878 +0.39(+5.62%)
Nov 12, 2008 7.555 7.694 6.894 6.978 10,670,373 -0.75(-9.75%)
Nov 11, 2008 8.340 8.519 7.563 7.732 14,201,853 -0.73(-8.64%)
Nov 10, 2008 9.055 9.417 8.371 8.463 7,809,683 -0.64(-7.02%)
Nov 07, 2008 9.055 9.179 8.802 9.102 6,791,675 +0.05(+0.51%)
Nov 06, 2008 9.155 9.379 8.855 9.055 9,454,244 -0.23(-2.49%)
Nov 05, 2008 9.502 9.725 9.232 9.286 7,486,500 -0.33(-3.44%)
Nov 04, 2008 9.486 9.802 9.340 9.617 6,436,817 +0.39(+4.25%)
Nov 03, 2008 9.263 9.479 9.032 9.225 5,022,754 -0.20(-2.12%)
Oct 31, 2008 8.602 9.479 8.548 9.425 7,775,315 +0.75(+8.60%)
Oct 30, 2008 8.778 9.340 8.463 8.678 7,945,450 +0.11(+1.26%)
Oct 29, 2008 9.002 9.132 8.486 8.571 10,928,647 -0.39(-4.38%)
Oct 28, 2008 8.271 8.986 7.555 8.963 10,618,152 +1.52(+20.35%)
Oct 27, 2008 7.547 8.009 7.378 7.447 5,909,261 -0.35(-4.54%)
Oct 24, 2008 7.455 8.055 7.132 7.801 6,773,495 -0.29(-3.61%)
Oct 23, 2008 7.794 8.163 7.509 8.094 10,815,630 +0.18(+2.24%)
Oct 22, 2008 8.340 8.340 7.624 7.917 9,356,471 -0.52(-6.20%)
Oct 21, 2008 8.878 9.171 8.325 8.440 7,905,026 -0.64(-7.03%)
Oct 20, 2008 8.432 9.148 8.017 9.079 8,706,935 +0.82(+9.87%)
Oct 17, 2008 7.717 8.517 7.717 8.263 10,282,605 +0.33(+4.17%)
Oct 16, 2008 7.994 8.078 7.124 7.932 11,447,602 +0.22(+2.89%)
Oct 15, 2008 8.686 8.694 7.609 7.709 10,915,558 -1.34(-14.80%)
Oct 14, 2008 9.117 9.809 8.771 9.048 14,714,166 +0.89(+10.94%)
Oct 13, 2008 8.148 8.271 7.617 8.155 7,861,769 +0.79(+10.76%)
Oct 10, 2008 7.078 7.817 6.424 7.363 14,504,785 -0.05(-0.62%)
Oct 09, 2008 8.078 8.240 7.409 7.409 14,190,623 -0.28(-3.60%)
Oct 08, 2008 7.340 8.278 5.786 7.686 8,373,163 +0.19(+2.57%)
Oct 07, 2008 8.332 8.671 7.424 7.494 7,706,580 -0.74(-8.97%)
Oct 06, 2008 8.078 8.655 7.678 8.232 8,906,768 -0.28(-3.34%)
Oct 03, 2008 10.30 10.30 8.117 8.517 9,587,530 -1.45(-14.58%)
Oct 02, 2008 10.78 10.79 9.702 9.971 6,389,569 -0.63(-5.95%)
Oct 01, 2008 10.47 10.76 10.23 10.60 6,589,917 -0.03(-0.29%)
Sep 30, 2008 10.78 10.97 10.34 10.63 6,186,984 +0.25(+2.37%)
Sep 29, 2008 10.28 10.68 9.933 10.39 8,971,862 -0.32(-3.02%)
Sep 26, 2008 11.19 11.37 10.46 10.71 0 -0.69(-6.07%)
Sep 25, 2008 12.08 12.08 11.03 11.40 5,392,949 -0.31(-2.63%)
Sep 24, 2008 12.31 12.43 11.24 11.71 3,981,984 -0.22(-1.81%)
