Skip to main content

Discover Financial Services (NY: DFS )

128.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 31.80 32.36 31.65 32.34 4,875,530 +0.59(+1.86%)
Oct 26, 2012 31.43 31.75 31.75 31.75 5,180,158 +0.32(+1.00%)
Oct 25, 2012 31.69 31.80 31.31 31.43 3,478,250 +0.02(+0.05%)
Oct 24, 2012 31.32 31.78 31.32 31.42 4,428,362 +0.18(+0.58%)
Oct 23, 2012 31.01 31.42 30.91 31.24 4,108,258 -0.02(-0.05%)
Oct 19, 2012 31.76 31.91 31.05 31.25 5,914,303 -0.64(-2.00%)
Oct 18, 2012 32.08 32.21 31.55 31.89 4,289,283 -0.29(-0.91%)
Oct 17, 2012 31.82 32.23 31.81 32.18 5,666,369 +0.59(+1.87%)
Oct 16, 2012 31.23 31.69 31.23 31.59 4,934,432 +0.52(+1.68%)
Oct 15, 2012 30.76 31.25 30.57 31.07 4,192,267 +0.47(+1.55%)
Oct 12, 2012 31.20 31.25 30.49 30.60 4,299,809 -0.63(-2.02%)
Oct 11, 2012 31.40 31.61 31.23 31.23 3,289,380 +0.12(+0.38%)
Oct 10, 2012 31.55 31.61 30.82 31.11 5,211,726 -0.26(-0.83%)
Oct 09, 2012 31.69 31.95 31.30 31.37 4,691,715 -0.41(-1.29%)
Oct 08, 2012 31.69 31.91 31.55 31.78 4,203,137 -0.08(-0.25%)
Oct 05, 2012 32.11 32.19 31.72 31.86 3,676,457 -0.02(-0.05%)
Oct 04, 2012 31.53 32.02 31.48 31.87 4,283,741 +0.56(+1.79%)
Oct 03, 2012 30.98 31.31 30.91 31.31 4,765,170 +0.17(+0.53%)
Oct 02, 2012 31.55 31.55 30.96 31.15 4,965,080 -0.26(-0.83%)
Oct 01, 2012 31.51 31.65 31.04 31.41 6,221,356 +0.15(+0.48%)
Sep 28, 2012 31.18 31.69 30.73 31.26 8,896,848 +0.02(+0.05%)
Sep 27, 2012 30.10 31.38 29.55 31.24 11,206,246 +2.12(+7.27%)
Sep 26, 2012 29.58 29.73 29.11 29.13 6,873,876 -0.49(-1.65%)
Sep 25, 2012 30.39 30.65 29.47 29.62 7,387,164 -0.78(-2.56%)
Sep 24, 2012 30.32 30.58 30.10 30.39 5,074,759 +0.01(+0.03%)
Sep 21, 2012 30.14 30.67 30.13 30.39 6,591,810 +0.36(+1.21%)
Sep 20, 2012 30.20 30.38 29.93 30.02 5,054,630 -0.28(-0.91%)
Sep 19, 2012 30.50 30.65 30.18 30.30 5,059,532 +0.00(+0.00%)
Sep 18, 2012 30.47 30.63 30.17 30.30 4,733,719 -0.17(-0.57%)
Sep 17, 2012 30.51 30.85 30.35 30.47 5,289,078 -0.46(-1.48%)
Sep 14, 2012 30.87 31.19 30.74 30.93 6,550,521 +0.04(+0.13%)
Sep 13, 2012 30.12 30.97 29.93 30.89 5,378,162 +0.79(+2.61%)
Sep 12, 2012 30.28 30.40 30.01 30.10 4,544,198 -0.06(-0.21%)
Sep 11, 2012 30.17 30.30 29.93 30.17 3,291,009 +0.09(+0.31%)
Sep 10, 2012 30.28 30.35 30.06 30.07 2,925,617 -0.20(-0.65%)
Sep 07, 2012 30.19 30.44 29.92 30.27 3,690,463 +0.19(+0.63%)
Sep 06, 2012 30.01 30.19 29.77 30.08 5,989,129 +0.25(+0.84%)
Sep 05, 2012 30.72 30.72 29.66 29.83 6,860,699 -0.66(-2.17%)
Sep 04, 2012 30.39 30.74 30.39 30.49 4,629,019 +0.02(+0.05%)
Aug 31, 2012 30.38 30.57 30.17 30.47 2,764,405 +0.28(+0.94%)
