Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.96 11.09 10.67 10.94 11,096,401 -0.38(-3.37%)
Aug 28, 2009 11.24 11.34 11.04 11.33 6,072,160 +0.20(+1.79%)
Aug 27, 2009 11.09 11.22 10.89 11.13 7,719,342 -0.02(-0.21%)
Aug 26, 2009 10.83 11.24 10.60 11.15 10,666,502 +0.31(+2.86%)
Aug 25, 2009 11.02 11.16 10.79 10.84 9,551,672 -0.08(-0.73%)
Aug 24, 2009 11.27 11.31 10.80 10.92 13,373,465 +0.17(+1.55%)
Aug 21, 2009 10.51 10.82 10.46 10.75 8,632,378 +0.31(+2.97%)
Aug 20, 2009 9.982 10.50 9.934 10.44 9,224,468 +0.48(+4.79%)
Aug 19, 2009 9.783 10.12 9.727 9.966 11,997,656 +0.05(+0.48%)
Aug 18, 2009 9.703 9.966 9.584 9.918 9,185,383 +0.37(+3.83%)
Aug 17, 2009 9.831 9.838 9.528 9.552 13,658,287 -0.38(-3.85%)
Aug 14, 2009 10.01 10.10 9.735 9.934 8,917,085 -0.10(-0.95%)
Aug 13, 2009 10.09 10.17 9.939 10.03 9,578,528 +0.08(+0.80%)
Aug 12, 2009 9.886 10.05 9.671 9.950 7,880,367 +0.18(+1.79%)
Aug 11, 2009 9.815 9.998 9.687 9.775 12,392,593 -0.10(-0.97%)
Aug 10, 2009 10.15 10.27 9.751 9.870 11,225,896 -0.29(-2.82%)
Aug 07, 2009 10.14 10.27 9.862 10.16 12,521,695 +0.14(+1.43%)
Aug 06, 2009 10.12 10.23 9.783 10.01 13,438,925 +0.04(+0.40%)
Aug 05, 2009 9.982 10.03 9.639 9.974 12,703,493 +0.18(+1.87%)
Aug 04, 2009 9.687 9.998 9.608 9.791 7,849,152 +0.06(+0.65%)
Aug 03, 2009 9.743 9.934 9.592 9.727 9,113,011 +0.27(+2.86%)
Jul 31, 2009 9.544 9.791 9.456 9.456 10,380,462 -0.09(-0.92%)
Jul 30, 2009 9.377 9.775 9.353 9.544 9,207,716 +0.25(+2.74%)
Jul 29, 2009 9.257 9.329 9.003 9.289 9,847,694 -0.21(-2.18%)
Jul 28, 2009 9.488 9.592 9.353 9.496 6,539,022 -0.02(-0.25%)
Jul 27, 2009 9.544 9.703 9.472 9.520 6,763,599 -0.08(-0.83%)
Jul 24, 2009 9.027 9.663 8.995 9.600 8,280,623 +0.32(+3.43%)
Jul 23, 2009 9.090 9.401 8.931 9.281 11,808,087 +0.21(+2.37%)
Jul 22, 2009 8.724 9.170 8.692 9.066 6,992,765 +0.13(+1.42%)
Jul 21, 2009 9.035 9.146 8.816 8.939 8,194,561 -0.10(-1.06%)
Jul 20, 2009 8.716 9.106 8.716 9.035 8,457,555 +0.34(+3.94%)
Jul 17, 2009 8.836 8.836 8.501 8.692 7,222,293 -0.13(-1.44%)
Jul 16, 2009 8.533 8.947 8.366 8.820 14,550,110 +0.18(+2.12%)
Jul 15, 2009 8.318 8.788 8.239 8.637 19,906,120 +0.50(+6.16%)
Jul 14, 2009 8.087 8.199 7.864 8.135 12,210,051 +0.06(+0.79%)
