Skip to main content

Discover Financial Services (NY: DFS )

130.84 +2.84 (+2.22%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.12 19.32 19.05 19.25 4,837,211 +0.13(+0.69%)
Apr 28, 2011 18.91 19.15 18.88 19.12 4,757,630 +0.13(+0.69%)
Apr 27, 2011 19.26 19.26 18.77 18.98 6,770,818 -0.19(-0.97%)
Apr 26, 2011 19.11 19.22 18.94 19.17 4,622,137 +0.19(+0.98%)
Apr 25, 2011 19.12 19.15 18.96 18.98 5,191,470 -0.20(-1.05%)
Apr 21, 2011 19.37 19.46 19.12 19.19 7,655,325 -0.12(-0.64%)
Apr 20, 2011 19.14 19.36 19.11 19.31 10,336,621 +0.43(+2.26%)
Apr 19, 2011 18.55 18.91 18.47 18.88 6,052,810 +0.40(+2.18%)
Apr 18, 2011 18.54 18.60 18.22 18.48 5,412,661 -0.33(-1.77%)
Apr 15, 2011 18.69 18.92 18.64 18.81 10,658,803 +0.26(+1.38%)
Apr 14, 2011 18.75 18.75 18.49 18.56 7,662,926 -0.22(-1.16%)
Apr 13, 2011 18.81 18.87 18.62 18.78 6,176,707 +0.13(+0.71%)
Apr 12, 2011 18.57 18.78 18.48 18.64 5,457,153 -0.05(-0.25%)
Apr 11, 2011 18.53 18.76 18.49 18.69 5,144,490 +0.21(+1.13%)
Apr 08, 2011 18.75 18.91 18.40 18.48 5,863,444 -0.15(-0.79%)
Apr 07, 2011 18.86 18.91 18.57 18.63 7,542,510 -0.29(-1.56%)
Apr 06, 2011 19.12 19.17 18.74 18.92 7,115,653 -0.14(-0.73%)
Apr 05, 2011 18.94 19.17 18.81 19.06 6,382,606 +0.02(+0.08%)
Apr 04, 2011 18.69 19.05 18.63 19.05 4,999,011 +0.38(+2.03%)
Apr 01, 2011 18.93 19.20 18.57 18.67 6,962,837 +0.02(+0.12%)
Mar 31, 2011 19.21 19.25 18.57 18.64 8,832,927 -0.66(-3.44%)
Mar 30, 2011 19.31 19.31 19.31 19.31 9,024,692 +0.38(+2.00%)
Mar 29, 2011 18.83 18.97 18.74 18.93 6,045,690 +0.10(+0.53%)
Mar 28, 2011 18.60 19.04 18.53 18.83 6,906,415 +0.28(+1.50%)
Mar 25, 2011 18.51 18.90 18.47 18.55 8,751,937 +0.11(+0.59%)
Mar 24, 2011 18.23 18.47 18.01 18.44 8,269,085 +0.32(+1.79%)
Mar 23, 2011 17.55 18.27 17.47 18.12 15,168,358 +0.92(+5.35%)
Mar 22, 2011 17.53 17.59 17.19 17.20 11,160,270 -0.30(-1.72%)
Mar 21, 2011 17.24 17.52 17.19 17.50 6,580,314 +0.49(+2.91%)
Mar 18, 2011 16.99 17.25 16.85 17.01 6,703,386 +0.29(+1.76%)
Mar 17, 2011 16.61 16.84 16.52 16.71 6,502,903 +0.35(+2.13%)
Mar 16, 2011 16.79 16.94 16.26 16.36 7,000,327 -0.43(-2.58%)
Mar 15, 2011 16.60 16.93 16.59 16.80 8,350,325 -0.15(-0.87%)
Mar 14, 2011 16.78 17.05 16.57 16.94 4,656,618 +0.07(+0.41%)