Aug 30, 2012 30.17 30.35 29.99 30.19 3,072,510 -0.10(-0.34%)
Aug 29, 2012 30.36 30.47 30.09 30.29 2,885,284 -0.33(-1.08%)
Aug 27, 2012 30.39 30.87 30.24 30.62 5,888,536 +0.25(+0.83%)
Aug 24, 2012 29.84 30.54 29.83 30.37 3,955,107 +0.39(+1.31%)
Aug 23, 2012 30.12 30.45 29.97 29.98 4,707,910 -0.26(-0.86%)
Aug 22, 2012 29.43 30.80 29.43 30.24 10,520,927 +1.13(+3.86%)
Aug 21, 2012 29.39 29.52 29.01 29.11 3,030,493 -0.13(-0.46%)
Aug 20, 2012 29.70 29.70 29.13 29.25 3,295,826 -0.47(-1.59%)
Aug 17, 2012 29.95 29.95 29.47 29.72 3,937,908 -0.03(-0.11%)
Aug 16, 2012 28.99 29.91 28.93 29.75 5,806,096 +0.76(+2.61%)
Aug 15, 2012 28.88 29.04 28.77 28.99 3,450,329 +0.11(+0.38%)
Aug 14, 2012 29.06 29.19 28.79 28.88 3,014,614 -0.06(-0.22%)
Aug 13, 2012 28.92 29.03 28.56 28.95 3,414,428 -0.04(-0.14%)
Aug 10, 2012 28.62 29.04 28.58 28.99 3,683,757 +0.24(+0.85%)
Aug 09, 2012 28.99 29.19 28.72 28.74 4,463,409 -0.43(-1.48%)
Aug 08, 2012 28.84 29.25 28.69 29.17 4,765,419 +0.16(+0.54%)
Aug 07, 2012 28.84 29.28 28.84 29.02 4,566,959 +0.21(+0.74%)
Aug 06, 2012 28.78 28.96 28.71 28.80 4,490,778 +0.09(+0.33%)
Aug 03, 2012 28.23 28.74 28.03 28.71 4,771,103 +0.96(+3.46%)
Aug 02, 2012 27.55 28.07 27.35 27.75 4,562,045 -0.34(-1.20%)
Aug 01, 2012 28.40 28.09 28.09 28.09 4,319,087 -0.20(-0.72%)
Jul 31, 2012 28.69 28.69 28.15 28.29 6,265,161 -0.41(-1.43%)
Jul 30, 2012 28.57 28.78 28.37 28.70 5,496,500 +0.06(+0.19%)
Jul 27, 2012 28.23 28.80 27.93 28.65 6,106,365 +0.69(+2.48%)
Jul 26, 2012 27.38 28.03 27.22 27.96 5,529,371 +1.06(+3.95%)
Jul 25, 2012 27.06 27.16 26.69 26.89 3,197,943 -0.05(-0.18%)
Jul 24, 2012 27.18 27.19 26.59 26.94 6,321,794 -0.20(-0.75%)
Jul 23, 2012 26.99 27.24 26.89 27.14 5,063,032 -0.32(-1.17%)
Jul 20, 2012 27.13 27.76 26.99 27.47 5,084,650 -0.02(-0.06%)
Jul 19, 2012 27.70 27.86 27.36 27.48 6,129,625 -0.19(-0.68%)
Jul 18, 2012 28.02 28.16 27.60 27.67 5,163,083 -0.41(-1.46%)
Jul 17, 2012 27.86 28.24 27.57 28.08 4,271,408 +0.42(+1.54%)
Jul 16, 2012 27.45 27.81 27.36 27.66 4,262,874 +0.15(+0.54%)
Jul 13, 2012 27.29 27.52 27.22 27.51 3,331,379 +0.33(+1.22%)
Jul 12, 2012 26.95 27.39 26.66 27.18 5,947,162 -0.09(-0.32%)
Jul 11, 2012 27.08 27.33 26.80 27.26 6,231,223 +0.32(+1.20%)
Jul 10, 2012 27.77 27.82 26.85 26.94 5,659,862 -0.61(-2.20%)
Jul 09, 2012 27.70 27.81 27.42 27.55 4,024,779 -0.24(-0.85%)
Jul 06, 2012 27.54 27.88 27.46 27.78 3,746,517 -0.04(-0.14%)
Jul 05, 2012 27.76 28.10 27.66 27.82 4,760,463 -0.07(-0.25%)
Jul 03, 2012 27.53 27.99 27.43 27.89 3,898,808 +0.44(+1.61%)
Jul 02, 2012 27.29 27.54 27.14 27.45 4,477,417 +0.32(+1.19%)
