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 (%)
Jan 29, 2010 10.36 10.61 10.30 10.41 9,327,917 +0.13(+1.26%)
Jan 28, 2010 10.65 10.65 10.08 10.28 11,322,145 -0.24(-2.24%)
Jan 27, 2010 10.25 10.56 10.08 10.52 13,113,345 +0.27(+2.60%)
Jan 26, 2010 10.20 10.46 10.10 10.25 10,293,681 -0.01(-0.07%)
Jan 25, 2010 10.56 10.69 10.14 10.26 14,134,452 +0.02(+0.15%)
Jan 22, 2010 10.79 10.80 10.23 10.24 19,353,316 -0.59(-5.41%)
Jan 21, 2010 11.26 11.31 10.82 10.83 14,153,414 -0.45(-3.98%)
Jan 20, 2010 11.26 11.42 11.10 11.28 9,938,290 -0.03(-0.27%)
Jan 19, 2010 11.16 11.32 11.14 11.31 8,061,624 +0.08(+0.68%)
Jan 15, 2010 11.35 11.23 11.23 11.23 14,237,744 -0.16(-1.40%)
Jan 14, 2010 11.45 11.52 11.29 11.39 11,862,528 -0.03(-0.27%)
Jan 13, 2010 11.38 11.48 11.16 11.42 6,559,085 +0.08(+0.67%)
Jan 12, 2010 11.20 11.39 11.17 11.35 8,655,094 +0.05(+0.47%)
Jan 11, 2010 11.52 11.55 11.23 11.29 5,757,553 -0.14(-1.26%)
Jan 08, 2010 11.50 11.53 11.34 11.44 5,858,067 -0.05(-0.40%)
Jan 07, 2010 11.38 11.55 11.30 11.48 8,530,960 +0.07(+0.60%)
Jan 06, 2010 11.30 11.45 11.30 11.42 7,292,783 -0.08(-0.66%)
Jan 05, 2010 11.26 11.54 11.15 11.49 10,204,778 +0.37(+3.35%)
Jan 04, 2010 11.32 11.32 11.04 11.12 9,923,832 -0.08(-0.68%)
Dec 31, 2009 11.25 11.20 11.20 11.20 5,019,266 -0.08(-0.68%)
Dec 30, 2009 11.16 11.27 11.09 11.27 3,831,516 +0.04(+0.34%)
Dec 29, 2009 11.29 11.33 11.16 11.23 4,056,520 -0.03(-0.27%)
Dec 28, 2009 11.32 11.37 11.20 11.26 3,570,235 -0.08(-0.74%)
Dec 24, 2009 11.19 11.38 11.16 11.35 1,765,799 +0.19(+1.70%)
Dec 23, 2009 11.20 11.31 11.11 11.16 3,720,165 +0.03(+0.27%)
Dec 22, 2009 11.16 11.37 11.07 11.13 5,558,315 -0.11(-1.01%)
Dec 21, 2009 11.39 11.42 11.10 11.24 8,690,437 -0.12(-1.07%)
Dec 18, 2009 11.51 11.51 11.10 11.36 12,486,936 +0.02(+0.20%)
Dec 17, 2009 12.43 12.43 11.22 11.34 24,327,742 -1.21(-9.63%)
Dec 16, 2009 12.21 12.75 12.21 12.55 8,555,576 +0.38(+3.12%)
Dec 15, 2009 12.34 12.53 12.13 12.17 8,263,744 -0.36(-2.91%)
Dec 14, 2009 12.46 12.54 12.43 12.53 6,894,635 +0.27(+2.23%)
Dec 11, 2009 11.91 12.29 11.79 12.26 6,263,033 +0.40(+3.40%)
Dec 10, 2009 11.78 11.96 11.67 11.86 6,343,278 +0.12(+1.04%)
Dec 09, 2009 11.48 11.75 11.39 11.73 5,359,630 +0.26(+2.25%)
Dec 08, 2009 11.73 11.73 11.45 11.48 6,662,597 -0.24(-2.01%)
Dec 07, 2009 11.86 12.04 11.66 11.71 10,195,167 +0.17(+1.52%)
Dec 04, 2009 11.47 11.76 11.39 11.54 11,759,050 +0.27(+2.36%)
Dec 03, 2009 11.67 11.70 11.26 11.27 7,938,817 -0.33(-2.88%)
Dec 02, 2009 11.68 11.74 11.53 11.61 8,615,160 -0.14(-1.17%)
Dec 01, 2009 11.86 11.90 11.50 11.74 6,755,769 -0.01(-0.06%)
Nov 30, 2009 11.56 11.78 11.47 11.75 8,925,584 +0.25(+2.18%)
