Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 39.41 39.71 38.77 38.94 5,091,840 -0.50(-1.26%)
Jul 30, 2013 39.26 39.59 39.15 39.44 3,433,224 +0.42(+1.07%)
Jul 29, 2013 38.75 39.16 38.49 39.02 3,816,146 +0.13(+0.32%)
Jul 26, 2013 39.48 39.48 38.55 38.89 6,503,246 -0.72(-1.81%)
Jul 25, 2013 39.54 39.67 39.38 39.61 3,057,511 -0.06(-0.14%)
Jul 24, 2013 39.85 40.66 39.21 39.66 5,512,406 -0.22(-0.55%)
Jul 23, 2013 40.08 40.21 39.44 39.89 4,442,206 -0.13(-0.33%)
Jul 22, 2013 40.01 40.13 39.74 40.02 2,714,748 +0.20(+0.51%)
Jul 19, 2013 39.95 40.13 39.60 39.81 3,413,915 +0.03(+0.08%)
Jul 18, 2013 39.61 40.02 39.44 39.78 3,933,819 +0.28(+0.72%)
Jul 17, 2013 39.20 39.66 38.70 39.50 4,809,856 +0.46(+1.17%)
Jul 16, 2013 39.24 39.36 38.70 39.04 4,781,409 -0.50(-1.27%)
Jul 15, 2013 40.31 40.31 39.40 39.55 3,460,683 -0.48(-1.20%)
Jul 12, 2013 39.65 40.05 39.51 40.03 3,175,236 +0.42(+1.07%)
Jul 11, 2013 39.64 39.72 39.41 39.60 3,326,640 +0.48(+1.23%)
Jul 10, 2013 39.49 39.55 38.93 39.12 4,986,594 -0.42(-1.07%)
Jul 09, 2013 39.82 39.63 39.43 39.55 3,546,024 +0.11(+0.28%)
Jul 08, 2013 39.63 39.91 39.37 39.44 4,655,134 +0.12(+0.30%)
Jul 05, 2013 38.32 39.35 38.21 39.32 4,189,002 +1.30(+3.41%)
Jul 03, 2013 37.60 38.26 37.50 38.02 2,081,053 +0.24(+0.65%)
Jul 02, 2013 38.16 38.58 37.52 37.78 4,438,617 -0.43(-1.13%)
Jul 01, 2013 37.76 38.46 37.71 38.21 4,822,512 +0.74(+1.97%)
Jun 28, 2013 37.24 37.75 36.91 37.47 4,623,331 +0.59(+1.60%)
Jun 26, 2013 36.66 37.01 36.43 36.88 3,548,849 +0.53(+1.45%)
Jun 25, 2013 36.01 36.52 35.96 36.35 3,735,914 +0.70(+1.96%)
Jun 24, 2013 35.97 36.06 35.46 35.65 4,707,745 -0.83(-2.28%)
Jun 21, 2013 37.05 37.11 36.14 36.49 6,538,506 -0.29(-0.79%)
Jun 20, 2013 37.31 37.49 36.72 36.78 5,159,098 -0.76(-2.03%)
Jun 19, 2013 37.56 38.06 37.53 37.54 5,022,899 -0.13(-0.33%)
Jun 18, 2013 37.23 37.80 37.23 37.67 3,277,949 +0.39(+1.03%)
Jun 17, 2013 37.49 37.90 37.16 37.28 4,603,531 +0.05(+0.13%)
Jun 14, 2013 37.77 37.86 36.94 37.23 3,824,179 -0.60(-1.58%)
Jun 13, 2013 37.51 37.91 37.16 37.83 2,883,046 +0.50(+1.33%)
Jun 12, 2013 38.23 38.43 37.25 37.34 3,672,076 -0.62(-1.64%)
Jun 11, 2013 38.38 38.54 37.89 37.96 4,075,325 -0.69(-1.79%)
Jun 10, 2013 38.44 38.84 38.12 38.65 5,851,878 +0.38(+0.99%)
Jun 07, 2013 38.62 38.84 38.17 38.27 7,911,585 -0.01(-0.02%)
Jun 06, 2013 37.36 38.30 37.24 38.28 5,360,921 +0.87(+2.33%)
Jun 05, 2013 37.90 38.19 37.30 37.41 5,289,938 -0.59(-1.55%)
Jun 04, 2013 38.01 38.36 37.60 38.00 5,280,696 -0.01(-0.02%)