Jun 29, 2012 27.00 27.13 26.74 27.13 6,739,568 +0.96(+3.66%)
Jun 28, 2012 26.05 26.37 25.69 26.17 4,676,174 -0.24(-0.92%)
Jun 27, 2012 26.47 26.60 26.23 26.42 4,839,467 +0.13(+0.48%)
Jun 26, 2012 26.27 26.47 26.23 26.29 7,980,376 -0.07(-0.27%)
Jun 25, 2012 26.02 26.48 26.02 26.36 5,924,568 -0.01(-0.03%)
Jun 22, 2012 26.59 26.90 26.05 26.37 19,159,702 +0.13(+0.48%)
Jun 21, 2012 27.00 27.11 26.21 26.24 9,729,042 -0.54(-2.02%)
Jun 20, 2012 26.46 26.92 26.13 26.78 10,700,065 +0.45(+1.70%)
Jun 19, 2012 25.50 26.63 25.21 26.34 12,761,413 +0.58(+2.25%)
Jun 18, 2012 25.76 25.98 25.64 25.76 7,816,319 -0.13(-0.48%)
Jun 15, 2012 25.72 25.95 25.36 25.88 7,512,936 +0.49(+1.92%)
Jun 14, 2012 25.37 25.55 25.11 25.40 8,532,020 +0.20(+0.78%)
Jun 13, 2012 25.78 25.90 25.08 25.20 7,779,348 -0.63(-2.43%)
Jun 12, 2012 25.50 25.87 25.36 25.83 4,615,414 +0.41(+1.61%)
Jun 11, 2012 26.05 26.20 25.40 25.42 4,629,564 -0.33(-1.28%)
Jun 08, 2012 25.20 25.75 24.98 25.75 3,890,449 +0.44(+1.74%)
Jun 07, 2012 25.14 25.60 25.03 25.31 6,901,463 +0.52(+2.09%)
Jun 06, 2012 24.58 24.83 24.37 24.79 6,211,464 +0.43(+1.77%)
Jun 05, 2012 24.08 24.42 24.02 24.36 7,005,876 +0.20(+0.81%)
Jun 04, 2012 24.06 24.36 23.91 24.16 6,102,084 +0.06(+0.26%)
Jun 01, 2012 25.28 25.47 24.08 24.10 11,981,275 -1.88(-7.22%)
May 31, 2012 26.04 26.21 25.57 25.98 5,881,419 -0.13(-0.48%)
May 30, 2012 26.00 26.27 25.57 26.10 9,410,450 -0.07(-0.27%)
May 29, 2012 25.86 26.27 25.67 26.17 5,646,042 +0.49(+1.92%)
May 25, 2012 25.58 25.89 25.54 25.68 3,103,925 +0.09(+0.34%)
May 24, 2012 25.55 25.72 25.24 25.59 4,593,788 +0.21(+0.83%)
May 23, 2012 25.10 25.43 24.96 25.38 6,226,577 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.25 25.37 6,953,162 -0.13(-0.52%)
May 21, 2012 24.73 25.56 24.59 25.50 5,619,517 +0.78(+3.14%)
May 18, 2012 24.87 25.04 24.60 24.73 6,751,484 +0.02(+0.10%)
May 17, 2012 25.92 26.03 24.70 24.70 11,535,187 -1.26(-4.84%)
May 16, 2012 26.34 26.52 25.96 25.96 5,201,606 -0.24(-0.93%)
May 15, 2012 26.33 26.57 26.12 26.20 4,270,145 -0.16(-0.60%)
May 14, 2012 26.40 26.68 26.34 26.36 5,625,419 -0.41(-1.52%)
May 11, 2012 26.09 26.81 25.86 26.77 5,401,087 +0.49(+1.85%)
May 10, 2012 26.35 26.49 26.17 26.28 3,420,893 +0.09(+0.36%)
May 09, 2012 25.87 26.53 25.67 26.19 6,756,399 +0.00(+0.00%)
May 08, 2012 26.11 26.31 25.84 26.19 5,929,735 -0.09(-0.36%)
May 07, 2012 26.08 26.49 26.02 26.28 4,212,141 -0.02(-0.06%)
May 04, 2012 26.29 26.42 26.12 26.30 4,260,429 -0.19(-0.71%)
May 03, 2012 27.00 27.09 26.44 26.49 5,881,743 -0.44(-1.63%)
