Skip to main content

Discover Financial Services (NY: DFS )

130.72 +2.72 (+2.12%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.34 47.84 47.33 47.75 3,068,756 +0.36(+0.77%)
May 29, 2014 47.65 47.65 47.12 47.39 2,068,936 -0.03(-0.07%)
May 28, 2014 46.95 47.56 46.85 47.42 3,046,518 +0.52(+1.10%)
May 27, 2014 46.42 46.98 46.35 46.90 1,651,120 +0.65(+1.40%)
May 23, 2014 46.21 46.26 46.26 46.26 1,239,552 +0.12(+0.26%)
May 22, 2014 45.84 46.20 45.72 46.14 1,097,861 +0.25(+0.55%)
May 21, 2014 45.77 46.01 45.58 45.88 1,470,633 +0.36(+0.80%)
May 20, 2014 45.87 45.89 45.26 45.52 1,944,691 -0.38(-0.83%)
May 19, 2014 45.54 45.94 45.42 45.90 1,633,608 +0.34(+0.74%)
May 16, 2014 45.59 45.63 45.09 45.56 2,286,461 -0.13(-0.28%)
May 15, 2014 45.78 45.84 45.17 45.69 2,632,638 -0.25(-0.54%)
May 14, 2014 46.33 46.48 45.88 45.94 2,363,792 -0.51(-1.10%)
May 13, 2014 47.03 47.14 45.57 46.45 2,858,583 -0.61(-1.30%)
May 12, 2014 46.72 47.23 46.70 47.06 2,189,269 +0.60(+1.29%)
May 09, 2014 46.42 46.63 45.97 46.47 2,605,714 -0.01(-0.02%)
May 08, 2014 45.73 46.64 45.63 46.47 4,079,039 +0.66(+1.45%)
May 07, 2014 45.06 45.84 45.05 45.81 2,913,990 +0.90(+2.00%)
May 06, 2014 45.22 45.43 44.90 44.92 2,363,897 -0.44(-0.96%)
May 05, 2014 45.18 45.49 44.91 45.35 2,625,124 -0.07(-0.16%)
May 02, 2014 45.16 45.67 45.11 45.42 4,071,852 +0.38(+0.84%)
May 01, 2014 44.84 45.09 44.48 45.05 4,022,632 +0.10(+0.21%)
Apr 30, 2014 44.77 45.07 44.52 44.95 3,479,880 +0.13(+0.29%)
Apr 29, 2014 44.88 45.09 44.63 44.82 3,973,698 +0.12(+0.27%)
Apr 28, 2014 44.93 45.12 44.16 44.70 4,834,417 +0.05(+0.11%)
Apr 25, 2014 45.18 45.20 44.31 44.65 4,237,825 -0.58(-1.28%)
Apr 24, 2014 45.53 45.69 44.87 45.23 4,378,343 -0.02(-0.05%)
Apr 23, 2014 44.76 45.71 44.76 45.26 4,433,157 -0.31(-0.69%)
Apr 22, 2014 45.65 45.72 45.42 45.57 4,675,275 -0.08(-0.18%)
Apr 21, 2014 45.62 45.98 45.61 45.65 3,719,878 -0.07(-0.16%)
Apr 17, 2014 45.56 45.72 45.72 45.72 4,386,323 +0.27(+0.60%)
Apr 16, 2014 45.03 45.45 44.85 45.45 2,731,809 +0.82(+1.84%)
Apr 15, 2014 44.59 45.06 43.83 44.63 3,966,284 +0.18(+0.40%)
Apr 14, 2014 44.82 44.97 43.96 44.45 4,647,479 +0.10(+0.24%)
Apr 11, 2014 44.36 44.88 43.70 44.35 3,524,360 -0.45(-1.01%)
Apr 10, 2014 46.06 46.10 44.75 44.80 3,629,561 -1.21(-2.64%)
Apr 09, 2014 45.57 46.05 45.21 46.01 3,343,685 +0.62(+1.36%)
Apr 08, 2014 45.46 45.56 44.85 45.39 6,188,783 -0.20(-0.44%)
Apr 07, 2014 46.85 46.89 45.58 45.59 5,353,588 -1.36(-2.89%)
Apr 04, 2014 48.02 48.03 46.91 46.95 4,427,647 -0.85(-1.78%)
Apr 03, 2014 47.64 47.87 47.29 47.80 3,301,632 +0.22(+0.46%)
Apr 02, 2014 47.47 47.68 47.25 47.59 3,171,971 +0.08(+0.17%)
Apr 01, 2014 46.91 47.56 46.82 47.51 3,595,725 +0.72(+1.53%)
Mar 31, 2014 46.59 47.10 46.56 46.79 2,884,415 +0.55(+1.18%)