Jun 03, 2013 37.56 38.03 37.23 38.01 5,178,238 +0.72(+1.92%)
May 31, 2013 37.74 37.96 37.29 37.29 5,114,134 -0.57(-1.52%)
May 30, 2013 37.37 38.17 37.36 37.86 3,244,956 +0.51(+1.37%)
May 29, 2013 37.23 37.57 37.01 37.35 5,251,737 -0.14(-0.38%)
May 28, 2013 37.93 38.25 37.36 37.49 5,216,895 -0.01(-0.02%)
May 24, 2013 37.19 37.66 37.04 37.50 3,078,606 +0.03(+0.08%)
May 23, 2013 37.13 37.95 36.90 37.47 5,966,267 -0.21(-0.56%)
May 22, 2013 38.52 39.10 37.56 37.68 8,402,556 -0.75(-1.94%)
May 21, 2013 38.04 38.74 38.01 38.43 6,345,537 +0.53(+1.39%)
May 20, 2013 37.55 38.46 37.52 37.90 5,833,503 +0.39(+1.03%)
May 17, 2013 36.60 37.55 36.55 37.52 4,126,000 +0.96(+2.62%)
May 16, 2013 37.07 37.16 36.50 36.56 4,945,737 -0.61(-1.63%)
May 15, 2013 36.57 37.42 36.53 37.16 5,142,131 +1.60(+4.51%)
May 13, 2013 35.75 35.77 35.35 35.56 3,759,818 -0.30(-0.83%)
May 10, 2013 35.86 36.01 35.67 35.86 3,420,862 +0.04(+0.11%)
May 09, 2013 36.23 36.24 35.70 35.82 5,285,375 -0.41(-1.13%)
May 08, 2013 36.16 36.27 35.92 36.23 3,926,932 +0.07(+0.20%)
May 07, 2013 36.42 36.46 36.03 36.16 4,296,115 -0.11(-0.30%)
May 06, 2013 35.99 36.31 35.79 36.27 5,470,266 +0.30(+0.83%)
May 03, 2013 35.48 36.08 35.18 35.97 6,968,479 +0.79(+2.25%)
May 02, 2013 34.43 35.22 34.25 35.18 5,354,929 +0.84(+2.44%)
May 01, 2013 34.21 34.61 34.20 34.34 4,811,766 +0.09(+0.25%)
Apr 30, 2013 34.41 34.58 34.23 34.25 6,188,526 -0.19(-0.55%)
Apr 29, 2013 34.60 34.61 34.27 34.44 3,572,791 +0.05(+0.14%)
Apr 26, 2013 34.69 34.68 34.18 34.40 4,623,902 -0.28(-0.81%)
Apr 25, 2013 34.64 34.98 34.42 34.68 8,435,424 +0.10(+0.29%)
Apr 24, 2013 34.56 34.83 34.33 34.58 6,552,431 -0.14(-0.41%)
Apr 23, 2013 35.30 35.72 34.09 34.72 11,683,470 +0.56(+1.65%)
Apr 22, 2013 33.96 34.21 33.47 34.15 7,146,907 +0.21(+0.62%)
Apr 19, 2013 33.55 33.98 33.51 33.94 6,091,377 +0.62(+1.86%)
Apr 18, 2013 33.34 33.70 33.02 33.32 5,576,085 +0.04(+0.12%)
Apr 17, 2013 33.48 33.53 32.98 33.28 6,159,456 -0.40(-1.19%)
Apr 16, 2013 33.33 33.75 33.29 33.68 6,579,996 +0.60(+1.80%)
Apr 15, 2013 33.82 33.97 32.99 33.09 8,147,328 -0.83(-2.45%)
Apr 12, 2013 33.41 33.99 33.35 33.92 10,937,836 +0.27(+0.81%)
Apr 11, 2013 33.63 33.87 33.13 33.64 10,866,128 -0.01(-0.02%)
Apr 10, 2013 33.90 34.36 33.45 33.65 7,816,548 -0.26(-0.76%)
Apr 09, 2013 34.22 34.28 33.89 33.91 4,945,454 -0.32(-0.94%)
Apr 08, 2013 33.67 34.23 33.55 34.23 4,667,405 +0.50(+1.49%)
Apr 05, 2013 33.45 33.80 33.14 33.73 5,686,306 -0.13(-0.39%)
Apr 04, 2013 34.04 34.27 33.54 33.86 5,618,626 -0.14(-0.41%)