Jul 13, 2009 7.811 8.079 7.793 8.071 16,108,688 +0.42(+5.51%)
Jul 10, 2009 7.562 7.769 7.466 7.650 13,867,071 +0.03(+0.42%)
Jul 09, 2009 7.371 7.689 7.363 7.618 25,418,662 +0.36(+4.93%)
Jul 08, 2009 7.642 7.713 7.164 7.259 92,797,360 -0.20(-2.67%)
Jul 07, 2009 7.522 7.650 7.355 7.458 34,888,896 -0.90(-10.76%)
Jul 06, 2009 8.024 8.366 7.944 8.358 10,259,766 +0.29(+3.55%)
Jul 02, 2009 8.032 8.215 7.888 8.071 6,873,689 -0.10(-1.27%)
Jul 01, 2009 8.215 8.414 8.159 8.175 7,967,835 +0.00(+0.00%)
Jun 30, 2009 8.525 8.557 7.928 8.175 13,206,979 -0.33(-3.93%)
Jun 29, 2009 8.159 8.660 8.008 8.509 16,547,207 +0.63(+7.98%)
Jun 26, 2009 8.103 8.127 7.761 7.880 6,786,177 -0.25(-3.13%)
Jun 25, 2009 7.793 8.143 7.735 8.135 11,075,898 +0.47(+6.13%)
Jun 24, 2009 7.371 7.705 7.323 7.665 9,653,008 +0.36(+4.90%)
Jun 23, 2009 7.458 7.570 7.092 7.307 10,910,935 -0.10(-1.40%)
Jun 22, 2009 7.307 7.801 7.267 7.411 15,035,069 -0.01(-0.11%)
Jun 19, 2009 7.466 7.602 7.196 7.419 11,155,778 +0.04(+0.54%)
Jun 18, 2009 7.642 7.801 7.283 7.379 14,617,731 +0.29(+4.04%)
Jun 17, 2009 7.244 7.267 6.830 7.092 8,354,322 -0.15(-2.09%)
Jun 16, 2009 7.594 7.594 7.228 7.244 7,298,838 -0.27(-3.65%)
Jun 15, 2009 7.331 7.809 7.323 7.518 7,961,518 +0.12(+1.56%)
Jun 12, 2009 7.482 7.665 7.323 7.403 4,233,322 -0.28(-3.63%)
Jun 11, 2009 7.912 7.960 7.546 7.681 6,867,106 -0.07(-0.92%)
Jun 10, 2009 7.737 7.944 7.562 7.753 7,698,756 +0.06(+0.72%)
Jun 09, 2009 7.331 7.785 7.236 7.697 7,477,521 +0.39(+5.34%)
Jun 08, 2009 7.252 7.387 7.124 7.307 8,033,402 -0.18(-2.44%)
Jun 05, 2009 7.673 7.713 7.363 7.490 5,244,842 -0.02(-0.32%)
Jun 04, 2009 7.554 7.610 7.347 7.514 8,794,458 +0.02(+0.32%)
Jun 03, 2009 7.594 7.737 7.443 7.490 7,980,669 -0.18(-2.39%)
Jun 02, 2009 7.984 7.992 7.578 7.673 9,140,599 -0.36(-4.46%)
Jun 01, 2009 7.753 8.278 7.713 8.032 16,169,436 +0.42(+5.54%)
May 29, 2009 7.267 7.642 7.060 7.610 17,883,688 +0.37(+5.05%)
May 28, 2009 7.156 7.252 6.834 7.244 10,296,522 +0.38(+5.57%)
May 27, 2009 7.116 7.275 6.838 6.861 10,981,944 -0.21(-3.04%)
May 26, 2009 6.623 7.100 6.495 7.076 9,534,635 +0.42(+6.34%)
May 22, 2009 6.861 6.909 6.631 6.655 5,608,094 -0.18(-2.68%)
May 21, 2009 6.838 6.917 6.615 6.838 10,750,316 -0.07(-1.04%)
