Skip to main content

Discover Financial Services (NY: DFS )

129.89 +1.89 (+1.48%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.99 27.12 26.73 27.12 6,742,004 +0.96(+3.66%)
Jun 28, 2012 26.04 26.36 25.68 26.16 4,677,864 -0.24(-0.92%)
Jun 27, 2012 26.46 26.59 26.23 26.41 4,841,217 +0.13(+0.48%)
Jun 26, 2012 26.26 26.46 26.23 26.28 7,983,260 -0.07(-0.27%)
Jun 25, 2012 26.01 26.47 26.01 26.35 5,926,710 -0.01(-0.03%)
Jun 22, 2012 26.58 26.89 26.04 26.36 19,166,626 +0.13(+0.48%)
Jun 21, 2012 26.99 27.10 26.20 26.23 9,732,558 -0.54(-2.02%)
Jun 20, 2012 26.45 26.91 26.12 26.77 10,703,933 +0.45(+1.70%)
Jun 19, 2012 25.49 26.63 25.20 26.33 12,766,026 +0.58(+2.25%)
Jun 18, 2012 25.75 25.97 25.63 25.75 7,819,144 -0.13(-0.49%)
Jun 15, 2012 25.71 25.94 25.35 25.87 7,515,652 +0.49(+1.92%)
Jun 14, 2012 25.36 25.54 25.10 25.39 8,535,104 +0.20(+0.78%)
Jun 13, 2012 25.77 25.89 25.07 25.19 7,782,160 -0.63(-2.43%)
Jun 12, 2012 25.50 25.86 25.35 25.82 4,617,082 +0.41(+1.60%)
Jun 11, 2012 26.04 26.19 25.39 25.41 4,631,237 -0.33(-1.28%)
Jun 08, 2012 25.19 25.74 24.97 25.74 3,891,855 +0.44(+1.74%)
Jun 07, 2012 25.13 25.59 25.02 25.30 6,903,958 +0.52(+2.09%)
Jun 06, 2012 24.57 24.82 24.36 24.78 6,213,710 +0.43(+1.77%)
Jun 05, 2012 24.07 24.41 24.01 24.35 7,008,408 +0.20(+0.81%)
Jun 04, 2012 24.05 24.35 23.90 24.15 6,104,290 +0.06(+0.26%)
Jun 01, 2012 25.27 25.46 24.07 24.09 11,985,606 -1.87(-7.22%)
May 31, 2012 26.03 26.20 25.56 25.97 5,883,545 -0.13(-0.48%)
May 30, 2012 25.99 26.26 25.56 26.09 9,413,852 -0.07(-0.27%)
May 29, 2012 25.85 26.26 25.66 26.16 5,648,082 +0.49(+1.92%)
May 25, 2012 25.57 25.88 25.53 25.67 3,105,047 +0.09(+0.34%)
May 24, 2012 25.54 25.71 25.23 25.58 4,595,449 +0.21(+0.83%)
May 23, 2012 25.09 25.43 24.95 25.37 6,228,827 +0.01(+0.03%)
May 22, 2012 25.72 26.01 25.24 25.36 6,955,675 -0.13(-0.52%)
May 21, 2012 24.72 25.55 24.59 25.50 5,621,549 +0.78(+3.14%)
May 18, 2012 24.86 25.03 24.59 24.72 6,753,924 +0.02(+0.10%)
May 17, 2012 25.91 26.02 24.69 24.70 11,539,356 -1.25(-4.83%)
May 16, 2012 26.33 26.51 25.95 25.95 5,203,486 -0.24(-0.93%)
May 15, 2012 26.32 26.56 26.12 26.19 4,271,689 -0.16(-0.60%)
May 14, 2012 26.39 26.67 26.33 26.35 5,627,452 -0.41(-1.52%)