May 02, 2012 26.85 27.11 26.78 26.93 5,261,842 -0.05(-0.20%)
May 01, 2012 26.67 27.26 26.56 26.98 5,307,680 +0.38(+1.45%)
Apr 30, 2012 26.71 26.80 26.50 26.60 4,071,550 -0.15(-0.56%)
Apr 27, 2012 26.67 26.87 26.60 26.74 3,951,848 +0.16(+0.62%)
Apr 26, 2012 26.28 26.63 26.16 26.58 3,680,736 +0.27(+1.01%)
Apr 25, 2012 26.00 26.36 25.90 26.31 4,081,225 +0.60(+2.32%)
Apr 24, 2012 25.73 26.00 25.50 25.72 5,026,844 +0.01(+0.03%)
Apr 23, 2012 25.43 25.76 25.15 25.71 5,767,852 -0.13(-0.49%)
Apr 20, 2012 25.76 26.09 25.69 25.83 4,693,043 +0.13(+0.49%)
Apr 19, 2012 25.88 25.93 25.50 25.71 5,569,050 +0.09(+0.37%)
Apr 18, 2012 25.65 25.79 25.46 25.61 4,650,366 -0.14(-0.55%)
Apr 17, 2012 25.71 25.88 25.53 25.76 5,081,799 +0.24(+0.95%)
Apr 16, 2012 25.78 25.98 25.40 25.51 6,303,647 -0.29(-1.13%)
Apr 13, 2012 25.99 26.13 25.69 25.80 6,466,058 -0.30(-1.14%)
Apr 12, 2012 25.68 26.16 25.50 26.10 5,577,282 +0.46(+1.81%)
Apr 11, 2012 25.51 25.71 25.43 25.64 5,379,980 +0.39(+1.55%)
Apr 10, 2012 25.60 25.86 25.24 25.25 6,759,638 -0.37(-1.44%)
Apr 09, 2012 25.51 25.76 25.29 25.61 5,287,367 -0.34(-1.30%)
Apr 05, 2012 25.72 26.03 25.72 25.95 4,816,192 +0.06(+0.24%)
Apr 04, 2012 25.93 26.11 25.70 25.89 6,326,646 -0.40(-1.52%)
Apr 03, 2012 26.38 26.43 26.05 26.29 8,424,907 -0.07(-0.27%)
Apr 02, 2012 26.39 26.57 26.13 26.36 7,632,876 +0.28(+1.08%)
Mar 30, 2012 25.97 26.15 25.54 26.08 10,987,114 +0.30(+1.18%)
Mar 29, 2012 25.80 26.16 25.68 25.77 7,800,675 -0.16(-0.63%)
Mar 28, 2012 26.34 26.37 25.75 25.94 9,260,625 -0.51(-1.92%)
Mar 27, 2012 26.50 26.59 26.29 26.45 9,302,475 -0.02(-0.06%)
Mar 26, 2012 26.67 26.67 26.06 26.46 11,587,347 +0.00(+0.00%)
Mar 23, 2012 25.65 26.93 25.26 26.46 17,121,404 +1.05(+4.12%)
Mar 22, 2012 24.55 25.90 24.33 25.41 16,458,938 +0.66(+2.69%)
Mar 21, 2012 25.03 25.25 24.73 24.75 9,588,630 -0.17(-0.69%)
Mar 20, 2012 24.92 25.41 24.76 24.92 13,034,705 -0.48(-1.91%)
Mar 19, 2012 25.02 25.97 24.99 25.41 9,591,180 +0.34(+1.34%)
Mar 16, 2012 25.26 25.42 25.01 25.07 9,275,690 +0.02(+0.09%)
Mar 15, 2012 25.27 25.27 24.70 25.05 9,576,213 -0.02(-0.06%)
Mar 14, 2012 25.41 25.56 24.87 25.06 7,615,514 +0.02(+0.06%)
Mar 13, 2012 24.21 25.11 24.17 25.05 7,024,922 +0.97(+4.03%)
Mar 12, 2012 23.95 24.10 23.63 24.08 5,217,731 +0.13(+0.56%)
Mar 09, 2012 23.85 24.29 23.78 23.94 4,459,511 +0.18(+0.76%)
Mar 08, 2012 23.92 23.94 23.59 23.76 3,958,498 -0.01(-0.03%)
Mar 07, 2012 23.53 23.94 23.51 23.77 3,957,403 +0.36(+1.54%)
Mar 06, 2012 23.55 23.79 23.17 23.41 6,023,598 -0.44(-1.84%)
Mar 05, 2012 23.88 23.94 23.65 23.85 4,329,531 -0.03(-0.13%)