May 20, 2009 7.180 7.339 6.830 6.909 8,318,985 -0.12(-1.70%)
May 19, 2009 7.331 7.331 6.989 7.029 7,959,612 -0.31(-4.23%)
May 18, 2009 7.013 7.395 6.885 7.339 10,223,788 +0.50(+7.33%)
May 15, 2009 6.957 7.132 6.710 6.838 8,600,644 -0.13(-1.83%)
May 14, 2009 6.782 6.997 6.647 6.965 9,219,107 +0.17(+2.46%)
May 13, 2009 7.124 7.124 6.750 6.798 10,399,317 -0.49(-6.67%)
May 12, 2009 7.793 7.936 7.108 7.283 13,360,515 -0.42(-5.48%)
May 11, 2009 8.139 8.159 7.681 7.705 12,418,355 -0.78(-9.19%)
May 08, 2009 8.581 8.668 8.087 8.485 18,456,540 -0.68(-7.38%)
May 07, 2009 8.979 9.273 8.191 9.162 21,797,784 +0.94(+11.42%)
May 06, 2009 7.578 8.565 7.562 8.223 19,596,354 +0.97(+13.39%)
May 05, 2009 7.060 7.443 6.933 7.252 12,177,961 +0.10(+1.45%)
May 04, 2009 6.495 7.204 6.463 7.148 12,609,617 +0.68(+10.59%)
May 01, 2009 6.416 6.662 6.384 6.463 7,367,683 -0.01(-0.12%)
Apr 30, 2009 6.846 7.029 6.432 6.471 15,864,826 -0.28(-4.13%)
Apr 29, 2009 6.726 6.981 6.623 6.750 13,776,921 +0.12(+1.80%)
Apr 28, 2009 6.392 6.909 6.257 6.631 11,426,075 +0.20(+3.09%)
Apr 27, 2009 7.060 7.068 6.424 6.432 11,102,530 -0.80(-11.11%)
Apr 24, 2009 6.861 7.490 6.694 7.236 14,768,407 +0.46(+6.82%)
Apr 23, 2009 6.408 6.861 6.368 6.774 7,871,686 +0.38(+5.98%)
Apr 22, 2009 6.193 6.806 6.145 6.392 11,994,187 -0.17(-2.55%)
Apr 21, 2009 5.763 6.559 5.596 6.559 11,886,801 +0.60(+10.01%)
Apr 20, 2009 6.782 6.861 5.938 5.962 15,271,470 -0.84(-12.40%)
Apr 17, 2009 6.607 7.029 6.487 6.806 12,095,261 +0.15(+2.27%)
Apr 16, 2009 6.487 6.734 6.296 6.655 14,108,679 +0.17(+2.58%)
Apr 15, 2009 5.827 6.511 5.612 6.487 17,913,412 +0.46(+7.66%)
Apr 14, 2009 6.503 6.619 5.978 6.026 17,439,848 -0.70(-10.41%)
Apr 13, 2009 6.392 6.846 6.264 6.726 15,610,997 +0.21(+3.17%)
Apr 09, 2009 5.874 6.543 5.731 6.519 21,136,564 +1.08(+19.91%)
Apr 08, 2009 5.142 5.461 5.063 5.437 9,833,158 +0.34(+6.72%)
Apr 07, 2009 5.063 5.277 5.007 5.094 8,385,699 -0.13(-2.44%)
Apr 06, 2009 5.285 5.285 5.039 5.222 7,159,805 -0.15(-2.81%)
Apr 03, 2009 5.150 5.413 4.927 5.373 9,879,674 +0.13(+2.43%)
Apr 02, 2009 5.333 5.484 5.102 5.246 11,530,731 +0.10(+1.85%)
Apr 01, 2009 4.871 5.238 4.792 5.150 9,295,364 +0.13(+2.54%)
Mar 31, 2009 4.848 5.110 4.728 5.023 11,957,465 +0.42(+9.17%)