Mar 11, 2011 16.80 16.94 16.67 16.87 3,976,105 +0.10(+0.60%)
Mar 10, 2011 16.70 17.00 16.63 16.77 5,760,768 -0.15(-0.87%)
Mar 09, 2011 17.20 17.28 16.92 16.92 6,690,342 -0.29(-1.71%)
Mar 08, 2011 16.67 17.27 16.67 17.21 5,588,481 +0.56(+3.39%)
Mar 07, 2011 16.70 16.84 16.55 16.65 5,127,869 -0.05(-0.32%)
Mar 04, 2011 16.60 16.74 16.46 16.70 6,141,018 +0.12(+0.75%)
Mar 03, 2011 16.50 16.77 16.44 16.58 4,034,843 +0.31(+1.90%)
Mar 02, 2011 16.31 16.57 16.20 16.27 3,876,120 -0.05(-0.33%)
Mar 01, 2011 16.93 16.93 16.30 16.33 6,251,742 -0.49(-2.90%)
Feb 28, 2011 16.92 16.95 16.68 16.81 3,689,878 -0.05(-0.32%)
Feb 25, 2011 16.84 16.88 16.66 16.87 3,876,222 +0.16(+0.97%)
Feb 24, 2011 16.39 16.80 16.36 16.70 6,899,380 +0.47(+2.91%)
Feb 23, 2011 16.33 16.53 16.09 16.23 6,207,135 -0.08(-0.47%)
Feb 22, 2011 16.66 16.84 16.27 16.31 5,057,115 -0.59(-3.48%)
Feb 18, 2011 17.04 17.04 16.62 16.90 4,342,001 -0.10(-0.59%)
Feb 17, 2011 16.93 17.01 16.84 17.00 2,845,923 +0.01(+0.05%)
Feb 16, 2011 16.77 17.00 16.71 16.99 5,365,036 +0.28(+1.67%)
Feb 15, 2011 16.74 16.82 16.63 16.71 3,451,245 -0.14(-0.83%)
Feb 14, 2011 16.80 16.87 16.67 16.85 3,550,854 +0.06(+0.37%)
Feb 11, 2011 16.66 16.81 16.49 16.79 3,981,457 +0.09(+0.56%)
Feb 10, 2011 16.22 16.80 16.17 16.70 3,586,010 +0.38(+2.32%)
Feb 09, 2011 16.50 16.60 16.27 16.32 3,189,187 -0.28(-1.68%)
Feb 08, 2011 16.36 16.63 16.25 16.60 2,930,018 +0.26(+1.61%)
Feb 07, 2011 15.97 16.48 15.95 16.33 3,448,323 +0.40(+2.52%)
Feb 04, 2011 15.86 15.95 15.64 15.93 2,614,251 +0.05(+0.29%)
Feb 03, 2011 15.88 15.99 15.70 15.88 2,545,879 -0.03(-0.19%)
Feb 02, 2011 16.03 16.19 15.88 15.92 3,231,003 -0.23(-1.44%)
Feb 01, 2011 16.07 16.33 16.02 16.15 3,549,528 +0.23(+1.46%)
Jan 31, 2011 15.85 15.95 15.76 15.92 4,023,685 +0.10(+0.64%)
Jan 28, 2011 16.26 16.42 15.72 15.82 5,338,470 -0.45(-2.76%)
Jan 27, 2011 15.97 16.31 15.93 16.26 7,649,797 +0.24(+1.50%)
Jan 26, 2011 15.74 16.07 15.74 16.02 3,902,925 +0.22(+1.37%)
Jan 25, 2011 15.71 15.83 15.53 15.81 6,265,898 +0.02(+0.15%)
Jan 24, 2011 15.85 15.90 15.71 15.78 4,358,173 -0.04(-0.24%)
Jan 21, 2011 15.85 16.02 15.75 15.82 4,687,375 +0.10(+0.64%)