Mar 02, 2012 24.00 24.09 23.76 23.88 3,358,592 -0.11(-0.46%)
Mar 01, 2012 23.54 24.13 23.47 23.99 4,848,741 +0.52(+2.20%)
Feb 29, 2012 23.87 24.01 23.44 23.47 5,326,030 -0.28(-1.19%)
Feb 28, 2012 23.57 23.77 23.36 23.76 5,997,978 +0.41(+1.78%)
Feb 27, 2012 23.39 23.55 23.25 23.34 5,578,391 -0.27(-1.16%)
Feb 24, 2012 23.52 23.68 23.39 23.61 4,783,364 +0.12(+0.50%)
Feb 23, 2012 23.25 23.51 23.16 23.50 5,033,339 +0.25(+1.08%)
Feb 22, 2012 23.32 23.47 23.22 23.25 4,908,608 +0.02(+0.10%)
Feb 21, 2012 23.36 23.41 23.05 23.22 6,123,255 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.07 23.11 4,139,599 -0.03(-0.14%)
Feb 16, 2012 22.71 23.16 22.64 23.14 5,645,349 +0.45(+1.97%)
Feb 15, 2012 22.42 22.96 22.41 22.69 7,841,302 +0.41(+1.86%)
Feb 14, 2012 22.37 22.42 22.11 22.28 5,805,653 -0.16(-0.70%)
Feb 13, 2012 22.20 22.44 22.15 22.43 6,119,832 +0.39(+1.77%)
Feb 10, 2012 22.32 22.38 21.96 22.04 5,196,219 -0.56(-2.46%)
Feb 09, 2012 22.53 22.67 22.28 22.60 5,369,685 +0.09(+0.38%)
Feb 08, 2012 22.64 22.68 22.22 22.51 6,043,720 -0.13(-0.55%)
Feb 07, 2012 22.06 22.71 22.05 22.64 7,212,352 +0.52(+2.33%)
Feb 06, 2012 21.98 22.21 21.88 22.12 4,222,630 +0.05(+0.21%)
Feb 03, 2012 21.96 22.15 21.88 22.07 6,696,364 +0.37(+1.69%)
Feb 02, 2012 21.77 21.86 21.60 21.71 3,451,873 +0.02(+0.11%)
Feb 01, 2012 21.61 21.92 21.44 21.68 7,084,958 +0.42(+1.99%)
Jan 31, 2012 21.47 21.65 21.07 21.26 7,422,847 -0.09(-0.40%)
Jan 30, 2012 21.21 21.40 20.78 21.35 7,263,201 +0.12(+0.55%)
Jan 27, 2012 21.39 21.62 21.02 21.23 11,332,564 -0.64(-2.93%)
Jan 26, 2012 21.55 21.97 21.45 21.87 9,860,166 +0.40(+1.86%)
Jan 25, 2012 21.68 21.78 21.45 21.47 9,469,655 -0.30(-1.37%)
Jan 24, 2012 21.55 21.78 21.44 21.77 7,647,209 +0.07(+0.32%)
Jan 23, 2012 21.45 21.75 21.24 21.70 7,407,172 +0.27(+1.28%)
Jan 20, 2012 21.10 21.48 20.92 21.42 8,819,014 +0.20(+0.96%)
Jan 19, 2012 21.07 21.31 21.01 21.22 7,848,696 +0.16(+0.78%)
Jan 18, 2012 21.04 21.29 20.87 21.06 7,117,404 -0.06(-0.30%)
Jan 17, 2012 21.06 21.19 20.91 21.12 8,707,109 +0.38(+1.85%)
Jan 13, 2012 20.31 20.93 20.26 20.74 9,153,674 +0.14(+0.68%)
Jan 12, 2012 20.25 20.64 20.24 20.60 7,340,087 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.23 8,226,351 +0.16(+0.82%)
Jan 10, 2012 19.36 20.11 19.29 20.06 12,054,270 +0.98(+5.12%)
Jan 09, 2012 19.15 19.28 18.97 19.09 4,204,041 +0.08(+0.41%)
Jan 06, 2012 19.27 19.33 18.90 19.01 4,390,299 -0.17(-0.90%)
Jan 05, 2012 18.78 19.30 18.58 19.18 5,844,621 +0.16(+0.86%)