Sep 23, 2008 11.70 12.20 11.62 11.93 4,883,922 +0.16(+1.37%)
Sep 22, 2008 12.63 12.69 11.60 11.76 7,344,772 -0.55(-4.44%)
Sep 19, 2008 11.86 13.07 11.23 12.31 0 +1.02(+9.07%)
Sep 18, 2008 11.19 11.76 8.594 11.29 29,981,096 +0.40(+3.68%)
Sep 17, 2008 11.37 11.93 10.59 10.89 15,913,564 -1.01(-8.47%)
Sep 16, 2008 11.60 12.11 11.33 11.89 16,170,763 -0.27(-2.21%)
Sep 15, 2008 12.89 13.53 12.16 12.16 13,697,875 -1.40(-10.32%)
Sep 12, 2008 12.83 13.62 12.76 13.56 7,643,834 +0.42(+3.22%)
Sep 11, 2008 12.35 13.19 12.23 13.14 10,032,969 +0.21(+1.61%)
Sep 10, 2008 12.76 13.23 12.39 12.93 9,747,948 +0.31(+2.44%)
Sep 09, 2008 13.13 13.37 12.53 12.63 13,651,919 -0.72(-5.36%)
Sep 08, 2008 13.47 13.96 12.70 13.34 12,339,549 +0.71(+5.60%)
Sep 05, 2008 12.16 12.64 11.73 12.63 0 +0.22(+1.80%)
Sep 04, 2008 13.12 13.12 12.37 12.41 6,707,964 -0.67(-5.12%)
Sep 03, 2008 13.08 13.20 12.72 13.08 6,790,964 -0.08(-0.64%)
Sep 02, 2008 12.87 13.28 12.77 13.16 7,881,929 +0.51(+4.01%)
Aug 29, 2008 12.37 12.83 12.23 12.66 5,674,802 +0.15(+1.17%)
Aug 28, 2008 12.03 12.51 11.89 12.51 6,214,430 +0.53(+4.43%)
Aug 27, 2008 11.72 12.02 11.60 11.98 4,199,135 +0.05(+0.45%)
Aug 26, 2008 11.63 11.98 11.54 11.93 4,581,051 +0.27(+2.31%)
Aug 25, 2008 11.89 11.94 11.60 11.66 3,993,538 -0.35(-2.88%)
Aug 22, 2008 11.86 12.07 11.63 12.00 5,367,359 +0.30(+2.56%)
Aug 21, 2008 11.07 11.82 10.87 11.70 6,809,646 +0.48(+4.25%)
Aug 20, 2008 11.06 11.28 10.82 11.22 5,049,151 +0.16(+1.46%)
Aug 19, 2008 11.44 11.44 10.81 11.06 6,480,406 -0.53(-4.58%)
Aug 18, 2008 12.06 12.08 11.56 11.59 5,825,107 -0.42(-3.46%)
Aug 15, 2008 11.59 12.09 11.43 12.01 0 +0.75(+6.70%)
Aug 14, 2008 10.68 11.41 10.68 11.26 5,460,717 +0.33(+3.03%)
Aug 13, 2008 10.99 11.12 10.63 10.93 9,696,341 -0.11(-0.98%)
Aug 12, 2008 11.69 11.75 10.98 11.03 6,550,386 -0.81(-6.82%)
Aug 11, 2008 11.63 12.23 11.29 11.84 5,913,879 +0.32(+2.81%)
Aug 08, 2008 10.88 11.66 10.86 11.52 7,303,197 +0.52(+4.76%)
Aug 07, 2008 11.36 11.53 10.86 10.99 9,576,610 -0.59(-5.11%)
Aug 06, 2008 11.79 11.79 11.39 11.59 6,862,771 -0.22(-1.83%)
Aug 05, 2008 11.57 11.85 11.18 11.80 6,880,914 +0.64(+5.72%)
Aug 04, 2008 11.53 11.53 11.00 11.16 5,664,442 -0.37(-3.20%)
Aug 01, 2008 11.59 11.64 11.05 11.53 6,585,593 +0.26(+2.32%)