Jan 20, 2011 15.78 16.02 15.65 15.72 5,798,051 -0.06(-0.39%)
Jan 19, 2011 15.85 15.92 15.50 15.78 8,134,767 -0.25(-1.54%)
Jan 18, 2011 15.70 16.05 15.68 16.03 6,668,070 +0.28(+1.77%)
Jan 14, 2011 15.41 15.76 15.37 15.75 6,285,028 +0.26(+1.70%)
Jan 13, 2011 15.34 15.52 15.27 15.49 7,392,753 +0.11(+0.70%)
Jan 12, 2011 15.02 15.40 14.98 15.38 8,092,749 +0.51(+3.43%)
Jan 11, 2011 14.86 14.94 14.66 14.87 5,396,777 +0.09(+0.63%)
Jan 10, 2011 14.49 14.82 14.39 14.78 4,478,533 +0.17(+1.16%)
Jan 07, 2011 14.73 14.76 14.41 14.61 3,742,984 -0.01(-0.04%)
Jan 06, 2011 14.80 14.86 14.61 14.62 3,949,948 -0.20(-1.37%)
Jan 05, 2011 14.35 14.93 14.20 14.82 8,411,222 +0.43(+2.95%)
Jan 04, 2011 14.50 14.55 14.15 14.39 5,886,185 -0.19(-1.33%)
Jan 03, 2011 14.49 14.61 14.38 14.59 4,919,622 +0.26(+1.83%)
Dec 31, 2010 14.14 14.34 14.03 14.32 4,083,727 +0.28(+1.98%)
Dec 30, 2010 14.30 14.32 14.01 14.05 4,454,467 -0.31(-2.15%)
Dec 29, 2010 14.35 14.40 14.27 14.35 3,810,913 +0.01(+0.05%)
Dec 28, 2010 14.38 14.41 14.25 14.35 3,115,811 -0.02(-0.11%)
Dec 27, 2010 14.18 14.42 14.15 14.36 3,881,992 +0.11(+0.76%)
Dec 23, 2010 13.98 14.26 13.94 14.25 4,463,147 +0.20(+1.43%)
Dec 22, 2010 14.11 14.13 13.92 14.05 5,430,228 -0.02(-0.16%)
Dec 21, 2010 14.15 14.20 14.01 14.08 5,954,535 -0.03(-0.22%)
Dec 20, 2010 13.98 14.18 13.86 14.11 5,931,615 +0.19(+1.39%)
Dec 17, 2010 14.34 14.35 13.79 13.91 12,729,674 -0.39(-2.75%)
Dec 16, 2010 14.23 14.63 13.91 14.31 16,942,472 -0.46(-3.14%)
Dec 15, 2010 14.75 14.89 14.68 14.77 7,065,143 -0.02(-0.10%)
Dec 14, 2010 14.79 14.91 14.68 14.79 4,979,499 +0.04(+0.26%)
Dec 13, 2010 14.91 15.02 14.74 14.75 7,134,276 -0.13(-0.88%)
Dec 10, 2010 14.56 14.89 14.52 14.88 4,374,746 +0.39(+2.66%)
Dec 09, 2010 14.62 14.68 14.26 14.49 6,245,906 -0.05(-0.32%)
Dec 08, 2010 14.26 14.56 14.23 14.54 6,192,777 +0.28(+1.95%)
Dec 07, 2010 14.83 14.85 14.25 14.26 6,831,631 -0.28(-1.94%)
Dec 06, 2010 14.52 14.76 14.42 14.54 4,699,249 -0.00(-0.03%)
Dec 03, 2010 14.52 14.59 14.35 14.55 4,497,233 -0.08(-0.53%)
Dec 02, 2010 14.55 14.70 14.50 14.62 5,247,291 +0.06(+0.42%)
Dec 01, 2010 14.28 14.59 14.22 14.56 4,832,846 +0.45(+3.17%)
Nov 30, 2010 14.03 14.27 14.03 14.11 4,811,499 -0.11(-0.76%)