May 11, 2012 26.08 26.80 25.85 26.76 5,403,039 +0.49(+1.85%)
May 10, 2012 26.34 26.48 26.16 26.27 3,422,129 +0.09(+0.36%)
May 09, 2012 25.86 26.52 25.66 26.18 6,758,841 +0.00(+0.00%)
May 08, 2012 26.10 26.30 25.83 26.18 5,931,878 -0.09(-0.36%)
May 07, 2012 26.07 26.48 26.01 26.27 4,213,663 -0.02(-0.06%)
May 04, 2012 26.28 26.41 26.11 26.29 4,261,969 -0.19(-0.71%)
May 03, 2012 26.99 27.08 26.43 26.48 5,883,869 -0.44(-1.63%)
May 02, 2012 26.84 27.10 26.77 26.92 5,263,744 -0.05(-0.20%)
May 01, 2012 26.66 27.25 26.55 26.97 5,309,599 +0.38(+1.45%)
Apr 30, 2012 26.70 26.79 26.49 26.59 4,073,022 -0.15(-0.56%)
Apr 27, 2012 26.66 26.86 26.59 26.73 3,953,276 +0.16(+0.62%)
Apr 26, 2012 26.27 26.62 26.15 26.57 3,682,066 +0.27(+1.01%)
Apr 25, 2012 25.99 26.35 25.89 26.30 4,082,700 +0.60(+2.32%)
Apr 24, 2012 25.72 25.99 25.49 25.71 5,028,661 +0.01(+0.03%)
Apr 23, 2012 25.42 25.75 25.14 25.70 5,769,937 -0.13(-0.49%)
Apr 20, 2012 25.75 26.08 25.68 25.83 4,694,739 +0.13(+0.49%)
Apr 19, 2012 25.87 25.92 25.49 25.70 5,571,063 +0.09(+0.37%)
Apr 18, 2012 25.64 25.78 25.45 25.61 4,652,047 -0.14(-0.55%)
Apr 17, 2012 25.70 25.87 25.52 25.75 5,083,636 +0.24(+0.95%)
Apr 16, 2012 25.77 25.97 25.39 25.50 6,305,926 -0.29(-1.13%)
Apr 13, 2012 25.98 26.12 25.68 25.79 6,468,396 -0.30(-1.14%)
Apr 12, 2012 25.67 26.15 25.50 26.09 5,579,298 +0.46(+1.81%)
Apr 11, 2012 25.50 25.70 25.42 25.63 5,381,924 +0.39(+1.55%)
Apr 10, 2012 25.59 25.85 25.23 25.24 6,762,081 -0.37(-1.44%)
Apr 09, 2012 25.50 25.75 25.28 25.61 5,289,278 -0.34(-1.30%)
Apr 05, 2012 25.72 26.02 25.71 25.94 4,817,933 +0.06(+0.24%)
Apr 04, 2012 25.92 26.10 25.69 25.88 6,328,933 -0.40(-1.52%)
Apr 03, 2012 26.37 26.42 26.04 26.28 8,427,952 -0.07(-0.27%)
Apr 02, 2012 26.38 26.56 26.12 26.35 7,635,635 +0.28(+1.08%)
Mar 30, 2012 25.96 26.14 25.53 26.07 10,991,086 +0.30(+1.18%)
Mar 29, 2012 25.80 26.15 25.67 25.76 7,803,495 -0.16(-0.63%)
Mar 28, 2012 26.33 26.36 25.74 25.93 9,263,973 -0.51(-1.92%)
Mar 27, 2012 26.49 26.59 26.28 26.44 9,305,838 -0.02(-0.06%)
Mar 26, 2012 26.66 26.66 26.05 26.45 11,591,535 +0.00(+0.00%)
Mar 23, 2012 25.64 26.92 25.25 26.45 17,127,592 +1.05(+4.12%)
Mar 22, 2012 24.54 25.89 24.32 25.40 16,464,887 +0.66(+2.69%)
