Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.25 10.49 10.15 10.25 6,860,639 -0.19(-1.83%)
May 27, 2010 10.25 10.46 10.15 10.44 8,319,978 +0.40(+4.02%)
May 26, 2010 10.21 10.31 9.941 10.03 131 -0.02(-0.15%)
May 25, 2010 9.735 10.08 9.606 10.05 30,964 +0.02(+0.23%)
May 24, 2010 10.33 10.40 10.02 10.02 7,518,619 -0.28(-2.74%)
May 21, 2010 9.720 10.39 9.674 10.31 12,008,362 +0.37(+3.76%)
May 20, 2010 10.03 10.28 9.933 9.933 18,728 -0.43(-4.12%)
May 19, 2010 10.18 10.54 10.12 10.36 14,308,216 +0.11(+1.04%)
May 18, 2010 10.96 11.00 10.14 10.25 96,322 -0.57(-5.28%)
May 17, 2010 10.92 11.13 10.54 10.82 7,510,273 -0.02(-0.21%)
May 14, 2010 10.85 11.10 10.75 10.85 11,861,460 -0.42(-3.72%)
May 13, 2010 11.53 11.64 11.24 11.27 8,878,627 -0.32(-2.76%)
May 12, 2010 11.39 11.63 11.32 11.59 8,823,840 +0.24(+2.08%)
May 11, 2010 11.31 11.46 11.28 11.35 55,509 +0.02(+0.20%)
May 10, 2010 11.24 11.34 11.18 11.33 10,331,604 +0.60(+5.61%)
May 07, 2010 10.91 11.14 10.59 10.73 11,734,232 -0.25(-2.29%)
May 06, 2010 10.98 11.57 10.22 10.98 5,384 -0.53(-4.57%)
May 05, 2010 11.56 11.73 11.28 11.50 9,827,909 -0.18(-1.56%)
May 04, 2010 12.02 12.17 11.62 11.69 12,090,230 -0.58(-4.72%)
May 03, 2010 11.88 12.33 11.86 12.26 9,884,056 +0.49(+4.14%)
Apr 30, 2010 12.15 12.30 11.75 11.78 8,344,909 -0.44(-3.62%)
Apr 29, 2010 11.89 12.26 11.86 12.22 10,062,909 +0.46(+3.89%)
Apr 28, 2010 11.81 11.93 11.56 11.76 8,889,741 +0.05(+0.46%)
Apr 27, 2010 12.13 12.25 11.68 11.71 11,130,699 -0.55(-4.48%)
Apr 26, 2010 12.39 12.42 12.14 12.26 7,192,203 -0.13(-1.05%)
Apr 23, 2010 12.09 12.55 11.97 12.39 11,599,862 +0.34(+2.78%)
Apr 22, 2010 11.80 12.09 11.64 12.05 8,761,371 +0.12(+1.02%)
Apr 21, 2010 12.07 12.09 11.77 11.93 62,079 -0.15(-1.26%)
Apr 20, 2010 12.05 12.11 11.88 12.08 43,907 +0.14(+1.21%)
Apr 19, 2010 11.59 11.97 11.53 11.94 10,285,793 +0.24(+2.02%)
Apr 16, 2010 12.24 12.27 11.59 11.70 14,238,317 -0.58(-4.72%)
Apr 15, 2010 12.64 12.64 12.21 12.28 12,231,990 +0.06(+0.50%)
Apr 14, 2010 11.89 12.28 11.81 12.22 11,009,126 +0.34(+2.82%)
Apr 13, 2010 11.88 11.96 11.75 11.88 10,511,137 +0.00(+0.00%)
Apr 12, 2010 11.85 11.94 11.64 11.88 11,626,710 +0.08(+0.64%)
Apr 09, 2010 11.78 11.93 11.72 11.81 8,588,295 +0.07(+0.58%)
Apr 08, 2010 11.53 11.76 11.47 11.74 8,282,221 +0.18(+1.58%)
Apr 07, 2010 11.75 11.94 11.50 11.56 9,601,166 -0.16(-1.36%)
Apr 06, 2010 11.82 11.82 11.61 11.72 7,794,085 -0.24(-2.04%)
Apr 05, 2010 11.67 11.98 11.67 11.96 7,777,004 +0.27(+2.35%)
Apr 01, 2010 11.47 11.69 11.69 11.69 8,391,037 +0.34(+2.95%)
Mar 31, 2010 11.49 11.56 11.32 11.35 8,911,837 -0.17(-1.46%)