Jul 31, 2008 11.29 11.61 10.85 11.27 8,023,220 -0.21(-1.81%)
Jul 30, 2008 11.29 12.18 11.11 11.48 11,542,521 +0.24(+2.12%)
Jul 29, 2008 11.24 11.26 10.29 11.24 9,836,958 +0.97(+9.44%)
Jul 28, 2008 10.86 11.10 10.21 10.27 11,268,207 -0.54(-4.98%)
Jul 25, 2008 10.72 10.99 10.38 10.81 8,348,256 +0.18(+1.66%)
Jul 24, 2008 11.60 11.79 10.52 10.63 11,972,001 -1.15(-9.79%)
Jul 23, 2008 11.25 11.93 11.25 11.79 16,099,710 +0.54(+4.79%)
Jul 22, 2008 11.29 11.29 10.52 11.25 23,714,328 -0.44(-3.75%)
Jul 21, 2008 12.63 12.78 11.63 11.69 7,732,669 -0.88(-6.98%)
Jul 18, 2008 12.47 12.64 11.79 12.56 8,633,036 +0.13(+1.05%)
Jul 17, 2008 11.54 13.20 11.43 12.43 15,188,607 +1.07(+9.41%)
Jul 16, 2008 10.37 11.46 10.04 11.36 11,453,214 +1.03(+9.98%)
Jul 15, 2008 9.986 10.87 9.625 10.33 16,061,520 +0.38(+3.87%)
Jul 14, 2008 10.93 11.11 9.925 9.948 9,077,897 -0.84(-7.77%)
Jul 11, 2008 10.58 11.06 10.19 10.79 10,727,185 +0.05(+0.50%)
Jul 10, 2008 10.66 11.14 10.48 10.73 11,831,584 +0.04(+0.36%)
Jul 09, 2008 10.90 11.20 10.60 10.69 10,222,540 -0.21(-1.91%)
Jul 08, 2008 10.27 10.96 10.09 10.90 10,887,440 +0.58(+5.59%)
Jul 07, 2008 10.63 11.10 10.14 10.32 9,619,550 -0.28(-2.61%)
Jul 04, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.00(+0.00%)
Jul 03, 2008 10.73 10.98 10.58 10.60 4,393,700 +0.02(+0.15%)
Jul 02, 2008 10.82 10.89 10.56 10.59 7,983,169 -0.18(-1.71%)
Jul 01, 2008 10.00 10.82 10.00 10.77 13,197,703 +0.64(+6.30%)
Jun 30, 2008 10.48 10.64 10.00 10.13 11,011,704 -0.31(-2.95%)
Jun 27, 2008 10.14 10.66 10.14 10.44 13,272,070 +0.32(+3.19%)
Jun 26, 2008 10.86 11.23 10.11 10.12 14,134,835 -0.91(-8.23%)
Jun 25, 2008 11.58 11.65 10.67 11.03 11,985,208 -0.55(-4.72%)
Jun 24, 2008 11.20 11.73 11.12 11.57 6,432,732 +0.37(+3.30%)
Jun 23, 2008 11.16 11.34 10.79 11.20 6,635,142 +0.12(+1.04%)
Jun 20, 2008 11.28 11.41 11.02 11.09 6,712,868 -0.32(-2.77%)
Jun 19, 2008 11.36 11.75 11.06 11.40 10,480,257 -0.33(-2.82%)
Jun 18, 2008 11.82 11.83 11.26 11.73 7,305,838 -0.18(-1.49%)
Jun 17, 2008 12.52 12.66 11.89 11.91 4,150,150 -0.50(-4.03%)
Jun 16, 2008 11.98 12.47 11.67 12.41 6,479,309 +0.37(+3.07%)
Jun 13, 2008 11.83 12.06 11.60 12.04 5,227,024 +0.27(+2.29%)
Jun 12, 2008 11.26 12.01 11.26 11.77 7,994,438 +0.60(+5.37%)