Mar 21, 2012 25.02 25.24 24.72 24.74 9,592,096 -0.17(-0.69%)
Mar 20, 2012 24.91 25.40 24.75 24.91 13,039,417 -0.48(-1.91%)
Mar 19, 2012 25.01 25.96 24.98 25.40 9,594,647 +0.34(+1.34%)
Mar 16, 2012 25.25 25.41 25.01 25.06 9,279,043 +0.02(+0.09%)
Mar 15, 2012 25.26 25.26 24.69 25.04 9,579,675 -0.02(-0.06%)
Mar 14, 2012 25.40 25.55 24.86 25.05 7,618,267 +0.02(+0.06%)
Mar 13, 2012 24.20 25.10 24.16 25.04 7,027,461 +0.97(+4.03%)
Mar 12, 2012 23.94 24.09 23.62 24.07 5,219,617 +0.13(+0.56%)
Mar 09, 2012 23.84 24.28 23.77 23.93 4,461,123 +0.18(+0.76%)
Mar 08, 2012 23.91 23.93 23.58 23.75 3,959,929 -0.01(-0.03%)
Mar 07, 2012 23.52 23.93 23.50 23.76 3,958,834 +0.36(+1.54%)
Mar 06, 2012 23.54 23.79 23.16 23.40 6,025,776 -0.44(-1.84%)
Mar 05, 2012 23.87 23.93 23.64 23.84 4,331,096 -0.03(-0.13%)
Mar 02, 2012 23.99 24.08 23.75 23.87 3,359,806 -0.11(-0.46%)
Mar 01, 2012 23.53 24.12 23.47 23.98 4,850,494 +0.52(+2.20%)
Feb 29, 2012 23.86 24.00 23.43 23.47 5,327,955 -0.28(-1.19%)
Feb 28, 2012 23.56 23.76 23.36 23.75 6,000,147 +0.41(+1.78%)
Feb 27, 2012 23.38 23.54 23.24 23.33 5,580,408 -0.27(-1.16%)
Feb 24, 2012 23.51 23.67 23.38 23.61 4,785,093 +0.12(+0.50%)
Feb 23, 2012 23.24 23.50 23.15 23.49 5,035,158 +0.25(+1.08%)
Feb 22, 2012 23.31 23.46 23.21 23.24 4,910,383 +0.02(+0.10%)
Feb 21, 2012 23.36 23.40 23.04 23.22 6,125,468 +0.12(+0.51%)
Feb 17, 2012 23.47 23.47 23.06 23.10 4,141,095 -0.03(-0.14%)
Feb 16, 2012 22.70 23.15 22.64 23.13 5,647,389 +0.45(+1.96%)
Feb 15, 2012 22.41 22.95 22.40 22.68 7,844,136 +0.41(+1.86%)
Feb 14, 2012 22.36 22.41 22.10 22.27 5,807,751 -0.16(-0.70%)
Feb 13, 2012 22.19 22.43 22.14 22.43 6,122,044 +0.39(+1.77%)
Feb 10, 2012 22.31 22.37 21.96 22.03 5,198,097 -0.56(-2.46%)
Feb 09, 2012 22.52 22.66 22.28 22.59 5,371,626 +0.09(+0.38%)
Feb 08, 2012 22.64 22.67 22.21 22.50 6,045,905 -0.13(-0.55%)
Feb 07, 2012 22.05 22.70 22.04 22.63 7,214,960 +0.52(+2.33%)
Feb 06, 2012 21.97 22.20 21.87 22.11 4,224,156 +0.05(+0.21%)
Feb 03, 2012 21.96 22.14 21.87 22.07 6,698,785 +0.37(+1.69%)
Feb 02, 2012 21.76 21.85 21.59 21.70 3,453,120 +0.02(+0.11%)
Feb 01, 2012 21.60 21.91 21.43 21.67 7,087,519 +0.42(+1.99%)
Jan 31, 2012 21.46 21.64 21.06 21.25 7,425,531 -0.09(-0.40%)