Mar 30, 2010 11.66 11.75 11.45 11.52 10,578,998 -0.16(-1.37%)
Mar 29, 2010 11.76 11.80 11.59 11.68 8,285,108 -0.03(-0.26%)
Mar 26, 2010 11.72 11.83 11.47 11.71 8,155,005 +0.00(+0.00%)
Mar 25, 2010 11.79 12.01 11.68 11.71 7,759,941 -0.01(-0.06%)
Mar 24, 2010 11.68 11.73 11.59 11.72 5,783,230 +0.00(+0.00%)
Mar 23, 2010 11.72 11.76 11.64 11.72 7,540,476 +0.04(+0.33%)
Mar 22, 2010 11.51 11.76 11.44 11.68 8,978,456 +0.08(+0.72%)
Mar 19, 2010 11.72 11.91 11.53 11.59 12,941,306 -0.21(-1.80%)
Mar 18, 2010 11.56 11.83 11.54 11.81 8,183,798 +0.21(+1.84%)
Mar 17, 2010 11.24 12.01 11.21 11.59 14,406,539 -0.05(-0.39%)
Mar 16, 2010 11.65 11.78 11.46 11.64 7,428,555 +0.08(+0.66%)
Mar 15, 2010 11.41 11.61 11.39 11.56 8,064,435 +0.17(+1.54%)
Mar 12, 2010 11.29 11.58 11.29 11.39 13,666,853 +0.04(+0.34%)
Mar 11, 2010 10.91 11.37 10.85 11.35 9,471,387 +0.41(+3.76%)
Mar 10, 2010 11.04 11.10 10.83 10.94 6,781,249 -0.05(-0.42%)
Mar 09, 2010 10.65 11.04 10.52 10.99 8,294,701 +0.24(+2.27%)
Mar 08, 2010 10.76 10.80 10.69 10.74 7,458,435 -0.04(-0.35%)
Mar 05, 2010 10.57 10.87 10.52 10.78 9,046,995 +0.30(+2.90%)
Mar 04, 2010 10.48 10.54 10.40 10.48 5,971,423 -0.01(-0.07%)
Mar 03, 2010 10.60 10.76 10.48 10.48 5,650,891 -0.09(-0.86%)
Mar 02, 2010 10.36 10.63 10.36 10.57 6,773,382 +0.22(+2.13%)
Mar 01, 2010 10.42 10.44 10.30 10.35 3,725,540 -0.03(-0.29%)
Feb 26, 2010 10.24 10.39 10.19 10.38 4,862,469 +0.14(+1.41%)
Feb 25, 2010 10.22 10.26 10.05 10.24 6,115,042 -0.13(-1.25%)
Feb 24, 2010 10.26 10.41 10.23 10.37 6,107,854 +0.12(+1.19%)
Feb 23, 2010 10.48 10.51 10.24 10.25 8,312,976 -0.28(-2.67%)
Feb 22, 2010 10.43 10.73 10.38 10.53 8,870,750 +0.13(+1.24%)
Feb 19, 2010 10.27 10.41 10.26 10.40 5,530,883 +0.08(+0.81%)
Feb 18, 2010 10.31 10.36 10.22 10.32 3,740,257 +0.02(+0.22%)
Feb 17, 2010 10.41 10.41 10.24 10.29 6,366,075 -0.02(-0.15%)
Feb 16, 2010 9.913 10.33 9.966 10.31 11,406,955 +0.40(+3.99%)
Feb 12, 2010 9.822 9.913 9.913 9.913 7,653,010 -0.01(-0.08%)
Feb 11, 2010 9.822 9.943 9.725 9.920 6,850,751 +0.09(+0.93%)
Feb 10, 2010 9.920 9.989 9.723 9.829 6,770,101 -0.08(-0.84%)
Feb 09, 2010 9.829 10.03 9.715 9.913 6,490,951 +0.18(+1.84%)
Feb 08, 2010 9.875 9.943 9.677 9.734 10,188,231 -0.16(-1.65%)
Feb 05, 2010 9.829 9.913 9.571 9.898 9,155,249 +0.08(+0.85%)
Feb 04, 2010 10.00 10.14 9.791 9.814 10,160,431 -0.30(-3.01%)
Feb 03, 2010 10.48 10.51 10.08 10.12 7,603,814 -0.38(-3.62%)
Feb 02, 2010 10.36 10.54 10.29 10.50 8,563,156 +0.43(+4.27%)
Feb 01, 2010 10.45 10.50 10.05 10.07 11,137,361 -0.34(-3.25%)
Jan 29, 2010 10.35 10.61 10.30 10.41 9,331,289 +0.13(+1.26%)