Nov 27, 2009 11.45 11.67 11.40 11.50 3,619,577 -0.43(-3.63%)
Nov 25, 2009 11.78 11.95 11.66 11.93 4,731,600 +0.27(+2.35%)
Nov 24, 2009 11.75 11.80 11.59 11.66 5,276,699 -0.11(-0.90%)
Nov 23, 2009 11.92 11.93 11.61 11.77 5,791,367 +0.10(+0.85%)
Nov 20, 2009 11.54 11.69 11.46 11.67 5,572,814 -0.05(-0.45%)
Nov 19, 2009 12.06 12.08 11.56 11.72 7,154,530 -0.43(-3.56%)
Nov 18, 2009 12.10 12.23 12.01 12.15 5,764,708 +0.05(+0.44%)
Nov 17, 2009 12.22 12.23 11.84 12.10 5,787,610 -0.14(-1.18%)
Nov 16, 2009 11.78 12.40 11.73 12.24 9,790,124 +0.54(+4.61%)
Nov 13, 2009 11.78 11.93 11.64 11.70 4,531,481 +0.00(+0.00%)
Nov 12, 2009 11.68 11.87 11.59 11.70 7,270,425 +0.00(+0.00%)
Nov 11, 2009 11.81 12.02 11.64 11.70 9,511,552 +0.00(+0.00%)
Nov 10, 2009 11.64 11.74 11.44 11.70 9,635,036 +0.02(+0.13%)
Nov 09, 2009 11.16 11.75 11.11 11.69 12,359,539 +0.65(+5.85%)
Nov 06, 2009 10.98 11.13 10.77 11.04 7,301,490 +0.29(+2.69%)
Nov 05, 2009 10.68 11.06 10.63 10.75 7,597,127 +0.15(+1.43%)
Nov 04, 2009 10.87 10.98 10.55 10.60 9,526,005 -0.18(-1.69%)
Nov 03, 2009 10.68 10.88 10.56 10.78 7,632,168 -0.04(-0.35%)
Nov 02, 2009 10.83 11.02 10.53 10.82 12,144,528 +0.08(+0.71%)
Oct 30, 2009 11.32 11.35 10.56 10.75 11,437,630 -0.62(-5.42%)
Oct 29, 2009 10.98 11.36 10.91 11.36 9,822,294 +0.52(+4.77%)
Oct 28, 2009 11.20 11.32 10.81 10.85 9,266,135 -0.46(-4.03%)
Oct 27, 2009 11.42 11.48 11.18 11.30 10,248,419 -0.14(-1.26%)
Oct 26, 2009 11.54 11.84 11.37 11.45 11,528,660 +0.02(+0.20%)
Oct 23, 2009 11.49 11.52 11.35 11.42 9,418,984 -0.30(-2.53%)
Oct 22, 2009 11.34 11.73 11.26 11.72 9,659,973 +0.42(+3.70%)
Oct 21, 2009 11.47 11.70 11.28 11.30 12,274,959 -0.17(-1.46%)
Oct 20, 2009 11.58 11.61 11.39 11.47 10,524,677 -0.40(-3.39%)
Oct 19, 2009 11.57 11.99 11.47 11.87 17,405,156 +0.41(+3.58%)
Oct 16, 2009 12.02 12.08 11.42 11.46 19,889,348 -0.78(-6.34%)
Oct 15, 2009 12.22 12.30 12.04 12.24 11,982,107 -0.12(-0.98%)
Oct 14, 2009 12.54 12.55 11.99 12.36 12,897,376 +0.03(+0.25%)
Oct 13, 2009 12.36 12.56 12.13 12.33 9,661,346 -0.08(-0.67%)
Oct 12, 2009 12.63 12.70 12.25 12.41 12,251,080 +0.10(+0.80%)
Oct 09, 2009 13.03 13.05 11.95 12.31 18,199,046 -0.67(-5.15%)
Oct 08, 2009 12.82 13.19 12.70 12.98 13,506,224 +0.14(+1.12%)
Oct 07, 2009 12.63 12.94 12.59 12.84 7,402,615 +0.17(+1.38%)
Oct 06, 2009 12.39 12.72 12.29 12.66 13,086,626 +0.41(+3.35%)
Oct 05, 2009 11.74 12.25 11.74 12.25 12,602,177 +0.60(+5.15%)
Oct 02, 2009 11.98 12.03 11.61 11.65 13,436,268 -0.51(-4.19%)
Oct 01, 2009 12.27 12.52 12.03 12.16 17,179,308 -0.17(-1.42%)
Sep 30, 2009 12.25 12.49 11.73 12.34 14,691,118 +0.20(+1.63%)