Jan 30, 2012 21.20 21.39 20.77 21.34 7,265,827 +0.12(+0.55%)
Jan 27, 2012 21.38 21.61 21.01 21.22 11,336,661 -0.64(-2.93%)
Jan 26, 2012 21.54 21.96 21.44 21.86 9,863,731 +0.40(+1.86%)
Jan 25, 2012 21.67 21.77 21.44 21.46 9,473,078 -0.30(-1.37%)
Jan 24, 2012 21.54 21.78 21.43 21.76 7,649,974 +0.07(+0.32%)
Jan 23, 2012 21.44 21.75 21.24 21.69 7,409,850 +0.27(+1.28%)
Jan 20, 2012 21.10 21.47 20.92 21.42 8,822,202 +0.20(+0.96%)
Jan 19, 2012 21.06 21.31 21.00 21.21 7,851,534 +0.16(+0.78%)
Jan 18, 2012 21.03 21.28 20.86 21.05 7,119,976 -0.06(-0.30%)
Jan 17, 2012 21.05 21.18 20.90 21.11 8,710,257 +0.38(+1.85%)
Jan 13, 2012 20.31 20.92 20.26 20.73 9,156,983 +0.14(+0.68%)
Jan 12, 2012 20.24 20.63 20.23 20.59 7,342,740 +0.37(+1.82%)
Jan 11, 2012 19.99 20.27 19.73 20.22 8,229,324 +0.16(+0.82%)
Jan 10, 2012 19.35 20.10 19.28 20.06 12,058,627 +0.98(+5.12%)
Jan 09, 2012 19.14 19.27 18.96 19.08 4,205,561 +0.08(+0.41%)
Jan 06, 2012 19.27 19.32 18.89 19.00 4,391,886 -0.17(-0.90%)
Jan 05, 2012 18.77 19.29 18.57 19.17 5,846,734 +0.16(+0.86%)
Jan 04, 2012 18.95 19.14 18.77 19.01 6,634,124 +0.24(+1.29%)
Dec 30, 2011 18.80 18.88 18.66 18.77 2,483,130 -0.11(-0.58%)
Dec 29, 2011 18.74 18.92 18.64 18.88 3,659,541 +0.15(+0.79%)
Dec 28, 2011 18.96 19.00 18.70 18.73 3,275,200 -0.19(-0.99%)
Dec 27, 2011 19.02 19.04 18.80 18.91 3,309,187 -0.16(-0.82%)
Dec 23, 2011 18.92 19.07 18.78 19.07 3,132,199 +0.25(+1.32%)
Dec 21, 2011 18.89 19.00 18.54 18.82 4,096,375 -0.04(-0.21%)
Dec 20, 2011 18.72 18.96 18.66 18.86 7,242,751 +0.51(+2.76%)
Dec 19, 2011 18.92 19.00 18.30 18.35 6,152,883 -0.51(-2.72%)
Dec 16, 2011 18.15 18.88 18.14 18.87 12,510,419 +0.90(+5.03%)
Dec 15, 2011 18.95 18.95 17.79 17.97 13,846,117 -0.58(-3.15%)
Dec 14, 2011 18.53 18.81 18.25 18.55 7,576,607 -0.05(-0.25%)
Dec 13, 2011 18.92 19.11 18.42 18.60 8,621,522 -0.26(-1.36%)
Dec 12, 2011 19.12 19.12 18.56 18.85 5,850,077 -0.41(-2.14%)
Dec 09, 2011 18.77 19.35 18.74 19.27 5,282,543 +0.60(+3.21%)
Dec 08, 2011 18.92 19.09 18.60 18.67 4,790,293 -0.44(-2.28%)
Dec 07, 2011 18.95 19.18 18.64 19.10 4,380,762 +0.12(+0.62%)
Dec 06, 2011 19.07 19.13 18.81 18.99 3,683,236 -0.10(-0.53%)
Dec 05, 2011 19.18 19.27 18.88 19.09 4,233,829 +0.23(+1.24%)