Nov 29, 2010 14.08 14.26 13.78 14.22 3,351,523 +0.00(+0.00%)
Nov 26, 2010 14.22 14.35 14.18 14.22 1,020,378 -0.14(-0.97%)
Nov 24, 2010 14.16 14.36 14.36 14.36 2,780,994 +0.30(+2.14%)
Nov 23, 2010 14.03 14.12 13.91 14.06 4,698,289 -0.17(-1.19%)
Nov 22, 2010 14.05 14.26 14.01 14.23 5,348,577 +0.02(+0.16%)
Nov 19, 2010 14.13 14.22 13.97 14.21 4,326,298 +0.02(+0.11%)
Nov 18, 2010 14.32 14.37 14.16 14.19 5,089,831 +0.02(+0.16%)
Nov 17, 2010 13.98 14.21 13.93 14.17 4,701,386 +0.19(+1.38%)
Nov 16, 2010 14.42 14.44 13.89 13.98 7,573,349 -0.59(-4.08%)
Nov 15, 2010 14.37 14.79 14.19 14.57 7,300,528 +0.21(+1.45%)
Nov 12, 2010 14.44 14.68 14.24 14.36 5,567,676 -0.38(-2.57%)
Nov 11, 2010 14.28 14.79 14.13 14.74 8,822,013 +0.29(+1.98%)
Nov 10, 2010 14.24 14.45 14.18 14.45 3,628,888 +0.19(+1.35%)
Nov 09, 2010 14.63 14.63 14.19 14.26 4,856,577 -0.36(-2.48%)
Nov 08, 2010 14.51 14.69 14.43 14.62 5,951,746 +0.02(+0.16%)
Nov 05, 2010 14.49 14.69 14.27 14.60 7,715,029 +0.13(+0.91%)
Nov 04, 2010 14.18 14.49 14.01 14.47 6,685,942 +0.46(+3.31%)
Nov 03, 2010 13.95 14.17 13.93 14.01 5,181,245 +0.08(+0.55%)
Nov 02, 2010 14.04 14.09 13.84 13.93 5,134,309 +0.01(+0.06%)
Nov 01, 2010 13.71 13.96 13.61 13.92 5,334,822 +0.29(+2.15%)
Oct 29, 2010 13.45 13.67 13.41 13.63 7,415,417 +0.15(+1.15%)
Oct 28, 2010 13.61 13.73 13.30 13.47 5,731,145 -0.05(-0.34%)
Oct 27, 2010 13.54 13.67 13.46 13.52 5,771,262 -0.01(-0.06%)
Oct 25, 2010 13.55 13.71 13.49 13.53 3,568,075 +0.08(+0.63%)
Oct 22, 2010 13.59 13.61 13.34 13.44 2,052,039 -0.11(-0.80%)
Oct 21, 2010 13.60 13.78 13.38 13.55 4,281,206 +0.01(+0.06%)
Oct 20, 2010 13.39 13.67 13.31 13.54 5,242,930 +0.17(+1.27%)
Oct 19, 2010 13.15 13.67 13.14 13.37 6,881,709 +0.09(+0.70%)
Oct 18, 2010 13.23 13.34 13.15 13.28 6,766,399 +0.08(+0.58%)
Oct 15, 2010 13.78 13.85 13.18 13.20 12,084,529 -0.43(-3.17%)
Oct 14, 2010 13.58 13.67 13.42 13.64 8,627,984 -0.02(-0.11%)
Oct 13, 2010 13.30 13.83 13.20 13.65 12,919,091 +0.46(+3.45%)
Oct 12, 2010 13.04 13.20 12.97 13.20 7,812,935 +0.12(+0.89%)
Oct 11, 2010 13.09 13.21 12.94 13.08 5,832,426 -0.01(-0.06%)
Oct 08, 2010 13.09 13.19 12.96 13.09 5,191,946 +0.13(+1.01%)