Sep 29, 2009 12.41 12.65 12.07 12.14 11,625,800 +0.01(+0.06%)
Sep 28, 2009 11.79 12.46 11.70 12.13 9,128,313 +0.47(+4.04%)
Sep 25, 2009 11.99 12.09 11.60 11.66 11,633,492 -0.41(-3.40%)
Sep 24, 2009 12.21 12.25 11.91 12.07 12,405,811 -0.03(-0.25%)
Sep 23, 2009 12.34 12.45 12.10 12.10 12,064,173 -0.20(-1.67%)
Sep 22, 2009 12.27 12.41 12.19 12.30 9,740,956 +0.14(+1.12%)
Sep 21, 2009 12.10 12.22 11.98 12.17 11,909,897 -0.02(-0.19%)
Sep 18, 2009 11.88 12.34 11.77 12.19 13,946,772 +0.75(+6.57%)
Sep 17, 2009 11.77 12.43 11.20 11.44 24,848,464 -0.24(-2.02%)
Sep 16, 2009 11.52 11.92 11.46 11.67 14,856,805 +0.18(+1.59%)
Sep 15, 2009 11.12 11.55 11.08 11.49 16,781,540 +0.08(+0.73%)
Sep 14, 2009 11.11 11.44 11.02 11.41 11,398,910 +0.24(+2.18%)
Sep 11, 2009 11.07 11.23 10.92 11.17 9,887,046 +0.18(+1.66%)
Sep 10, 2009 10.82 11.07 10.67 10.98 10,163,667 +0.13(+1.19%)
Sep 09, 2009 10.44 10.87 10.44 10.85 9,126,082 +0.42(+4.00%)
Sep 08, 2009 10.40 10.53 10.32 10.44 8,424,960 +0.15(+1.48%)
Sep 04, 2009 10.41 10.45 10.12 10.29 6,541,482 -0.07(-0.66%)
Sep 03, 2009 9.959 10.35 9.830 10.35 11,197,977 +0.50(+5.08%)
Sep 02, 2009 9.838 10.01 9.769 9.853 10,181,864 -0.05(-0.54%)
Sep 01, 2009 10.29 10.41 9.830 9.906 15,390,074 -0.53(-5.09%)
Aug 31, 2009 10.45 10.57 10.17 10.44 11,636,203 -0.36(-3.37%)
Aug 28, 2009 10.72 10.81 10.53 10.80 6,367,550 +0.19(+1.79%)
Aug 27, 2009 10.57 10.70 10.38 10.61 8,094,862 -0.02(-0.21%)
Aug 26, 2009 10.33 10.72 10.11 10.63 11,185,392 +0.30(+2.86%)
Aug 25, 2009 10.51 10.64 10.29 10.34 10,016,328 -0.08(-0.73%)
Aug 24, 2009 10.75 10.79 10.30 10.41 14,024,039 +0.16(+1.55%)
Aug 21, 2009 10.02 10.32 9.974 10.26 9,052,314 +0.30(+2.97%)
Aug 20, 2009 9.519 10.01 9.473 9.959 9,673,207 +0.46(+4.79%)
Aug 19, 2009 9.329 9.648 9.276 9.504 12,581,301 +0.05(+0.48%)
Aug 18, 2009 9.253 9.504 9.139 9.458 9,632,221 +0.35(+3.83%)
Aug 17, 2009 9.375 9.382 9.086 9.109 14,322,717 -0.36(-3.85%)
Aug 14, 2009 9.541 9.628 9.283 9.473 9,350,871 -0.09(-0.95%)
Aug 13, 2009 9.625 9.701 9.478 9.564 10,044,490 +0.08(+0.80%)
Aug 12, 2009 9.428 9.587 9.223 9.488 8,263,720 +0.17(+1.79%)
Aug 11, 2009 9.359 9.534 9.238 9.321 12,995,450 -0.09(-0.97%)
Aug 10, 2009 9.678 9.792 9.299 9.412 11,771,998 -0.27(-2.82%)
Aug 07, 2009 9.671 9.792 9.405 9.686 13,130,833 +0.14(+1.43%)
Aug 06, 2009 9.648 9.754 9.329 9.549 14,092,684 +0.04(+0.40%)
Aug 05, 2009 9.519 9.564 9.192 9.511 13,321,475 +0.17(+1.87%)
Aug 04, 2009 9.238 9.534 9.162 9.336 8,230,986 +0.06(+0.65%)
Aug 03, 2009 9.291 9.473 9.147 9.276 9,556,328 +0.26(+2.86%)
Jul 31, 2009 9.101 9.337 9.018 9.018 10,885,436 -0.08(-0.92%)
Jul 30, 2009 8.942 9.321 8.919 9.101 9,655,641 +0.24(+2.74%)