Mar 30, 2009 5.214 5.262 4.577 4.601 13,423,533 -1.08(-19.05%)
Mar 26, 2009 5.190 5.707 5.094 5.683 13,896,349 +0.53(+10.36%)
Mar 25, 2009 4.816 5.190 4.792 5.150 13,832,562 +0.35(+7.30%)
Mar 24, 2009 4.967 5.168 4.712 4.800 12,329,710 -0.41(-7.80%)
Mar 23, 2009 4.736 5.214 4.704 5.206 13,639,229 +0.82(+18.69%)
Mar 20, 2009 5.078 5.078 4.378 4.386 15,107,817 -0.85(-16.17%)
Mar 19, 2009 6.145 6.296 4.975 5.232 17,791,854 -0.53(-9.18%)
Mar 18, 2009 5.166 5.787 4.879 5.760 19,128,450 +0.53(+10.14%)
Mar 17, 2009 4.975 5.238 4.752 5.230 12,087,845 +0.25(+5.12%)
Mar 16, 2009 5.254 5.405 4.885 4.975 14,279,910 +0.02(+0.32%)
Mar 13, 2009 5.222 5.301 4.466 4.959 0 -0.31(-5.89%)
Mar 12, 2009 4.720 5.309 4.529 5.269 13,500,551 +0.54(+11.45%)
Mar 11, 2009 4.744 4.887 4.585 4.728 10,948,533 -0.10(-1.98%)
Mar 10, 2009 4.529 4.848 4.322 4.824 15,819,651 +0.68(+16.31%)
Mar 09, 2009 3.884 4.227 3.845 4.147 7,113,190 +0.21(+5.25%)
Mar 06, 2009 3.877 4.012 3.765 3.940 0 +0.05(+1.23%)
Mar 05, 2009 4.203 4.330 3.789 3.892 12,247,592 -0.50(-11.41%)
Mar 04, 2009 4.314 4.577 4.123 4.394 8,733,201 +0.29(+7.18%)
Mar 02, 2009 4.466 4.505 4.060 4.099 9,439,846 -0.46(-10.12%)
Feb 27, 2009 4.760 4.999 4.553 4.561 0 -0.36(-7.28%)
Feb 26, 2009 4.864 5.548 4.824 4.919 12,059,897 +0.14(+3.00%)
Feb 25, 2009 4.983 5.055 4.537 4.776 9,612,155 -0.15(-3.07%)
Feb 24, 2009 4.466 4.959 4.187 4.927 10,572,999 +0.49(+11.13%)
Feb 23, 2009 4.641 4.808 4.426 4.434 11,062,674 -0.14(-2.96%)
Feb 20, 2009 4.306 4.728 4.020 4.569 13,561,713 +0.14(+3.24%)
Feb 19, 2009 5.094 5.142 4.410 4.426 7,650,031 -0.59(-11.75%)
Feb 18, 2009 4.927 5.063 4.704 5.015 8,405,383 +0.16(+3.28%)
Feb 17, 2009 5.373 5.516 4.840 4.856 13,534,526 -0.72(-12.98%)
Feb 13, 2009 5.636 5.859 5.532 5.580 8,037,041 -0.10(-1.82%)
Feb 12, 2009 5.484 5.715 5.381 5.683 10,327,063 -0.06(-0.97%)
Feb 11, 2009 5.580 5.771 5.524 5.739 7,250,173 +0.16(+2.85%)
Feb 10, 2009 6.264 6.336 5.540 5.580 9,042,347 -0.76(-11.93%)
Feb 09, 2009 6.137 6.396 6.018 6.336 9,973,461 +0.22(+3.65%)
Feb 06, 2009 5.779 6.153 5.731 6.113 16,797,860 +0.43(+7.56%)
Feb 05, 2009 5.930 5.930 5.520 5.683 11,619,955 -0.03(-0.56%)