Mar 28, 2014 45.99 46.52 45.75 46.24 2,230,042 +0.35(+0.75%)
Mar 27, 2014 45.45 46.00 45.28 45.90 3,041,291 +0.30(+0.65%)
Mar 26, 2014 46.38 46.47 45.59 45.60 3,410,575 -0.58(-1.25%)
Mar 25, 2014 46.69 46.88 46.15 46.18 3,298,273 -0.33(-0.71%)
Mar 24, 2014 46.65 46.84 46.24 46.51 4,726,477 +0.06(+0.14%)
Mar 21, 2014 47.84 48.25 46.24 46.45 10,907,726 -0.77(-1.63%)
Mar 20, 2014 46.28 47.23 46.04 47.22 3,624,752 +0.84(+1.82%)
Mar 19, 2014 46.09 46.61 45.83 46.37 4,166,355 +0.39(+0.86%)
Mar 18, 2014 46.45 46.65 45.90 45.98 3,675,741 -0.40(-0.87%)
Mar 17, 2014 46.14 46.69 46.03 46.38 3,648,266 +0.41(+0.89%)
Mar 14, 2014 45.90 46.45 45.56 45.97 2,864,668 -0.09(-0.19%)
Mar 13, 2014 47.27 47.31 45.96 46.06 4,265,611 -1.06(-2.25%)
Mar 12, 2014 46.98 47.27 46.78 47.12 2,711,796 +0.00(+0.00%)
Mar 11, 2014 47.82 47.82 46.98 47.12 3,402,648 -0.65(-1.36%)
Mar 10, 2014 47.56 47.85 47.27 47.77 2,842,752 +0.10(+0.22%)
Mar 07, 2014 47.51 48.01 47.29 47.67 3,772,417 +0.41(+0.87%)
Mar 06, 2014 46.99 47.49 46.95 47.26 2,850,144 +0.35(+0.74%)
Mar 05, 2014 46.69 47.06 46.45 46.91 2,779,020 +0.16(+0.34%)
Mar 04, 2014 46.45 46.82 46.31 46.75 3,660,915 +0.88(+1.91%)
Mar 03, 2014 45.80 46.13 45.56 45.87 3,858,541 -0.27(-0.57%)
Feb 28, 2014 45.51 46.58 45.43 46.14 4,817,744 +0.72(+1.59%)
Feb 27, 2014 45.67 45.94 45.29 45.42 4,397,999 -0.24(-0.53%)
Feb 26, 2014 46.07 46.29 45.39 45.66 4,545,068 -0.14(-0.32%)
Feb 25, 2014 46.08 46.21 45.53 45.80 4,322,975 -0.39(-0.84%)
Feb 24, 2014 45.98 46.53 45.60 46.19 3,465,011 +0.59(+1.29%)
Feb 21, 2014 45.95 46.21 45.54 45.60 3,263,386 -0.29(-0.63%)
Feb 20, 2014 45.69 46.27 45.42 45.89 3,257,538 +0.18(+0.39%)
Feb 19, 2014 46.04 46.49 45.67 45.71 3,204,263 -0.57(-1.23%)
Feb 18, 2014 45.83 46.34 45.63 46.28 3,392,739 +0.51(+1.12%)
Feb 14, 2014 45.94 45.77 45.77 45.77 3,942,853 +0.60(+1.34%)
Feb 13, 2014 44.55 45.19 44.33 45.17 2,838,661 +0.31(+0.70%)
Feb 12, 2014 44.79 44.97 44.67 44.85 3,248,781 +0.08(+0.18%)
Feb 11, 2014 44.66 44.98 44.54 44.77 4,292,596 +0.04(+0.09%)
Feb 10, 2014 44.39 44.87 44.14 44.73 2,997,488 +0.31(+0.69%)
Feb 07, 2014 43.57 44.49 43.53 44.43 5,001,013 +1.03(+2.37%)
Feb 06, 2014 42.67 43.41 42.43 43.40 4,036,146 +1.00(+2.35%)
Feb 05, 2014 41.86 42.51 41.52 42.40 3,727,724 +0.39(+0.94%)
Feb 04, 2014 42.01 42.24 41.72 42.01 4,311,152 +0.19(+0.44%)
Feb 03, 2014 42.98 43.04 41.78 41.82 5,815,683 -1.15(-2.68%)
Jan 31, 2014 43.07 43.61 42.94 42.98 4,036,592 -0.91(-2.06%)
Jan 30, 2014 43.61 43.90 43.16 43.88 4,058,180 +0.64(+1.48%)
Jan 29, 2014 43.86 44.12 43.08 43.24 4,664,535 -1.05(-2.37%)
Jan 28, 2014 43.42 44.33 43.16 44.29 6,530,916 +1.59(+3.71%)
Jan 27, 2014 43.30 43.66 42.69 42.70 6,589,721 -0.46(-1.06%)
Jan 24, 2014 43.86 44.46 43.06 43.16 11,266,890 +1.19(+2.82%)