Jan 28, 2010 10.64 10.64 10.07 10.28 11,326,238 -0.24(-2.24%)
Jan 27, 2010 10.25 10.56 10.07 10.51 13,118,085 +0.27(+2.60%)
Jan 26, 2010 10.19 10.46 10.10 10.25 10,297,403 -0.01(-0.07%)
Jan 25, 2010 10.56 10.69 10.13 10.26 14,139,562 +0.02(+0.15%)
Jan 22, 2010 10.79 10.80 10.22 10.24 19,360,312 -0.59(-5.41%)
Jan 21, 2010 11.26 11.31 10.82 10.83 14,158,530 -0.45(-3.98%)
Jan 20, 2010 11.25 11.41 11.09 11.27 9,941,882 -0.03(-0.27%)
Jan 19, 2010 11.15 11.31 11.14 11.31 8,064,538 +0.08(+0.68%)
Jan 15, 2010 11.35 11.23 11.23 11.23 14,242,891 -0.16(-1.40%)
Jan 14, 2010 11.45 11.52 11.28 11.39 11,866,817 -0.03(-0.27%)
Jan 13, 2010 11.37 11.48 11.16 11.42 6,561,456 +0.08(+0.67%)
Jan 12, 2010 11.20 11.39 11.17 11.34 8,658,223 +0.05(+0.47%)
Jan 11, 2010 11.52 11.54 11.22 11.29 5,759,635 -0.14(-1.26%)
Jan 08, 2010 11.50 11.53 11.34 11.43 5,860,185 -0.05(-0.40%)
Jan 07, 2010 11.37 11.55 11.30 11.48 8,534,044 +0.07(+0.60%)
Jan 06, 2010 11.30 11.44 11.30 11.41 7,295,420 -0.08(-0.66%)
Jan 05, 2010 11.26 11.53 11.15 11.49 10,208,467 +0.37(+3.35%)
Jan 04, 2010 11.31 11.32 11.03 11.11 9,927,419 -0.08(-0.68%)
Dec 31, 2009 11.24 11.19 11.19 11.19 5,021,080 -0.08(-0.67%)
Dec 30, 2009 11.16 11.27 11.08 11.27 3,832,901 +0.04(+0.34%)
Dec 29, 2009 11.28 11.33 11.15 11.23 4,057,987 -0.03(-0.27%)
Dec 28, 2009 11.32 11.37 11.19 11.26 3,571,526 -0.08(-0.74%)
Dec 24, 2009 11.18 11.37 11.16 11.34 1,766,437 +0.19(+1.70%)
Dec 23, 2009 11.19 11.30 11.11 11.15 3,721,510 +0.03(+0.27%)
Dec 22, 2009 11.15 11.37 11.07 11.12 5,560,325 -0.11(-1.01%)
Dec 21, 2009 11.38 11.42 11.09 11.24 8,693,578 -0.12(-1.07%)
Dec 18, 2009 11.51 11.51 11.09 11.36 12,491,450 +0.02(+0.20%)
Dec 17, 2009 12.42 12.43 11.21 11.34 24,336,536 -1.21(-9.63%)
Dec 16, 2009 12.20 12.75 12.20 12.54 8,558,669 +0.38(+3.12%)
Dec 15, 2009 12.33 12.53 12.12 12.16 8,266,732 -0.36(-2.91%)
Dec 14, 2009 12.46 12.54 12.42 12.53 6,897,128 +0.27(+2.23%)
Dec 11, 2009 11.91 12.29 11.78 12.25 6,265,297 +0.40(+3.40%)
Dec 10, 2009 11.78 11.96 11.67 11.85 6,345,571 +0.12(+1.04%)
Dec 09, 2009 11.48 11.75 11.39 11.73 5,361,567 +0.26(+2.25%)
Dec 08, 2009 11.72 11.72 11.44 11.47 6,665,006 -0.24(-2.01%)
Dec 07, 2009 11.85 12.03 11.65 11.71 10,198,852 +0.17(+1.52%)
Dec 04, 2009 11.46 11.75 11.38 11.53 11,763,301 +0.27(+2.36%)
Dec 03, 2009 11.66 11.69 11.25 11.27 7,941,687 -0.33(-2.88%)
Dec 02, 2009 11.68 11.73 11.53 11.60 8,618,274 -0.14(-1.17%)
Dec 01, 2009 11.85 11.90 11.49 11.74 6,758,212 -0.01(-0.06%)
Nov 30, 2009 11.56 11.78 11.46 11.75 8,928,811 +0.25(+2.18%)
Nov 27, 2009 11.44 11.66 11.40 11.49 3,620,886 -0.43(-3.63%)
Nov 25, 2009 11.78 11.94 11.65 11.93 4,733,310 +0.27(+2.35%)