Jul 29, 2009 8.828 8.896 8.585 8.858 10,326,751 -0.20(-2.18%)
Jul 28, 2009 9.048 9.147 8.919 9.056 6,857,124 -0.02(-0.25%)
Jul 27, 2009 9.101 9.253 9.033 9.078 7,092,625 -0.08(-0.83%)
Jul 24, 2009 8.608 9.215 8.577 9.154 8,683,447 +0.30(+3.43%)
Jul 23, 2009 8.669 8.965 8.517 8.851 12,382,510 +0.20(+2.37%)
Jul 22, 2009 8.319 8.744 8.289 8.646 7,332,939 +0.12(+1.42%)
Jul 21, 2009 8.615 8.722 8.407 8.524 8,593,199 -0.09(-1.06%)
Jul 20, 2009 8.312 8.684 8.312 8.615 8,868,986 +0.33(+3.94%)
Jul 17, 2009 8.426 8.426 8.107 8.289 7,573,633 -0.12(-1.44%)
Jul 16, 2009 8.137 8.532 7.978 8.410 15,257,924 +0.17(+2.12%)
Jul 15, 2009 7.932 8.380 7.856 8.236 20,874,486 +0.48(+6.16%)
Jul 14, 2009 7.712 7.818 7.500 7.758 12,804,029 +0.06(+0.79%)
Jul 13, 2009 7.448 7.705 7.431 7.697 16,892,322 +0.40(+5.51%)
Jul 10, 2009 7.211 7.409 7.120 7.295 14,541,657 +0.03(+0.42%)
Jul 09, 2009 7.029 7.333 7.021 7.264 26,655,194 +0.34(+4.93%)
Jul 08, 2009 7.287 7.355 6.832 6.923 97,311,640 -0.19(-2.67%)
Jul 07, 2009 7.173 7.295 7.014 7.112 36,586,120 -0.86(-10.76%)
Jul 06, 2009 7.651 7.978 7.576 7.970 10,758,869 +0.27(+3.55%)
Jul 02, 2009 7.659 7.834 7.522 7.697 7,208,071 -0.10(-1.27%)
Jul 01, 2009 7.834 8.023 7.780 7.796 8,355,443 +0.00(+0.00%)
Jun 30, 2009 8.130 8.160 7.560 7.796 13,849,454 -0.32(-3.93%)
Jun 29, 2009 7.780 8.259 7.636 8.114 17,352,172 +0.61(+8.20%)
Jun 26, 2009 7.712 7.734 7.386 7.500 7,130,707 -0.24(-3.13%)
Jun 25, 2009 7.416 7.750 7.361 7.742 11,638,214 +0.45(+6.13%)
Jun 24, 2009 7.015 7.333 6.969 7.295 10,143,085 +0.34(+4.90%)
Jun 23, 2009 7.098 7.204 6.750 6.954 11,464,876 -0.10(-1.40%)
Jun 22, 2009 6.954 7.424 6.916 7.053 15,798,390 -0.01(-0.11%)
Jun 19, 2009 7.106 7.234 6.848 7.060 11,722,149 +0.04(+0.54%)
Jun 18, 2009 7.272 7.424 6.931 7.022 15,359,864 +0.27(+4.04%)
Jun 17, 2009 6.894 6.916 6.500 6.750 8,778,465 -0.14(-2.09%)
Jun 16, 2009 7.227 7.227 6.878 6.894 7,669,396 -0.26(-3.65%)
Jun 15, 2009 6.977 7.431 6.969 7.155 8,365,719 +0.11(+1.56%)
Jun 12, 2009 7.121 7.295 6.969 7.045 4,448,245 -0.27(-3.63%)
Jun 11, 2009 7.530 7.575 7.181 7.310 7,215,744 -0.07(-0.92%)
Jun 10, 2009 7.363 7.560 7.197 7.378 8,089,617 +0.05(+0.72%)
Jun 09, 2009 6.977 7.409 6.886 7.325 7,857,150 +0.37(+5.34%)
Jun 08, 2009 6.901 7.030 6.780 6.954 8,441,252 -0.17(-2.44%)
Jun 05, 2009 7.303 7.341 7.007 7.128 5,511,119 -0.02(-0.32%)
Jun 04, 2009 7.189 7.242 6.992 7.151 9,240,947 +0.02(+0.32%)
Jun 03, 2009 7.227 7.363 7.083 7.128 8,385,842 -0.17(-2.39%)
Jun 02, 2009 7.598 7.606 7.212 7.303 9,604,661 -0.34(-4.46%)
Jun 01, 2009 7.378 7.878 7.341 7.644 16,990,348 +0.40(+5.54%)