Jun 11, 2008 11.75 12.04 11.17 11.17 5,691,465 -0.52(-4.47%)
Jun 10, 2008 11.74 12.09 11.42 11.69 5,532,601 -0.10(-0.85%)
Jun 09, 2008 12.31 12.69 11.50 11.79 6,699,803 -0.28(-2.36%)
Jun 06, 2008 12.84 12.84 12.00 12.08 6,198,313 -0.90(-6.94%)
Jun 05, 2008 12.68 13.09 12.31 12.98 6,494,760 +0.72(+5.83%)
Jun 04, 2008 12.15 12.51 11.80 12.26 6,410,853 +0.11(+0.89%)
Jun 03, 2008 12.66 12.69 12.16 12.16 6,425,773 -0.38(-3.07%)
Jun 02, 2008 13.12 13.12 12.19 12.54 7,348,797 -0.65(-4.96%)
May 30, 2008 13.29 13.43 12.89 13.19 5,263,548 -0.08(-0.58%)
May 29, 2008 13.11 13.43 12.93 13.27 4,148,512 +0.07(+0.52%)
May 28, 2008 13.26 13.48 12.96 13.20 3,580,958 +0.01(+0.06%)
May 27, 2008 13.09 13.44 12.89 13.19 3,633,457 +0.24(+1.84%)
May 26, 2008 13.11 13.16 12.72 12.96 0 +0.00(+0.00%)
May 23, 2008 13.11 13.16 12.72 12.96 3,795,360 -0.25(-1.86%)
May 22, 2008 13.13 13.36 13.00 13.20 3,523,085 +0.06(+0.47%)
May 21, 2008 13.70 13.85 13.07 13.14 5,156,691 -0.63(-4.58%)
May 20, 2008 14.09 14.19 13.40 13.77 7,291,458 -0.59(-4.12%)
May 19, 2008 14.14 14.58 14.03 14.36 3,611,487 +0.20(+1.41%)
May 16, 2008 14.28 14.37 14.03 14.16 4,360,169 -0.21(-1.45%)
May 15, 2008 14.13 14.54 13.93 14.37 4,663,951 +0.18(+1.30%)
May 14, 2008 14.04 14.33 13.98 14.19 3,604,055 +0.21(+1.49%)
May 13, 2008 14.01 14.04 13.71 13.98 4,314,187 +0.14(+1.00%)
May 12, 2008 13.52 14.02 13.46 13.84 3,739,908 +0.36(+2.68%)
May 09, 2008 13.59 13.86 13.36 13.48 2,721,958 -0.36(-2.61%)
May 08, 2008 14.22 14.22 13.52 13.84 3,915,344 -0.19(-1.37%)
May 07, 2008 14.83 14.97 13.98 14.03 4,595,548 -0.76(-5.15%)
May 06, 2008 14.29 14.86 14.19 14.79 5,095,620 +0.30(+2.07%)
May 05, 2008 14.34 14.84 14.25 14.49 5,169,140 +0.11(+0.75%)
May 02, 2008 15.16 15.29 14.33 14.39 9,514,950 -0.42(-2.86%)
May 01, 2008 13.94 15.11 13.91 14.81 7,302,404 +0.80(+5.71%)
Apr 30, 2008 14.42 14.42 13.73 14.01 7,171,490 -0.35(-2.41%)
Apr 29, 2008 14.56 14.63 14.18 14.36 3,603,661 -0.20(-1.37%)
Apr 28, 2008 14.55 14.97 14.53 14.56 7,757,705 +0.05(+0.37%)
Apr 25, 2008 14.24 14.63 14.09 14.50 5,068,123 +0.42(+2.95%)
Apr 24, 2008 13.93 14.14 13.75 14.09 7,310,275 +0.24(+1.72%)
Apr 23, 2008 13.92 14.09 13.73 13.85 4,188,535 -0.05(-0.33%)
Apr 22, 2008 14.09 14.23 13.78 13.89 3,317,851 -0.32(-2.27%)