Oct 07, 2010 13.20 13.20 12.86 12.96 127,636 -0.17(-1.29%)
Oct 06, 2010 13.01 13.26 13.01 13.13 6,842,129 +0.09(+0.71%)
Oct 05, 2010 12.72 13.17 12.63 13.03 2,840 +0.46(+3.62%)
Oct 04, 2010 12.74 12.84 12.43 12.58 7,194,427 -0.21(-1.63%)
Oct 01, 2010 12.79 13.03 12.64 12.79 4,931,999 -0.08(-0.62%)
Sep 30, 2010 12.86 13.10 12.75 12.87 62,962 +0.08(+0.62%)
Sep 29, 2010 12.60 12.80 12.49 12.79 20,797 +0.05(+0.42%)
Sep 28, 2010 12.70 12.76 12.45 12.73 90,906 +0.02(+0.12%)
Sep 27, 2010 12.93 13.02 12.70 12.72 4,208,158 -0.22(-1.67%)
Sep 24, 2010 12.89 12.99 12.74 12.93 6,018,759 +0.21(+1.64%)
Sep 23, 2010 12.72 12.96 12.45 12.72 12,113,754 +0.15(+1.23%)
Sep 22, 2010 12.20 12.63 12.19 12.57 8,061,684 +0.26(+2.13%)
Sep 21, 2010 12.49 12.57 12.28 12.31 15,854 -0.15(-1.24%)
Sep 20, 2010 12.42 12.63 12.25 12.46 15,041,861 +0.46(+3.79%)
Sep 17, 2010 12.01 12.28 11.99 12.01 11,588,153 -0.17(-1.39%)
Sep 15, 2010 11.89 12.32 11.82 12.18 8,994,528 +0.08(+0.70%)
Sep 14, 2010 12.31 12.38 12.02 12.09 56,613 -0.29(-2.37%)
Sep 13, 2010 12.41 12.72 12.33 12.39 5,417,753 +0.12(+1.01%)
Sep 10, 2010 12.18 12.30 12.02 12.26 6,695,540 +0.15(+1.21%)
Sep 09, 2010 12.25 12.32 12.02 12.12 55,268 +0.07(+0.58%)
Sep 08, 2010 11.83 12.18 11.81 12.05 24,413 +0.24(+2.02%)
Sep 07, 2010 12.07 12.10 11.76 11.81 12,962 -0.42(-3.47%)
Sep 03, 2010 12.15 12.25 11.93 12.23 6,728,993 +0.25(+2.06%)
Sep 02, 2010 11.82 12.00 11.72 11.98 149,123 +0.29(+2.51%)
Sep 01, 2010 11.36 11.70 11.30 11.69 5,719,476 +0.54(+4.84%)
Aug 31, 2010 11.14 11.27 10.96 11.15 41,702 +0.10(+0.91%)
Aug 30, 2010 11.34 11.35 11.04 11.05 3,840,175 -0.34(-2.98%)
Aug 27, 2010 11.22 11.41 10.80 11.39 7,929,127 +0.62(+5.80%)
Aug 26, 2010 10.77 10.96 10.66 10.77 42,037 +0.04(+0.36%)
Aug 25, 2010 10.64 10.80 10.59 10.73 36,138 -0.05(-0.43%)
Aug 24, 2010 10.84 11.01 10.77 10.77 53,978 -0.23(-2.10%)
Aug 23, 2010 11.05 11.14 10.97 11.01 4,168,281 +0.00(+0.00%)
Aug 20, 2010 11.06 11.08 10.77 11.01 6,310,628 -0.10(-0.90%)
Aug 19, 2010 11.39 11.44 11.09 11.11 3,047 -0.29(-2.50%)
Aug 18, 2010 11.39 11.44 11.17 11.39 31,745 -0.02(-0.14%)
Aug 17, 2010 11.44 11.58 11.37 11.41 58,393 +0.08(+0.75%)
Aug 16, 2010 11.27 11.41 11.22 11.32 3,049,006 +0.00(+0.00%)