Nov 24, 2009 11.75 11.80 11.59 11.65 5,278,607 -0.11(-0.90%)
Nov 23, 2009 11.92 11.93 11.60 11.76 5,793,460 +0.10(+0.85%)
Nov 20, 2009 11.54 11.68 11.46 11.66 5,574,828 -0.05(-0.45%)
Nov 19, 2009 12.06 12.07 11.56 11.72 7,157,116 -0.43(-3.56%)
Nov 18, 2009 12.10 12.22 12.00 12.15 5,766,792 +0.05(+0.44%)
Nov 17, 2009 12.22 12.22 11.84 12.10 5,789,703 -0.14(-1.18%)
Nov 16, 2009 11.78 12.39 11.72 12.24 9,793,663 +0.54(+4.61%)
Nov 13, 2009 11.78 11.93 11.63 11.70 4,533,120 +0.00(+0.00%)
Nov 12, 2009 11.68 11.87 11.59 11.70 7,273,053 +0.00(+0.00%)
Nov 11, 2009 11.81 12.02 11.63 11.70 9,514,991 +0.00(+0.00%)
Nov 10, 2009 11.64 11.74 11.43 11.70 9,638,519 +0.02(+0.13%)
Nov 09, 2009 11.15 11.75 11.11 11.68 12,364,007 +0.65(+5.85%)
Nov 06, 2009 10.98 11.12 10.77 11.04 7,304,130 +0.29(+2.69%)
Nov 05, 2009 10.67 11.05 10.62 10.75 7,599,873 +0.15(+1.43%)
Nov 04, 2009 10.86 10.98 10.54 10.60 9,529,448 -0.18(-1.69%)
Nov 03, 2009 10.67 10.87 10.56 10.78 7,634,927 -0.04(-0.35%)
Nov 02, 2009 10.83 11.02 10.52 10.82 12,148,918 +0.08(+0.71%)
Oct 30, 2009 11.32 11.34 10.56 10.74 11,441,765 -0.62(-5.42%)
Oct 29, 2009 10.98 11.36 10.91 11.36 9,825,845 +0.52(+4.76%)
Oct 28, 2009 11.19 11.32 10.80 10.84 9,269,485 -0.46(-4.03%)
Oct 27, 2009 11.41 11.47 11.18 11.30 10,252,124 -0.14(-1.26%)
Oct 26, 2009 11.54 11.84 11.37 11.44 11,532,828 +0.02(+0.20%)
Oct 23, 2009 11.49 11.51 11.34 11.42 9,422,389 -0.30(-2.53%)
Oct 22, 2009 11.34 11.73 11.25 11.72 9,663,466 +0.42(+3.70%)
Oct 21, 2009 11.46 11.69 11.27 11.30 12,279,396 -0.17(-1.46%)
Oct 20, 2009 11.58 11.60 11.38 11.46 10,528,482 -0.40(-3.39%)
Oct 19, 2009 11.56 11.98 11.46 11.87 17,411,448 +0.41(+3.58%)
Oct 16, 2009 12.01 12.08 11.41 11.46 19,896,538 -0.77(-6.34%)
Oct 15, 2009 12.22 12.30 12.03 12.23 11,986,439 -0.12(-0.98%)
Oct 14, 2009 12.54 12.54 11.98 12.35 12,902,038 +0.03(+0.25%)
Oct 13, 2009 12.35 12.56 12.13 12.32 9,664,838 -0.08(-0.67%)
Oct 12, 2009 12.63 12.70 12.25 12.41 12,255,509 +0.10(+0.80%)
Oct 09, 2009 13.03 13.04 11.94 12.31 18,205,626 -0.67(-5.15%)
Oct 08, 2009 12.82 13.19 12.70 12.98 13,511,106 +0.14(+1.13%)
Oct 07, 2009 12.63 12.93 12.58 12.83 7,405,291 +0.17(+1.38%)
Oct 06, 2009 12.38 12.72 12.29 12.66 13,091,357 +0.41(+3.35%)
Oct 05, 2009 11.74 12.25 11.74 12.25 12,606,733 +0.60(+5.15%)
Oct 02, 2009 11.97 12.03 11.61 11.65 13,441,125 -0.51(-4.19%)
Oct 01, 2009 12.26 12.51 12.03 12.16 17,185,518 -0.17(-1.42%)
Sep 30, 2009 12.25 12.48 11.73 12.33 14,696,429 +0.20(+1.63%)
Sep 29, 2009 12.41 12.64 12.06 12.13 11,630,003 +0.01(+0.06%)