Dec 02, 2011 18.96 19.32 18.78 18.85 4,999,378 +0.13(+0.71%)
Dec 01, 2011 18.46 18.86 18.25 18.72 5,816,073 +0.17(+0.92%)
Nov 30, 2011 18.29 18.56 18.06 18.55 9,763,598 +0.84(+4.75%)
Nov 29, 2011 18.11 18.11 17.68 17.71 6,121,842 -0.33(-1.81%)
Nov 28, 2011 18.28 18.30 17.82 18.04 6,325,152 +0.16(+0.87%)
Nov 25, 2011 17.86 18.05 17.74 17.88 1,998,047 +0.04(+0.22%)
Nov 23, 2011 17.86 18.04 17.77 17.84 7,816,287 -0.23(-1.29%)
Nov 22, 2011 17.80 18.23 17.78 18.07 8,030,496 +0.27(+1.53%)
Nov 21, 2011 17.60 17.92 17.51 17.80 8,369,812 -0.13(-0.74%)
Nov 18, 2011 17.82 17.97 17.61 17.93 6,526,876 +0.26(+1.50%)
Nov 17, 2011 18.27 18.50 17.54 17.67 11,668,042 -0.80(-4.34%)
Nov 16, 2011 19.10 19.11 18.46 18.47 8,985,686 -0.93(-4.78%)
Nov 15, 2011 19.01 19.47 18.76 19.40 11,142,985 +0.27(+1.42%)
Nov 14, 2011 19.14 19.25 18.78 19.13 7,413,658 -0.16(-0.85%)
Nov 11, 2011 18.84 19.38 18.70 19.29 6,842,233 +0.80(+4.34%)
Nov 10, 2011 18.67 18.83 18.32 18.49 5,847,856 +0.07(+0.38%)
Nov 09, 2011 18.53 18.88 18.33 18.42 8,407,230 -0.71(-3.71%)
Nov 08, 2011 19.30 19.34 18.79 19.13 6,209,375 -0.12(-0.65%)
Nov 07, 2011 18.99 19.29 18.87 19.25 5,518,418 +0.17(+0.90%)
Nov 04, 2011 18.95 19.13 18.70 19.08 6,148,223 -0.09(-0.45%)
Nov 03, 2011 18.67 19.18 18.09 19.16 10,411,554 +0.81(+4.41%)
Nov 02, 2011 18.18 18.48 18.09 18.35 8,087,118 +0.57(+3.20%)
Nov 01, 2011 17.80 18.11 17.65 17.79 9,486,879 -0.56(-3.06%)
Oct 31, 2011 18.78 19.04 18.33 18.35 6,176,538 -0.72(-3.76%)
Oct 28, 2011 18.91 19.14 18.77 19.06 6,068,226 -0.03(-0.16%)
Oct 27, 2011 19.34 19.45 18.76 19.09 13,844,386 +0.95(+5.24%)
Oct 26, 2011 18.30 18.35 17.71 18.14 15,261,600 +0.30(+1.66%)
Oct 25, 2011 18.64 18.88 17.79 17.85 16,718,392 -1.19(-6.26%)
Oct 24, 2011 18.23 19.08 18.15 19.04 7,944,144 +1.01(+5.62%)
Oct 21, 2011 17.75 18.04 17.66 18.03 8,393,630 +0.53(+3.03%)
Oct 20, 2011 17.29 17.57 17.16 17.50 11,124,586 +0.30(+1.72%)
Oct 19, 2011 17.99 18.11 17.12 17.20 10,805,772 -0.75(-4.16%)
Oct 18, 2011 17.82 18.09 17.45 17.95 13,633,075 +0.14(+0.79%)
Oct 17, 2011 18.60 18.70 17.77 17.81 11,801,027 -0.98(-5.22%)
Oct 14, 2011 19.17 19.19 18.56 18.79 9,122,938 -0.09(-0.45%)
Oct 13, 2011 19.47 19.47 18.72 18.88 8,821,103 -0.93(-4.68%)