Aug 13, 2010 11.32 11.48 11.31 11.32 3,382,050 -0.02(-0.20%)
Aug 12, 2010 11.18 11.43 11.18 11.34 4,916,195 -0.03(-0.27%)
Aug 11, 2010 11.61 11.64 11.38 11.38 752 -0.45(-3.78%)
Aug 10, 2010 11.88 11.94 11.68 11.82 38,725 -0.19(-1.54%)
Aug 09, 2010 11.86 12.07 11.85 12.01 3,723,885 +0.20(+1.70%)
Aug 06, 2010 11.81 11.81 11.55 11.81 3,898,073 -0.09(-0.78%)
Aug 05, 2010 11.93 11.95 11.73 11.90 4,340,664 -0.13(-1.09%)
Aug 04, 2010 12.03 12.14 11.88 12.03 22,012 +0.05(+0.39%)
Aug 03, 2010 12.13 12.15 11.88 11.98 67,682 -0.17(-1.40%)
Aug 02, 2010 12.07 12.17 11.83 12.15 7,105,525 +0.38(+3.21%)
Jul 30, 2010 11.78 11.84 11.44 11.78 5,551,153 +0.13(+1.13%)
Jul 29, 2010 11.60 11.72 11.48 11.65 51,333 +0.05(+0.40%)
Jul 28, 2010 11.60 11.85 11.52 11.60 10,025 -0.15(-1.31%)
Jul 27, 2010 11.75 12.07 11.73 11.75 14,019 -0.19(-1.61%)
Jul 26, 2010 11.58 11.97 11.53 11.95 6,743,284 +0.33(+2.86%)
Jul 23, 2010 11.50 11.68 11.27 11.61 7,396,362 +0.05(+0.47%)
Jul 22, 2010 11.14 11.63 11.10 11.56 32,197 +0.56(+5.05%)
Jul 21, 2010 11.56 11.56 10.94 11.01 8,836,793 -0.43(-3.78%)
Jul 20, 2010 11.44 11.45 10.90 11.44 8,060,333 +0.26(+2.35%)
Jul 19, 2010 11.23 11.28 10.94 11.17 6,671,330 -0.01(-0.07%)
Jul 16, 2010 11.18 11.67 11.14 11.18 10,637,058 -0.55(-4.67%)
Jul 15, 2010 11.74 11.79 11.24 11.73 11,514,965 +0.02(+0.20%)
Jul 14, 2010 11.68 11.75 11.57 11.71 47,580 -0.07(-0.59%)
Jul 13, 2010 11.46 11.84 11.41 11.78 67,942 +0.48(+4.23%)
Jul 12, 2010 11.41 11.51 11.23 11.30 5,769,761 -0.15(-1.35%)
Jul 09, 2010 11.45 11.47 11.21 11.45 5,149,426 +0.17(+1.50%)
Jul 08, 2010 11.38 11.41 11.10 11.28 23,503 +0.05(+0.41%)
Jul 07, 2010 10.77 11.27 10.69 11.24 31,736 +0.52(+4.82%)
Jul 06, 2010 10.72 11.04 10.51 10.72 10,296 +0.05(+0.43%)
Jul 02, 2010 10.67 10.89 10.43 10.67 5,893,218 -0.05(-0.43%)
Jul 01, 2010 10.84 10.90 10.27 10.72 10,180,655 -0.05(-0.43%)
Jun 30, 2010 10.62 11.04 10.60 10.77 33,870 +0.14(+1.30%)
Jun 29, 2010 10.60 11.24 10.53 10.63 60,229 -0.55(-4.96%)
Jun 25, 2010 11.18 11.34 10.84 11.18 12,154,907 +0.34(+3.12%)
Jun 24, 2010 11.01 11.34 10.82 10.84 72,773 +0.05(+0.50%)
Jun 23, 2010 10.66 10.82 10.54 10.79 21,936 +0.13(+1.23%)