Apr 03, 2013 34.94 35.14 33.94 34.00 5,085,244 -0.99(-2.82%)
Apr 02, 2013 34.61 35.08 34.54 34.99 5,259,351 +0.51(+1.48%)
Apr 01, 2013 35.02 35.20 34.34 34.48 4,487,512 -0.63(-1.81%)
Mar 28, 2013 35.32 35.36 34.92 35.12 3,972,352 -0.11(-0.31%)
Mar 27, 2013 35.01 35.31 34.84 35.23 5,534,422 -0.03(-0.09%)
Mar 26, 2013 35.42 35.44 35.04 35.26 6,212,511 +0.12(+0.33%)
Mar 25, 2013 35.52 35.54 34.85 35.14 5,641,422 -0.10(-0.29%)
Mar 22, 2013 34.87 35.34 34.85 35.24 4,858,117 +0.42(+1.21%)
Mar 21, 2013 34.97 35.23 34.73 34.82 7,307,252 -0.39(-1.11%)
Mar 20, 2013 34.81 35.24 34.73 35.21 6,668,938 +0.56(+1.63%)
Mar 19, 2013 35.18 35.24 34.09 34.65 10,529,590 +0.00(+0.00%)
Mar 18, 2013 34.26 34.79 34.12 34.65 7,097,072 +0.08(+0.23%)
Mar 15, 2013 34.07 34.64 33.79 34.57 12,594,330 +1.01(+3.01%)
Mar 14, 2013 33.92 33.93 33.48 33.56 7,700,066 -0.16(-0.49%)
Mar 13, 2013 33.49 34.08 33.26 33.72 7,955,382 +0.73(+2.21%)
Mar 12, 2013 32.70 33.28 32.66 32.99 7,726,812 +0.23(+0.69%)
Mar 11, 2013 32.34 33.02 32.34 32.77 6,271,620 +0.37(+1.14%)
Mar 08, 2013 32.71 32.74 31.93 32.40 4,874,587 -0.16(-0.48%)
Mar 07, 2013 32.45 32.61 32.30 32.55 5,554,346 +0.22(+0.68%)
Mar 06, 2013 32.20 32.60 32.20 32.34 7,900,153 +0.56(+1.75%)
Mar 05, 2013 31.44 31.96 31.41 31.78 6,382,566 +0.64(+2.06%)
Mar 04, 2013 30.49 31.15 30.46 31.14 4,644,296 +0.53(+1.74%)
Mar 01, 2013 30.01 30.67 29.67 30.61 6,912,771 +0.43(+1.43%)
Feb 28, 2013 29.99 30.40 29.94 30.17 7,670,840 +0.10(+0.34%)
Feb 27, 2013 29.61 30.19 29.45 30.07 6,033,243 +0.47(+1.59%)
Feb 26, 2013 29.82 29.89 29.16 29.60 7,799,696 -0.85(-2.80%)
Feb 22, 2013 30.21 30.51 30.11 30.46 3,791,160 +0.44(+1.46%)
Feb 21, 2013 30.37 30.38 29.79 30.02 8,337,085 -0.47(-1.54%)
Feb 20, 2013 30.87 30.99 30.46 30.49 4,712,871 -0.47(-1.52%)
Feb 19, 2013 30.71 31.00 30.70 30.96 6,076,549 +0.30(+0.97%)
Feb 15, 2013 31.04 31.18 30.51 30.66 5,010,751 -0.29(-0.94%)
Feb 14, 2013 30.58 30.99 30.46 30.95 5,024,730 +0.23(+0.77%)
Feb 13, 2013 30.90 31.07 30.63 30.71 5,034,110 -0.20(-0.66%)
Feb 12, 2013 31.32 31.46 30.90 30.92 6,662,291 -0.43(-1.37%)
Feb 11, 2013 31.15 31.55 31.07 31.35 4,762,823 +0.12(+0.38%)
Feb 08, 2013 31.25 31.60 31.08 31.23 6,752,802 +0.42(+1.35%)
Feb 07, 2013 30.92 31.11 30.33 30.82 4,508,938 +0.02(+0.05%)
Feb 06, 2013 30.61 30.93 30.57 30.80 4,356,542 +0.59(+1.94%)
Feb 04, 2013 30.12 30.44 29.95 30.21 7,452,197 -0.17(-0.57%)
Feb 01, 2013 30.28 30.67 30.10 30.39 9,026,953 +0.32(+1.07%)