Oct 12, 2011 19.53 20.21 19.52 19.80 9,087,946 +0.37(+1.92%)
Oct 11, 2011 18.91 19.56 18.77 19.43 5,993,654 +0.33(+1.75%)
Oct 10, 2011 18.72 19.09 18.72 19.09 6,522,808 +0.86(+4.74%)
Oct 07, 2011 18.82 18.82 18.17 18.23 9,126,345 -0.45(-2.42%)
Oct 06, 2011 18.07 18.69 18.07 18.68 9,466,382 +0.78(+4.35%)
Oct 05, 2011 17.79 18.00 17.40 17.90 8,922,527 +0.10(+0.57%)
Oct 04, 2011 17.14 17.87 16.76 17.80 14,333,522 +0.51(+2.97%)
Oct 03, 2011 17.79 18.31 17.26 17.29 12,952,714 -0.53(-2.96%)
Sep 30, 2011 17.97 18.19 17.71 17.82 12,852,835 -0.51(-2.80%)
Sep 29, 2011 18.73 19.00 17.85 18.33 16,667,862 -0.22(-1.17%)
Sep 28, 2011 19.28 19.45 18.54 18.55 12,769,732 -0.76(-3.94%)
Sep 27, 2011 20.60 20.68 18.97 19.31 19,264,548 -0.91(-4.50%)
Sep 26, 2011 19.96 20.22 19.42 20.22 8,739,316 +0.53(+2.68%)
Sep 23, 2011 19.49 20.00 19.36 19.69 11,825,270 +0.08(+0.40%)
Sep 22, 2011 20.48 20.58 19.20 19.61 15,443,000 -0.07(-0.36%)
Sep 21, 2011 20.91 21.09 19.68 19.68 15,131,990 -1.13(-5.41%)
Sep 20, 2011 20.57 21.22 20.42 20.81 10,280,712 +0.40(+1.98%)
Sep 19, 2011 20.17 20.66 19.91 20.40 6,466,474 -0.16(-0.76%)
Sep 16, 2011 20.44 20.81 20.32 20.56 8,912,331 +0.22(+1.07%)
Sep 15, 2011 20.24 20.34 19.90 20.34 9,488,868 +0.30(+1.51%)
Sep 14, 2011 19.64 20.26 19.38 20.04 8,229,152 +0.56(+2.87%)
Sep 13, 2011 19.39 19.61 19.22 19.48 7,881,977 +0.04(+0.20%)
Sep 12, 2011 18.29 19.45 18.29 19.44 11,451,609 +0.86(+4.64%)
Sep 09, 2011 18.84 19.06 18.49 18.58 8,984,636 -0.43(-2.29%)
Sep 08, 2011 19.04 19.44 18.99 19.01 8,476,058 -0.26(-1.33%)
Sep 07, 2011 19.04 19.28 18.87 19.27 6,605,506 +0.71(+3.85%)
Sep 06, 2011 18.16 18.58 18.10 18.55 9,825,976 -0.26(-1.36%)
Sep 02, 2011 18.79 19.20 18.77 18.81 4,636,806 -0.48(-2.50%)
Sep 01, 2011 19.42 19.72 19.28 19.29 5,438,098 -0.25(-1.27%)
Aug 31, 2011 19.52 19.77 19.28 19.54 6,648,053 +0.19(+0.96%)
Aug 30, 2011 19.46 19.59 19.23 19.35 8,365,257 -0.15(-0.76%)
Aug 29, 2011 19.56 19.62 19.35 19.50 6,707,417 +0.25(+1.29%)
Aug 26, 2011 18.88 19.29 18.28 19.25 9,866,623 +0.30(+1.60%)
Aug 25, 2011 19.45 19.92 18.83 18.95 8,316,588 -0.33(-1.73%)
Aug 24, 2011 18.57 19.39 18.49 19.28 9,607,166 +0.72(+3.89%)
Aug 23, 2011 18.06 18.72 17.93 18.56 12,223,518 +0.50(+2.80%)