Jan 04, 2012 18.96 19.15 18.77 19.02 6,631,727 +0.24(+1.29%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,482,233 -0.11(-0.58%)
Dec 29, 2011 18.75 18.93 18.65 18.88 3,658,219 +0.15(+0.79%)
Dec 28, 2011 18.97 19.01 18.70 18.73 3,274,017 -0.19(-0.99%)
Dec 27, 2011 19.03 19.05 18.80 18.92 3,307,991 -0.16(-0.82%)
Dec 23, 2011 18.93 19.08 18.79 19.08 3,131,067 +0.25(+1.32%)
Dec 21, 2011 18.90 19.01 18.55 18.83 4,094,894 -0.04(-0.21%)
Dec 20, 2011 18.73 18.97 18.66 18.87 7,240,134 +0.51(+2.76%)
Dec 19, 2011 18.92 19.01 18.31 18.36 6,150,659 -0.51(-2.72%)
Dec 16, 2011 18.16 18.89 18.15 18.88 12,505,898 +0.90(+5.03%)
Dec 15, 2011 18.96 18.96 17.79 17.97 13,841,114 -0.58(-3.15%)
Dec 14, 2011 18.54 18.82 18.25 18.56 7,573,869 -0.05(-0.25%)
Dec 13, 2011 18.92 19.12 18.42 18.60 8,618,406 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.57 18.86 5,847,963 -0.41(-2.14%)
Dec 09, 2011 18.78 19.36 18.75 19.27 5,280,634 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.61 18.67 4,788,562 -0.44(-2.28%)
Dec 07, 2011 18.95 19.19 18.65 19.11 4,379,178 +0.12(+0.61%)
Dec 06, 2011 19.08 19.14 18.81 18.99 3,681,905 -0.10(-0.53%)
Dec 05, 2011 19.19 19.28 18.89 19.09 4,232,299 +0.23(+1.24%)
Dec 02, 2011 18.97 19.33 18.79 18.86 4,997,572 +0.13(+0.71%)
Dec 01, 2011 18.46 18.87 18.25 18.73 5,813,971 +0.17(+0.92%)
Nov 30, 2011 18.30 18.56 18.07 18.56 9,760,070 +0.84(+4.75%)
Nov 29, 2011 18.12 18.12 17.68 17.71 6,119,630 -0.33(-1.81%)
Nov 28, 2011 18.29 18.31 17.83 18.04 6,322,866 +0.16(+0.87%)
Nov 25, 2011 17.87 18.06 17.75 17.89 1,997,325 +0.04(+0.22%)
Nov 23, 2011 17.87 18.05 17.78 17.85 7,813,462 -0.23(-1.29%)
Nov 22, 2011 17.81 18.24 17.78 18.08 8,027,594 +0.27(+1.53%)
Nov 21, 2011 17.61 17.93 17.51 17.81 8,366,788 -0.13(-0.74%)
Nov 18, 2011 17.82 17.98 17.61 17.94 6,524,518 +0.26(+1.50%)
Nov 17, 2011 18.28 18.51 17.55 17.68 11,663,826 -0.80(-4.34%)
Nov 16, 2011 19.11 19.12 18.46 18.48 8,982,439 -0.93(-4.78%)
Nov 15, 2011 19.02 19.48 18.77 19.41 11,138,958 +0.27(+1.42%)
Nov 14, 2011 19.15 19.26 18.79 19.13 7,410,978 -0.16(-0.85%)
Nov 11, 2011 18.84 19.39 18.70 19.30 6,839,761 +0.80(+4.34%)
Nov 10, 2011 18.68 18.84 18.32 18.49 5,845,742 +0.07(+0.38%)
Nov 09, 2011 18.54 18.88 18.33 18.42 8,404,192 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.80 19.13 6,207,131 -0.12(-0.65%)
Nov 07, 2011 19.00 19.30 18.88 19.26 5,516,424 +0.17(+0.90%)
Nov 04, 2011 18.96 19.14 18.70 19.09 6,146,001 -0.09(-0.45%)
Nov 03, 2011 18.67 19.19 18.10 19.17 10,407,792 +0.81(+4.41%)
Nov 02, 2011 18.18 18.49 18.09 18.36 8,084,195 +0.57(+3.20%)
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.