Feb 04, 2009 5.795 5.930 5.628 5.715 9,166,426 -0.03(-0.55%)
Feb 03, 2009 5.882 5.898 5.636 5.747 6,222,982 -0.11(-1.90%)
Feb 02, 2009 5.548 5.882 5.508 5.859 7,463,413 +0.17(+2.94%)
Jan 30, 2009 5.819 6.058 5.636 5.691 0 -0.25(-4.16%)
Jan 29, 2009 5.476 6.288 5.476 5.938 6,279,087 -0.36(-5.69%)
Jan 28, 2009 6.344 6.360 6.026 6.296 11,430,522 +0.37(+6.32%)
Jan 27, 2009 6.026 6.105 5.787 5.922 4,888,911 +0.02(+0.40%)
Jan 26, 2009 5.859 6.161 5.771 5.898 5,295,779 -0.07(-1.20%)
Jan 23, 2009 5.715 6.065 5.484 5.970 7,795,438 +0.09(+1.49%)
Jan 22, 2009 6.129 6.209 5.819 5.882 8,692,387 -0.44(-6.93%)
Jan 21, 2009 6.217 6.344 5.914 6.320 9,897,057 +0.41(+6.86%)
Jan 20, 2009 5.819 6.312 5.819 5.914 11,864,483 -0.14(-2.24%)
Jan 16, 2009 6.233 6.448 6.018 6.050 11,323,143 -0.01(-0.13%)
Jan 15, 2009 6.296 6.456 5.930 6.058 11,657,766 -0.26(-4.16%)
Jan 14, 2009 6.599 6.710 6.249 6.320 8,181,760 -0.53(-7.78%)
Jan 13, 2009 6.830 7.060 6.623 6.854 7,766,308 -0.04(-0.58%)
Jan 12, 2009 7.021 7.132 6.790 6.893 6,447,700 -0.04(-0.57%)
Jan 09, 2009 7.100 7.124 6.782 6.933 4,685,209 -0.15(-2.13%)
Jan 08, 2009 7.076 7.180 6.909 7.084 4,837,874 -0.02(-0.34%)
Jan 07, 2009 7.602 7.602 7.045 7.108 6,358,021 -0.62(-8.03%)
Jan 06, 2009 7.864 7.904 7.586 7.729 7,985,683 -0.03(-0.41%)
Jan 05, 2009 7.482 7.809 7.443 7.761 5,720,259 +0.19(+2.52%)
Jan 02, 2009 7.713 7.729 7.395 7.570 0 -0.02(-0.21%)
Jan 01, 2009 7.140 7.661 6.933 7.586 0 +0.00(+0.00%)
Dec 31, 2008 7.140 7.661 6.933 7.586 4,716,387 +0.44(+6.12%)
Dec 30, 2008 6.893 7.172 6.774 7.148 4,066,347 +0.33(+4.78%)
Dec 29, 2008 6.662 6.893 6.662 6.822 3,571,874 +0.16(+2.39%)
Dec 26, 2008 7.045 7.045 6.551 6.662 2,142,172 -0.16(-2.33%)
Dec 24, 2008 6.933 7.045 6.718 6.822 1,662,255 -0.08(-1.15%)
Dec 23, 2008 6.997 7.188 6.846 6.901 3,860,452 -0.06(-0.91%)
Dec 22, 2008 7.427 7.522 6.877 6.965 4,617,675 -0.46(-6.22%)
Dec 19, 2008 7.466 7.737 7.172 7.427 8,427,353 +0.06(+0.76%)
Dec 18, 2008 7.474 8.111 7.307 7.371 13,887,305 +0.54(+7.93%)
Dec 17, 2008 6.869 7.482 6.734 6.830 8,561,149 -0.38(-5.30%)
Dec 16, 2008 7.108 7.283 6.750 7.212 8,852,738 +0.26(+3.78%)
Dec 15, 2008 7.156 7.323 6.822 6.949 5,177,860 -0.19(-2.68%)
Dec 12, 2008 7.164 7.339 6.822 7.140 8,845,408 -0.11(-1.54%)