Aug 22, 2011 18.31 18.38 17.77 18.06 13,504,684 +0.26(+1.48%)
Aug 19, 2011 17.47 18.31 17.44 17.79 9,245,990 +0.07(+0.39%)
Aug 18, 2011 18.03 18.11 17.53 17.72 9,831,308 -0.92(-4.92%)
Aug 17, 2011 18.52 18.98 18.52 18.64 7,225,119 +0.23(+1.27%)
Aug 16, 2011 18.30 18.65 18.16 18.41 6,495,749 -0.13(-0.71%)
Aug 15, 2011 18.23 18.83 18.21 18.54 9,834,494 +0.42(+2.31%)
Aug 12, 2011 18.49 18.97 17.99 18.12 11,827,011 -0.13(-0.72%)
Aug 11, 2011 17.10 18.60 17.08 18.25 16,577,260 +1.26(+7.40%)
Aug 10, 2011 17.10 17.76 16.80 16.99 18,090,602 -0.58(-3.31%)
Aug 09, 2011 17.23 17.57 16.17 17.57 14,286,867 +1.48(+9.17%)
Aug 08, 2011 17.23 17.67 15.93 16.10 12,935,175 -1.63(-9.20%)
Aug 05, 2011 18.50 18.50 17.33 17.73 13,848,294 -0.47(-2.60%)
Aug 04, 2011 19.01 19.14 18.17 18.20 10,793,070 -1.12(-5.79%)
Aug 03, 2011 19.17 19.35 18.58 19.32 8,676,728 +0.15(+0.77%)
Aug 02, 2011 19.70 19.88 19.14 19.17 10,688,692 -0.71(-3.55%)
Aug 01, 2011 20.01 20.14 19.59 19.88 6,098,281 -0.01(-0.04%)
Jul 29, 2011 19.70 20.05 19.50 19.89 5,887,670 -0.12(-0.62%)
Jul 28, 2011 19.78 20.19 19.78 20.01 6,263,774 +0.20(+1.02%)
Jul 27, 2011 20.22 20.26 19.77 19.81 8,401,764 -0.44(-2.19%)
Jul 26, 2011 20.29 20.43 20.15 20.25 7,836,925 -0.07(-0.34%)
Jul 25, 2011 19.99 20.43 19.90 20.32 6,569,016 +0.16(+0.77%)
Jul 22, 2011 20.60 20.66 20.09 20.17 7,188,757 -0.40(-1.93%)
Jul 21, 2011 20.44 20.79 20.39 20.57 10,348,336 +0.33(+1.61%)
Jul 20, 2011 20.05 20.36 19.97 20.24 6,464,532 +0.19(+0.97%)
Jul 19, 2011 20.10 20.19 19.82 20.04 7,106,614 +0.01(+0.04%)
Jul 18, 2011 19.77 20.12 19.43 20.04 11,008,423 +0.29(+1.45%)
Jul 15, 2011 19.86 20.01 19.54 19.75 6,632,349 +0.01(+0.04%)
Jul 14, 2011 20.37 20.41 19.60 19.74 14,793,397 -0.56(-2.75%)
Jul 13, 2011 20.63 20.86 20.25 20.30 12,523,020 -0.24(-1.17%)
Jul 12, 2011 20.67 20.96 20.51 20.54 11,613,460 -0.19(-0.94%)
Jul 11, 2011 20.77 21.07 20.65 20.74 5,747,470 -0.33(-1.55%)
Jul 08, 2011 21.05 21.14 20.77 21.06 7,308,946 -0.31(-1.45%)
Jul 07, 2011 21.22 21.68 21.21 21.37 9,409,831 +0.37(+1.78%)
Jul 06, 2011 20.74 21.12 20.53 21.00 10,301,630 +0.18(+0.86%)
Jul 05, 2011 20.72 20.98 20.52 20.82 10,040,403 +0.25(+1.21%)
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.