Jan 31, 2013 29.86 30.42 29.36 30.06 15,464,530 +0.24(+0.81%)
Jan 30, 2013 29.85 29.93 29.46 29.82 9,080,879 -0.02(-0.08%)
Jan 29, 2013 29.68 29.88 29.46 29.85 9,621,001 +0.04(+0.13%)
Jan 28, 2013 30.60 30.61 29.78 29.81 9,240,309 -0.81(-2.63%)
Jan 25, 2013 30.71 30.79 30.47 30.61 3,680,721 -0.04(-0.13%)
Jan 24, 2013 30.42 30.74 30.33 30.65 5,523,811 +0.26(+0.85%)
Jan 23, 2013 30.44 30.72 30.34 30.39 6,110,243 -0.06(-0.21%)
Jan 22, 2013 30.14 30.47 29.76 30.46 7,969,018 +0.27(+0.88%)
Jan 18, 2013 30.51 30.51 29.99 30.19 13,205,400 -0.58(-1.88%)
Jan 17, 2013 30.82 30.97 30.54 30.77 3,944,985 +0.13(+0.41%)
Jan 16, 2013 30.74 30.93 30.54 30.64 5,843,107 -0.16(-0.53%)
Jan 15, 2013 30.86 31.06 30.58 30.81 7,974,785 -0.31(-0.98%)
Jan 14, 2013 31.64 31.67 31.01 31.11 4,471,544 -0.52(-1.63%)
Jan 11, 2013 31.58 31.82 31.51 31.63 3,575,085 -0.07(-0.22%)
Jan 10, 2013 31.44 31.80 31.36 31.70 7,431,612 +0.49(+1.58%)
Jan 09, 2013 31.42 31.60 31.11 31.21 4,529,227 -0.19(-0.60%)
Jan 08, 2013 30.81 31.40 30.79 31.40 5,580,169 +0.52(+1.70%)
Jan 07, 2013 31.17 31.25 30.72 30.87 5,966,230 -0.49(-1.55%)
Jan 04, 2013 31.00 31.36 30.81 31.36 5,113,464 +0.50(+1.62%)
Jan 03, 2013 31.01 31.29 30.86 30.86 7,040,988 -0.10(-0.33%)
Jan 02, 2013 30.82 30.97 30.55 30.96 5,995,852 +0.77(+2.54%)
Dec 31, 2012 29.38 30.21 29.34 30.19 5,441,470 +0.55(+1.85%)
Dec 28, 2012 29.74 29.91 29.52 29.64 5,388,604 +0.02(+0.08%)
Dec 27, 2012 29.91 29.95 29.15 29.62 5,941,907 -0.30(-0.99%)
Dec 26, 2012 30.10 30.38 29.76 29.91 5,814,099 -0.13(-0.44%)
Dec 24, 2012 30.08 30.42 30.01 30.05 2,797,480 +0.01(+0.03%)
Dec 21, 2012 29.74 30.77 29.51 30.04 13,228,481 +0.07(+0.23%)
Dec 20, 2012 30.08 30.41 29.31 29.97 21,566,942 -1.06(-3.42%)
Dec 19, 2012 31.76 31.76 30.94 31.03 8,819,055 -0.59(-1.88%)
Dec 18, 2012 31.83 31.90 30.90 31.62 11,499,755 +0.27(+0.87%)
Dec 17, 2012 30.94 31.80 30.94 31.35 8,514,234 +0.50(+1.62%)
Dec 14, 2012 31.43 31.51 30.74 30.85 6,524,767 -0.66(-2.08%)
Dec 13, 2012 31.99 31.99 31.28 31.51 4,155,829 -0.48(-1.51%)
Dec 12, 2012 31.69 32.16 31.49 31.99 5,078,351 +0.49(+1.56%)
Dec 11, 2012 31.97 31.97 31.33 31.50 6,313,845 -0.32(-1.01%)
Dec 10, 2012 31.92 32.08 31.58 31.82 3,819,661 -0.29(-0.90%)
Dec 07, 2012 31.88 32.23 31.85 32.11 4,320,853 +0.46(+1.45%)
Dec 06, 2012 31.89 31.92 31.30 31.65 5,498,393 -0.24(-0.76%)
Dec 05, 2012 32.11 32.20 31.64 31.89 4,190,287 -0.10(-0.32%)
Dec 04, 2012 32.15 32.26 31.91 31.99 4,524,312 -0.48(-1.47%)
Nov 30, 2012 32.40 32.61 32.29 32.47 6,562,448 +0.05(+0.17%)