May 29, 2009 6.916 7.272 6.719 7.242 18,791,630 +0.35(+5.05%)
May 28, 2009 6.810 6.901 6.503 6.894 10,819,269 +0.36(+5.57%)
May 27, 2009 6.772 6.924 6.507 6.530 11,539,490 -0.20(-3.04%)
May 26, 2009 6.303 6.757 6.181 6.734 10,018,703 +0.40(+6.34%)
May 22, 2009 6.530 6.575 6.310 6.333 5,892,813 -0.17(-2.68%)
May 21, 2009 6.507 6.583 6.295 6.507 11,296,102 -0.07(-1.04%)
May 20, 2009 6.833 6.984 6.500 6.575 8,741,335 -0.11(-1.70%)
May 19, 2009 6.977 6.977 6.651 6.689 8,363,717 -0.30(-4.23%)
May 18, 2009 6.674 7.038 6.553 6.984 10,742,843 +0.48(+7.33%)
May 15, 2009 6.621 6.788 6.386 6.507 9,037,293 -0.12(-1.83%)
May 14, 2009 6.454 6.659 6.325 6.628 9,687,155 +0.16(+2.46%)
May 13, 2009 6.780 6.780 6.424 6.469 10,927,284 -0.46(-6.67%)
May 12, 2009 7.416 7.553 6.765 6.931 14,038,820 -0.40(-5.48%)
May 11, 2009 7.746 7.765 7.310 7.333 13,048,827 -0.74(-9.19%)
May 08, 2009 8.166 8.250 7.697 8.075 19,393,566 -0.64(-7.38%)
May 07, 2009 8.545 8.825 7.795 8.719 22,904,444 +0.89(+11.42%)
May 06, 2009 7.212 8.151 7.197 7.825 20,591,248 +0.92(+13.39%)
May 05, 2009 6.719 7.083 6.598 6.901 12,796,228 +0.10(+1.45%)
May 04, 2009 6.181 6.856 6.151 6.803 13,249,799 +0.65(+10.59%)
May 01, 2009 6.106 6.341 6.075 6.151 7,741,735 -0.01(-0.12%)
Apr 30, 2009 6.515 6.689 6.121 6.159 16,670,273 -0.27(-4.13%)
Apr 29, 2009 6.401 6.644 6.303 6.424 14,476,366 +0.11(+1.80%)
Apr 28, 2009 6.083 6.575 5.954 6.310 12,006,169 +0.19(+3.09%)
Apr 27, 2009 6.719 6.727 6.113 6.121 11,666,198 -0.77(-11.11%)
Apr 24, 2009 6.530 7.128 6.371 6.886 15,518,189 +0.44(+6.82%)
Apr 23, 2009 6.098 6.530 6.060 6.447 8,271,326 +0.36(+5.98%)
Apr 22, 2009 5.894 6.477 5.848 6.083 12,603,124 -0.16(-2.55%)
Apr 21, 2009 5.485 6.242 5.325 6.242 12,490,286 +0.57(+10.01%)
Apr 20, 2009 6.454 6.530 5.651 5.674 16,046,792 -0.80(-12.40%)
Apr 17, 2009 6.288 6.689 6.174 6.477 12,709,329 +0.14(+2.27%)
Apr 16, 2009 6.174 6.409 5.992 6.333 14,824,968 +0.16(+2.58%)
Apr 15, 2009 5.545 6.197 5.341 6.174 18,822,864 +0.44(+7.66%)
Apr 14, 2009 6.189 6.299 5.689 5.735 18,325,258 -0.67(-10.41%)
Apr 13, 2009 6.083 6.515 5.962 6.401 16,403,557 +0.20(+3.17%)
Apr 09, 2009 5.591 6.227 5.454 6.204 22,209,654 +1.03(+19.91%)
Apr 08, 2009 4.894 5.197 4.818 5.174 10,332,381 +0.33(+6.72%)
Apr 07, 2009 4.818 5.022 4.765 4.848 8,811,436 -0.12(-2.44%)
Apr 06, 2009 5.030 5.030 4.795 4.969 7,523,303 -0.14(-2.81%)
Apr 03, 2009 4.901 5.151 4.689 5.113 10,381,258 +0.12(+2.43%)
Apr 02, 2009 5.075 5.219 4.856 4.992 12,116,139 +0.09(+1.85%)
Apr 01, 2009 4.636 4.985 4.560 4.901 9,767,283 +0.12(+2.54%)
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%)
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.