Jun 22, 2010 10.82 10.99 10.63 10.66 13,201 -0.12(-1.07%)
Jun 21, 2010 10.90 11.06 10.70 10.77 6,427,421 -0.01(-0.07%)
Jun 18, 2010 10.78 10.94 10.74 10.78 4,994,717 -0.03(-0.28%)
Jun 17, 2010 10.85 10.96 10.65 10.81 5,182,876 -0.03(-0.28%)
Jun 16, 2010 10.63 10.86 10.56 10.84 7,777,494 +0.12(+1.15%)
Jun 15, 2010 10.44 10.74 10.38 10.72 18,127 +0.40(+3.88%)
Jun 14, 2010 10.70 10.70 10.32 10.32 5,289,311 -0.20(-1.90%)
Jun 11, 2010 10.33 10.56 10.30 10.52 7,892,574 +0.05(+0.44%)
Jun 10, 2010 9.811 10.51 9.803 10.47 21,883 +0.79(+8.19%)
Jun 09, 2010 9.819 10.04 9.626 9.680 11,001,602 -0.01(-0.08%)
Jun 08, 2010 9.557 9.772 9.326 9.688 52,769 +0.12(+1.21%)
Jun 07, 2010 9.957 10.03 9.534 9.572 10,464,257 -0.33(-3.34%)
Jun 04, 2010 9.903 10.33 9.865 9.903 9,905,491 -0.51(-4.88%)
Jun 03, 2010 10.43 10.43 10.17 10.41 6,721,058 +0.04(+0.37%)
Jun 02, 2010 10.24 10.38 10.11 10.37 8,204,937 +0.22(+2.20%)
Jun 01, 2010 10.13 10.43 10.13 10.15 8,335,139 -0.21(-2.01%)
May 28, 2010 10.36 10.60 10.26 10.36 6,786,465 -0.19(-1.82%)
May 27, 2010 10.37 10.57 10.27 10.55 8,230,027 +0.41(+4.02%)
May 26, 2010 10.32 10.42 10.05 10.14 129 -0.02(-0.15%)
May 25, 2010 9.842 10.19 9.711 10.16 30,630 +0.02(+0.23%)
May 24, 2010 10.44 10.51 10.13 10.13 7,437,331 -0.28(-2.73%)
May 21, 2010 9.826 10.50 9.780 10.42 11,878,533 +0.38(+3.76%)
May 20, 2010 10.14 10.40 10.04 10.04 18,526 -0.43(-4.12%)
May 19, 2010 10.29 10.66 10.23 10.47 14,153,522 +0.11(+1.04%)
May 18, 2010 11.08 11.12 10.25 10.37 95,280 -0.58(-5.28%)
May 17, 2010 11.04 11.25 10.66 10.94 7,429,076 -0.02(-0.21%)
May 14, 2010 10.97 11.22 10.87 10.97 11,733,219 -0.42(-3.72%)
May 13, 2010 11.66 11.77 11.37 11.39 8,782,635 -0.32(-2.76%)
May 12, 2010 11.51 11.76 11.44 11.71 8,728,441 +0.24(+2.08%)
May 11, 2010 11.43 11.59 11.40 11.47 54,909 +0.02(+0.20%)
May 10, 2010 11.37 11.46 11.30 11.45 10,219,903 +0.61(+5.61%)
May 07, 2010 11.03 11.26 10.70 10.84 11,607,366 -0.25(-2.29%)
May 06, 2010 11.10 11.69 10.33 11.10 5,326 -0.53(-4.57%)
May 05, 2010 11.69 11.86 11.40 11.63 9,721,654 -0.18(-1.56%)
May 04, 2010 12.15 12.31 11.74 11.81 11,959,516 -0.59(-4.72%)
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.