Nov 29, 2012 32.29 32.67 32.14 32.41 3,625,833 +0.23(+0.70%)
Nov 28, 2012 31.44 32.21 31.44 32.19 2,894,868 +0.52(+1.63%)
Nov 27, 2012 32.18 32.30 31.64 31.67 4,838,548 -0.59(-1.81%)
Nov 26, 2012 32.22 32.32 31.99 32.26 3,376,120 -0.09(-0.29%)
Nov 23, 2012 32.29 32.37 32.15 32.35 1,748,761 +0.26(+0.80%)
Nov 21, 2012 32.36 32.38 31.69 32.09 4,009,584 -0.12(-0.39%)
Nov 20, 2012 31.84 32.39 31.67 32.22 5,662,249 +0.37(+1.18%)
Nov 19, 2012 31.16 31.86 31.16 31.84 5,290,051 +1.05(+3.42%)
Nov 16, 2012 29.95 30.90 29.95 30.79 7,940,344 +0.87(+2.92%)
Nov 15, 2012 31.17 31.26 29.57 29.91 16,646,959 -1.28(-4.10%)
Nov 14, 2012 32.21 32.40 31.11 31.19 8,072,394 -0.94(-2.91%)
Nov 13, 2012 31.83 32.54 31.74 32.13 4,621,224 +0.02(+0.05%)
Nov 12, 2012 32.15 32.32 31.98 32.12 3,508,542 +0.06(+0.19%)
Nov 09, 2012 31.65 32.31 31.60 32.05 5,678,782 +0.25(+0.79%)
Nov 08, 2012 31.76 32.17 31.65 31.80 6,413,852 +0.12(+0.39%)
Nov 07, 2012 32.01 32.30 31.66 31.68 7,382,283 -0.64(-1.98%)
Nov 06, 2012 31.57 32.62 31.41 32.32 5,511,486 +0.91(+2.88%)
Nov 05, 2012 31.79 31.92 31.18 31.41 6,522,033 -0.56(-1.76%)
Nov 02, 2012 32.49 32.59 31.95 31.97 5,038,177 -0.27(-0.82%)
Nov 01, 2012 32.04 32.29 31.85 32.24 5,519,555 +0.25(+0.78%)
Oct 31, 2012 31.46 32.01 31.30 31.99 4,928,819 +0.59(+1.86%)
Oct 26, 2012 31.09 31.41 31.41 31.41 5,236,776 +0.31(+1.00%)
Oct 25, 2012 31.35 31.46 30.97 31.09 3,516,267 +0.02(+0.05%)
Oct 24, 2012 30.98 31.44 30.98 31.08 4,476,763 +0.18(+0.58%)
Oct 23, 2012 30.68 31.08 30.58 30.90 4,153,160 -0.02(-0.05%)
Oct 19, 2012 31.41 31.57 30.71 30.91 5,978,945 -0.63(-2.00%)
Oct 18, 2012 31.73 31.86 31.21 31.55 4,336,163 -0.29(-0.91%)
Oct 17, 2012 31.48 31.88 31.47 31.83 5,728,301 +0.59(+1.87%)
Oct 16, 2012 30.89 31.35 30.89 31.25 4,988,364 +0.51(+1.68%)
Oct 15, 2012 30.43 30.91 30.23 30.73 4,238,087 +0.47(+1.55%)
Oct 12, 2012 30.86 30.91 30.16 30.27 4,346,805 -0.62(-2.02%)
Oct 11, 2012 31.06 31.26 30.89 30.89 3,325,332 +0.12(+0.38%)
Oct 10, 2012 31.21 31.27 30.48 30.77 5,268,689 -0.26(-0.83%)
Oct 09, 2012 31.34 31.60 30.96 31.03 4,742,994 -0.41(-1.29%)
Oct 08, 2012 31.34 31.56 31.21 31.44 4,249,076 -0.08(-0.25%)
Oct 05, 2012 31.76 31.84 31.37 31.51 3,716,639 -0.02(-0.05%)
Oct 04, 2012 31.19 31.68 31.14 31.53 4,330,561 +0.55(+1.79%)
Oct 03, 2012 30.64 30.98 30.58 30.98 4,817,252 +0.16(+0.53%)
Oct 02, 2012 31.21 31.21 30.62 30.81 5,019,347 -0.26(-0.83%)
Oct 01, 2012 31.17 31.31 30.71 31.07 6,289,354 +0.15(+0.48%)