Sep 28, 2009 11.78 12.45 11.69 12.13 9,131,612 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.59 11.66 11,637,696 -0.41(-3.40%)
Sep 24, 2009 12.20 12.25 11.91 12.06 12,410,295 -0.03(-0.25%)
Sep 23, 2009 12.34 12.44 12.10 12.10 12,068,533 -0.20(-1.67%)
Sep 22, 2009 12.26 12.40 12.19 12.30 9,744,476 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.97 12.16 11,914,202 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.76 12.19 13,951,813 +0.75(+6.57%)
Sep 17, 2009 11.76 12.42 11.20 11.44 24,857,446 -0.24(-2.02%)
Sep 16, 2009 11.51 11.91 11.46 11.67 14,862,174 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,787,604 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.40 11,403,029 +0.24(+2.18%)
Sep 11, 2009 11.06 11.23 10.92 11.16 9,890,620 +0.18(+1.66%)
Sep 10, 2009 10.81 11.07 10.67 10.98 10,167,340 +0.13(+1.19%)
Sep 09, 2009 10.43 10.87 10.43 10.85 9,129,380 +0.42(+4.00%)
Sep 08, 2009 10.40 10.52 10.31 10.43 8,428,005 +0.15(+1.48%)
Sep 04, 2009 10.40 10.45 10.12 10.28 6,543,846 -0.07(-0.66%)
Sep 03, 2009 9.955 10.35 9.826 10.35 11,202,024 +0.50(+5.09%)
Sep 02, 2009 9.834 10.01 9.766 9.849 10,185,544 -0.05(-0.54%)
Sep 01, 2009 10.28 10.41 9.826 9.902 15,395,636 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.43 11,640,408 -0.36(-3.37%)
Aug 28, 2009 10.71 10.81 10.52 10.80 6,369,852 +0.19(+1.79%)
Aug 27, 2009 10.57 10.69 10.38 10.61 8,097,787 -0.02(-0.21%)
Aug 26, 2009 10.33 10.71 10.11 10.63 11,189,434 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.33 10,019,948 -0.08(-0.73%)
Aug 24, 2009 10.74 10.78 10.29 10.41 14,029,108 +0.16(+1.55%)
Aug 21, 2009 10.02 10.31 9.971 10.25 9,055,585 +0.30(+2.97%)
Aug 20, 2009 9.515 10.01 9.470 9.955 9,676,703 +0.46(+4.79%)
Aug 19, 2009 9.326 9.644 9.272 9.500 12,585,848 +0.05(+0.48%)
Aug 18, 2009 9.250 9.500 9.136 9.455 9,635,702 +0.35(+3.83%)
Aug 17, 2009 9.371 9.379 9.083 9.106 14,327,893 -0.36(-3.85%)
Aug 14, 2009 9.538 9.625 9.280 9.470 9,354,251 -0.09(-0.95%)
Aug 13, 2009 9.622 9.697 9.474 9.561 10,048,121 +0.08(+0.80%)
Aug 12, 2009 9.424 9.584 9.219 9.485 8,266,707 +0.17(+1.79%)
Aug 11, 2009 9.356 9.530 9.235 9.318 13,000,147 -0.09(-0.97%)
Aug 10, 2009 9.675 9.788 9.295 9.409 11,776,253 -0.27(-2.82%)
Aug 07, 2009 9.667 9.788 9.401 9.682 13,135,579 +0.14(+1.43%)
Aug 06, 2009 9.644 9.751 9.326 9.546 14,097,777 +0.04(+0.40%)
Aug 05, 2009 9.515 9.561 9.189 9.508 13,326,289 +0.17(+1.87%)
Aug 04, 2009 9.235 9.530 9.159 9.333 8,233,961 +0.06(+0.65%)
Aug 03, 2009 9.288 9.470 9.143 9.272 9,559,782 +0.26(+2.86%)
Jul 31, 2009 9.098 9.333 9.014 9.014 10,889,370 -0.08(-0.92%)
Jul 30, 2009 8.939 9.318 8.916 9.098 9,659,130 +0.24(+2.74%)