Apr 21, 2008 14.04 14.38 13.93 14.22 3,424,659 +0.00(+0.00%)
Apr 18, 2008 14.25 14.60 13.97 14.22 5,220,770 +0.21(+1.48%)
Apr 17, 2008 13.73 14.23 13.59 14.01 3,583,354 +0.20(+1.45%)
Apr 16, 2008 13.18 13.81 13.18 13.81 4,666,859 +0.72(+5.46%)
Apr 15, 2008 13.18 13.40 12.84 13.09 4,566,150 -0.02(-0.12%)
Apr 14, 2008 13.47 13.64 12.74 13.11 5,354,474 -0.39(-2.91%)
Apr 11, 2008 13.59 14.13 13.35 13.50 5,364,397 -0.19(-1.40%)
Apr 10, 2008 13.64 13.78 13.17 13.69 5,239,782 +0.08(+0.56%)
Apr 09, 2008 14.26 14.26 13.50 13.62 6,821,914 -0.52(-3.65%)
Apr 08, 2008 14.19 14.49 13.79 14.13 8,720,028 +0.22(+1.55%)
Apr 07, 2008 13.43 14.49 13.43 13.92 10,631,204 +0.73(+5.54%)
Apr 04, 2008 13.63 13.68 13.05 13.19 5,144,425 -0.42(-3.05%)
Apr 03, 2008 13.46 13.74 12.83 13.60 6,103,801 +0.16(+1.20%)
Apr 02, 2008 13.56 13.92 13.08 13.44 5,954,221 -0.20(-1.47%)
Apr 01, 2008 12.73 13.69 12.73 13.64 10,701,145 +1.05(+8.31%)
Mar 31, 2008 12.31 12.75 12.21 12.59 3,564,599 +0.30(+2.44%)
Mar 28, 2008 12.52 12.66 12.26 12.29 4,774,968 -0.18(-1.48%)
Mar 27, 2008 12.46 12.80 12.23 12.48 4,764,153 +0.18(+1.44%)
Mar 26, 2008 13.00 13.03 12.28 12.30 6,542,149 -0.95(-7.14%)
Mar 25, 2008 12.90 13.45 12.51 13.25 6,200,706 +0.42(+3.24%)
Mar 24, 2008 12.93 13.51 12.76 12.83 9,399,378 -0.06(-0.48%)
Mar 21, 2008 11.75 13.08 11.69 12.89 10,937,468 +0.00(+0.00%)
Mar 20, 2008 11.75 13.08 11.69 12.89 10,937,468 +1.20(+10.26%)
Mar 19, 2008 13.11 13.44 11.46 11.69 12,044,826 -1.69(-12.64%)
Mar 18, 2008 11.88 13.39 11.88 13.39 8,708,698 +1.71(+14.62%)
Mar 17, 2008 11.46 11.83 10.94 11.68 8,151,062 -0.22(-1.87%)
Mar 14, 2008 12.23 12.31 11.17 11.90 8,322,254 -0.22(-1.78%)
Mar 13, 2008 11.57 12.31 10.99 12.12 9,809,687 +0.36(+3.08%)
Mar 12, 2008 11.42 12.32 11.39 11.76 9,375,023 +0.19(+1.66%)
Mar 11, 2008 10.93 11.84 10.68 11.56 10,731,776 +1.33(+13.01%)
Mar 10, 2008 10.87 11.01 10.00 10.23 7,514,960 -0.65(-6.01%)
Mar 07, 2008 10.44 11.09 10.12 10.89 7,934,680 +0.27(+2.54%)
Mar 06, 2008 11.15 11.26 10.59 10.62 6,118,090 -0.71(-6.25%)
Mar 05, 2008 11.29 11.73 11.21 11.33 5,371,837 -0.01(-0.07%)
Mar 04, 2008 11.40 11.51 10.56 11.33 9,221,019 -0.19(-1.67%)
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.