Sep 28, 2012 30.84 31.35 30.40 30.92 8,994,088 +0.02(+0.05%)
Sep 27, 2012 29.77 31.04 29.23 30.91 11,328,728 +2.09(+7.27%)
Sep 26, 2012 29.26 29.41 28.80 28.81 6,949,006 -0.48(-1.65%)
Sep 25, 2012 30.07 30.32 29.15 29.30 7,467,903 -0.77(-2.56%)
Sep 24, 2012 30.00 30.25 29.77 30.07 5,130,225 +0.01(+0.03%)
Sep 21, 2012 29.82 30.34 29.81 30.06 6,663,857 +0.36(+1.21%)
Sep 20, 2012 29.87 30.05 29.61 29.70 5,109,876 -0.27(-0.91%)
Sep 19, 2012 30.17 30.31 29.85 29.97 5,114,831 +0.00(+0.00%)
Sep 18, 2012 30.14 30.30 29.84 29.97 4,785,457 -0.17(-0.57%)
Sep 17, 2012 30.18 30.52 30.02 30.14 5,346,887 -0.45(-1.48%)
Sep 14, 2012 30.54 30.85 30.41 30.59 6,622,117 +0.04(+0.13%)
Sep 13, 2012 29.79 30.63 29.61 30.56 5,436,944 +0.78(+2.61%)
Sep 12, 2012 29.96 30.07 29.68 29.78 4,593,865 -0.06(-0.21%)
Sep 11, 2012 29.84 29.97 29.61 29.84 3,326,979 +0.09(+0.31%)
Sep 10, 2012 29.95 30.03 29.73 29.75 2,957,593 -0.19(-0.65%)
Sep 07, 2012 29.86 30.11 29.60 29.94 3,730,798 +0.19(+0.63%)
Sep 06, 2012 29.68 29.86 29.45 29.75 6,054,589 +0.25(+0.84%)
Sep 05, 2012 30.39 30.39 29.34 29.51 6,935,685 -0.65(-2.17%)
Sep 04, 2012 30.07 30.40 30.07 30.16 4,679,613 +0.02(+0.05%)
Aug 31, 2012 30.05 30.24 29.84 30.14 2,794,619 +0.28(+0.94%)
Aug 30, 2012 29.84 30.02 29.67 29.86 3,106,092 -0.10(-0.34%)
Aug 29, 2012 30.03 30.14 29.76 29.96 2,916,820 -0.33(-1.08%)
Aug 27, 2012 30.07 30.53 29.91 30.29 5,952,896 +0.25(+0.83%)
Aug 24, 2012 29.52 30.21 29.51 30.04 3,998,335 +0.39(+1.31%)
Aug 23, 2012 29.79 30.12 29.65 29.65 4,759,367 -0.26(-0.86%)
Aug 22, 2012 29.12 30.46 29.11 29.91 10,635,918 +1.11(+3.86%)
Aug 21, 2012 29.08 29.20 28.70 28.80 3,063,616 -0.13(-0.46%)
Aug 20, 2012 29.38 29.38 28.81 28.93 3,331,849 -0.47(-1.59%)
Aug 17, 2012 29.62 29.62 29.15 29.40 3,980,949 -0.03(-0.11%)
Aug 16, 2012 28.68 29.59 28.62 29.43 5,869,555 +0.75(+2.61%)
Aug 15, 2012 28.57 28.73 28.45 28.68 3,488,040 +0.11(+0.38%)
Aug 14, 2012 28.75 28.87 28.48 28.57 3,047,563 -0.06(-0.22%)
Aug 13, 2012 28.61 28.71 28.25 28.63 3,451,747 -0.04(-0.14%)
Aug 10, 2012 28.31 28.73 28.28 28.67 3,724,020 +0.24(+0.85%)
Aug 09, 2012 28.68 28.87 28.41 28.43 4,512,193 -0.43(-1.48%)
Aug 08, 2012 28.53 28.93 28.38 28.86 4,817,504 +0.16(+0.54%)
Aug 07, 2012 28.53 28.97 28.53 28.70 4,616,875 +0.21(+0.74%)
Aug 06, 2012 28.47 28.65 28.40 28.49 4,539,862 +0.09(+0.33%)
Aug 03, 2012 27.93 28.43 27.73 28.40 4,823,250 +0.95(+3.46%)
Aug 02, 2012 27.26 27.76 27.05 27.45 4,611,907 -0.33(-1.20%)
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.