Dec 11, 2008 7.968 8.095 7.108 7.252 8,608,291 -0.85(-10.51%)
Dec 10, 2008 8.310 8.422 7.634 8.103 6,397,313 -0.14(-1.64%)
Dec 09, 2008 8.716 8.887 8.143 8.239 6,914,494 -0.61(-6.92%)
Dec 08, 2008 8.931 9.130 8.716 8.851 6,581,798 +0.19(+2.21%)
Dec 05, 2008 7.856 8.724 7.650 8.660 7,258,119 +0.68(+8.58%)
Dec 04, 2008 8.048 8.652 7.856 7.976 5,979,507 -0.30(-3.65%)
Dec 03, 2008 7.888 8.358 7.212 8.278 7,724,792 +0.34(+4.31%)
Dec 02, 2008 7.705 8.040 7.458 7.936 7,505,275 +0.45(+6.06%)
Dec 01, 2008 7.705 8.004 7.443 7.482 10,786,278 -0.66(-8.11%)
Nov 28, 2008 7.960 8.231 7.944 8.143 3,362,734 +0.02(+0.20%)
Nov 26, 2008 7.443 8.254 7.220 8.127 6,146,887 +0.43(+5.58%)
Nov 25, 2008 8.095 8.127 7.379 7.697 8,757,768 -0.06(-0.72%)
Nov 24, 2008 6.400 7.825 5.882 7.753 14,410,388 +1.66(+27.32%)
Nov 21, 2008 5.660 6.177 5.277 6.089 14,027,433 +0.78(+14.69%)
Nov 20, 2008 5.811 6.097 5.246 5.309 9,580,376 -0.59(-9.99%)
Nov 19, 2008 6.312 6.583 5.835 5.898 9,707,337 -0.52(-8.06%)
Nov 18, 2008 7.013 7.315 6.264 6.416 9,564,731 -0.72(-10.14%)
Nov 17, 2008 7.443 7.562 7.005 7.140 7,739,710 -0.40(-5.28%)
Nov 14, 2008 7.283 8.103 7.148 7.538 7,352,769 -0.09(-1.15%)
Nov 13, 2008 7.363 7.689 6.567 7.626 10,854,186 +0.41(+5.62%)
Nov 12, 2008 7.817 7.960 7.132 7.220 10,313,399 -0.78(-9.75%)
Nov 11, 2008 8.629 8.814 7.825 8.000 13,726,734 -0.76(-8.64%)
Nov 10, 2008 9.369 9.743 8.660 8.756 7,548,413 -0.66(-7.02%)
Nov 07, 2008 9.369 9.496 9.106 9.417 6,564,461 +0.05(+0.51%)
Nov 06, 2008 9.472 9.703 9.162 9.369 9,137,955 -0.24(-2.49%)
Nov 05, 2008 9.831 10.06 9.552 9.608 7,236,041 -0.34(-3.44%)
Nov 04, 2008 9.815 10.14 9.663 9.950 6,221,475 +0.41(+4.25%)
Nov 03, 2008 9.584 9.807 9.345 9.544 4,854,719 -0.21(-2.12%)
Oct 31, 2008 8.899 9.807 8.844 9.751 7,515,194 +0.77(+8.60%)
Oct 30, 2008 9.082 9.663 8.756 8.979 7,679,637 +0.11(+1.26%)
Oct 29, 2008 9.313 9.448 8.780 8.867 10,563,032 -0.41(-4.38%)
Oct 28, 2008 8.557 9.297 7.817 9.273 10,262,925 +1.57(+20.35%)
Oct 27, 2008 7.809 8.286 7.634 7.705 5,711,568 -0.37(-4.54%)
Oct 24, 2008 7.713 8.334 7.379 8.071 6,546,889 -0.30(-3.61%)
Oct 23, 2008 8.063 8.446 7.769 8.374 10,453,796 +0.18(+2.24%)
Oct 22, 2008 8.629 8.629 7.888 8.191 9,043,453 -0.54(-6.20%)