Jul 29, 2009 8.825 8.893 8.582 8.855 10,330,483 -0.20(-2.18%)
Jul 28, 2009 9.045 9.143 8.916 9.052 6,859,602 -0.02(-0.25%)
Jul 27, 2009 9.098 9.250 9.030 9.075 7,095,189 -0.08(-0.83%)
Jul 24, 2009 8.605 9.212 8.574 9.151 8,686,586 +0.30(+3.43%)
Jul 23, 2009 8.665 8.961 8.514 8.848 12,386,986 +0.20(+2.37%)
Jul 22, 2009 8.316 8.741 8.286 8.643 7,335,590 +0.12(+1.42%)
Jul 21, 2009 8.612 8.719 8.404 8.521 8,596,304 -0.09(-1.06%)
Jul 20, 2009 8.309 8.681 8.309 8.612 8,872,192 +0.33(+3.94%)
Jul 17, 2009 8.423 8.423 8.104 8.286 7,576,370 -0.12(-1.44%)
Jul 16, 2009 8.134 8.529 7.975 8.407 15,263,438 +0.17(+2.12%)
Jul 15, 2009 7.929 8.377 7.854 8.233 20,882,030 +0.48(+6.16%)
Jul 14, 2009 7.709 7.816 7.497 7.755 12,808,657 +0.06(+0.79%)
Jul 13, 2009 7.446 7.702 7.429 7.694 16,898,426 +0.40(+5.52%)
Jul 10, 2009 7.209 7.406 7.117 7.292 14,546,913 +0.03(+0.42%)
Jul 09, 2009 7.026 7.330 7.019 7.262 26,664,826 +0.34(+4.93%)
Jul 08, 2009 7.284 7.353 6.829 6.920 97,346,808 -0.19(-2.67%)
Jul 07, 2009 7.171 7.292 7.011 7.110 36,599,344 -0.86(-10.76%)
Jul 06, 2009 7.649 7.975 7.573 7.967 10,762,758 +0.27(+3.55%)
Jul 02, 2009 7.656 7.831 7.520 7.694 7,210,676 -0.10(-1.27%)
Jul 01, 2009 7.831 8.020 7.778 7.793 8,358,463 +0.00(+0.00%)
Jun 30, 2009 8.127 8.157 7.558 7.793 13,854,460 -0.32(-3.93%)
Jun 29, 2009 7.778 8.256 7.633 8.112 17,358,444 +0.61(+8.20%)
Jun 26, 2009 7.709 7.732 7.383 7.497 7,133,284 -0.24(-3.13%)
Jun 25, 2009 7.414 7.747 7.359 7.739 11,642,420 +0.45(+6.13%)
Jun 24, 2009 7.012 7.330 6.967 7.292 10,146,750 +0.34(+4.90%)
Jun 23, 2009 7.096 7.202 6.747 6.952 11,469,019 -0.10(-1.40%)
Jun 22, 2009 6.952 7.421 6.914 7.050 15,804,099 -0.01(-0.11%)
Jun 19, 2009 7.103 7.232 6.846 7.058 11,726,385 +0.04(+0.54%)
Jun 18, 2009 7.270 7.421 6.929 7.020 15,365,414 +0.27(+4.04%)
Jun 17, 2009 6.891 6.914 6.497 6.747 8,781,638 -0.14(-2.09%)
Jun 16, 2009 7.224 7.224 6.876 6.891 7,672,167 -0.26(-3.65%)
Jun 15, 2009 6.974 7.429 6.967 7.152 8,368,742 +0.11(+1.56%)
Jun 12, 2009 7.118 7.292 6.967 7.043 4,449,852 -0.27(-3.63%)
Jun 11, 2009 7.527 7.573 7.179 7.308 7,218,352 -0.07(-0.92%)
Jun 10, 2009 7.361 7.557 7.194 7.376 8,092,541 +0.05(+0.72%)
Jun 09, 2009 6.974 7.406 6.884 7.323 7,859,990 +0.37(+5.34%)
Jun 08, 2009 6.899 7.027 6.777 6.952 8,444,303 -0.17(-2.44%)
Jun 05, 2009 7.300 7.338 7.005 7.126 5,513,110 -0.02(-0.32%)
Jun 04, 2009 7.186 7.239 6.990 7.149 9,244,286 +0.02(+0.32%)
Jun 03, 2009 7.224 7.361 7.080 7.126 8,388,873 -0.17(-2.39%)
Jun 02, 2009 7.595 7.603 7.209 7.300 9,608,132 -0.34(-4.46%)
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.