Oct 21, 2008 9.186 9.488 8.613 8.732 7,640,565 -0.66(-7.03%)
Oct 20, 2008 8.724 9.464 8.294 9.393 8,415,646 +0.84(+9.87%)
Oct 17, 2008 7.984 8.812 7.984 8.549 9,938,604 +0.34(+4.17%)
Oct 16, 2008 8.270 8.358 7.371 8.207 11,064,625 +0.23(+2.89%)
Oct 15, 2008 8.987 8.995 7.872 7.976 10,550,381 -1.39(-14.80%)
Oct 14, 2008 9.433 10.15 9.074 9.361 14,221,907 +0.92(+10.94%)
Oct 13, 2008 8.430 8.557 7.880 8.438 7,598,756 +0.82(+10.76%)
Oct 10, 2008 7.323 8.087 6.647 7.618 14,019,532 -0.05(-0.62%)
Oct 09, 2008 8.358 8.525 7.665 7.665 13,715,879 -0.29(-3.60%)
Oct 08, 2008 7.594 8.565 5.986 7.952 8,093,041 +0.20(+2.57%)
Oct 07, 2008 8.621 8.971 7.681 7.753 7,448,759 -0.76(-8.97%)
Oct 06, 2008 8.358 8.955 7.944 8.517 8,608,795 -0.29(-3.34%)
Oct 03, 2008 10.66 10.66 8.398 8.812 9,266,782 -1.50(-14.58%)
Oct 02, 2008 11.15 11.17 10.04 10.32 6,175,808 -0.65(-5.95%)
Oct 01, 2008 10.83 11.14 10.59 10.97 6,369,454 -0.03(-0.29%)
Sep 30, 2008 11.15 11.35 10.70 11.00 5,980,000 +0.25(+2.37%)
Sep 29, 2008 10.63 11.05 10.28 10.75 8,671,711 -0.33(-3.02%)
Sep 26, 2008 11.58 11.76 10.83 11.08 0 -0.72(-6.07%)
Sep 25, 2008 12.50 12.50 11.41 11.80 5,212,530 -0.32(-2.63%)
Sep 24, 2008 12.74 12.86 11.63 12.12 3,848,768 -0.22(-1.81%)
Sep 23, 2008 12.11 12.62 12.02 12.34 4,720,532 +0.17(+1.37%)
Sep 22, 2008 13.07 13.13 12.00 12.17 7,099,054 -0.57(-4.44%)
Sep 19, 2008 12.27 13.52 11.62 12.74 0 +1.06(+9.07%)
Sep 18, 2008 11.58 12.17 8.891 11.68 28,978,086 +0.41(+3.68%)
Sep 17, 2008 11.76 12.34 10.96 11.26 15,381,180 -1.04(-8.47%)
Sep 16, 2008 12.00 12.53 11.72 12.31 15,629,775 -0.28(-2.21%)
Sep 15, 2008 13.34 14.00 12.58 12.58 13,239,616 -1.45(-10.32%)
Sep 12, 2008 13.28 14.09 13.21 14.03 7,388,111 +0.44(+3.22%)
Sep 11, 2008 12.78 13.64 12.65 13.60 9,697,318 +0.21(+1.61%)
Sep 10, 2008 13.21 13.69 12.82 13.38 9,421,833 +0.32(+2.44%)
Sep 09, 2008 13.59 13.83 12.97 13.06 13,195,198 -0.74(-5.36%)
Sep 08, 2008 13.94 14.45 13.14 13.80 11,926,733 +0.73(+5.60%)
Sep 05, 2008 12.58 13.08 12.14 13.07 0 +0.23(+1.80%)
Sep 04, 2008 13.57 13.57 12.80 12.84 6,483,551 -0.69(-5.12%)
Sep 03, 2008 13.53 13.66 13.16 13.53 6,563,774 -0.09(-0.64%)
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.