Jan 23, 2014 42.63 42.79 41.48 41.97 6,264,876 -1.01(-2.35%)
Jan 22, 2014 42.84 43.14 42.69 42.98 3,754,650 +0.30(+0.69%)
Jan 21, 2014 43.17 43.29 42.60 42.69 5,049,009 -0.10(-0.22%)
Jan 17, 2014 43.58 42.78 42.78 42.78 5,833,094 -0.69(-1.58%)
Jan 16, 2014 43.86 44.02 43.34 43.47 2,265,671 -0.46(-1.06%)
Jan 15, 2014 43.88 44.16 43.70 43.94 3,188,210 +0.06(+0.13%)
Jan 14, 2014 43.21 43.90 42.82 43.88 3,246,526 +0.90(+2.09%)
Jan 13, 2014 44.34 44.47 42.88 42.98 4,169,022 -1.40(-3.16%)
Jan 10, 2014 44.20 44.50 44.16 44.39 2,988,017 +0.23(+0.53%)
Jan 09, 2014 44.08 44.19 43.83 44.15 2,847,251 +0.29(+0.66%)
Jan 08, 2014 44.02 44.24 43.79 43.86 3,068,404 +0.02(+0.05%)
Jan 07, 2014 43.80 44.09 43.58 43.84 4,134,418 +0.30(+0.68%)
Jan 06, 2014 44.15 44.44 43.54 43.54 2,705,162 -0.57(-1.29%)
Jan 03, 2014 44.33 44.51 44.03 44.11 2,461,778 -0.23(-0.52%)
Jan 02, 2014 44.69 44.86 44.17 44.35 3,439,509 -0.47(-1.05%)
Dec 31, 2013 44.18 44.82 44.82 44.82 3,002,373 +0.70(+1.60%)
Dec 30, 2013 43.74 44.15 43.74 44.11 2,101,898 +0.46(+1.05%)
Dec 27, 2013 43.72 43.83 43.47 43.66 1,338,350 -0.08(-0.18%)
Dec 26, 2013 43.76 43.98 43.55 43.74 2,544,532 +0.19(+0.44%)
Dec 24, 2013 43.29 43.62 43.26 43.54 1,439,211 +0.27(+0.63%)
Dec 23, 2013 43.52 43.52 43.08 43.27 2,057,764 +0.02(+0.04%)
Dec 20, 2013 43.21 43.34 43.00 43.26 5,159,866 +0.08(+0.19%)
Dec 19, 2013 43.51 43.62 43.02 43.18 2,553,598 -0.44(-1.01%)
Dec 18, 2013 42.90 43.68 42.14 43.62 4,464,828 +0.88(+2.06%)
Dec 17, 2013 43.15 43.17 42.51 42.74 3,198,445 -0.30(-0.69%)
Dec 16, 2013 42.72 43.43 42.56 43.03 3,192,800 +0.56(+1.32%)
Dec 13, 2013 42.36 42.75 42.15 42.47 3,337,722 +0.34(+0.82%)
Dec 12, 2013 42.25 42.49 41.85 42.13 3,403,241 -0.07(-0.17%)
Dec 11, 2013 42.57 42.82 42.09 42.20 5,183,749 -0.42(-1.00%)
Dec 10, 2013 42.72 42.82 42.40 42.62 3,012,072 -0.21(-0.49%)
Dec 09, 2013 42.41 42.92 42.36 42.83 3,474,662 +0.56(+1.33%)
Dec 06, 2013 42.03 42.45 41.99 42.27 2,782,869 +0.68(+1.64%)
Dec 05, 2013 41.69 41.89 41.48 41.59 3,380,891 -0.15(-0.36%)
Dec 04, 2013 41.26 41.91 41.05 41.74 3,487,551 +0.24(+0.58%)
Dec 03, 2013 41.63 42.16 41.35 41.50 4,154,113 -0.87(-2.04%)
Dec 02, 2013 42.85 43.06 42.25 42.37 3,158,757 -0.33(-0.77%)
Nov 29, 2013 42.76 43.02 42.59 42.70 1,407,854 +0.02(+0.06%)
Nov 27, 2013 42.66 42.78 42.29 42.67 2,318,166 +0.18(+0.43%)
Nov 26, 2013 42.72 42.81 42.33 42.49 3,501,163 -0.14(-0.34%)
Nov 25, 2013 42.17 42.76 42.05 42.63 3,283,877 +0.66(+1.57%)
Nov 22, 2013 41.97 42.05 41.67 41.97 2,389,397 +0.15(+0.36%)
Nov 21, 2013 41.41 41.84 41.12 41.82 3,095,337 +0.57(+1.38%)
Nov 20, 2013 41.57 41.73 41.19 41.25 1,897,161 -0.15(-0.37%)
Nov 19, 2013 41.53 41.84 41.30 41.41 2,915,077 -0.19(-0.46%)
Nov 18, 2013 42.05 42.20 41.45 41.60 3,067,155 -0.37(-0.88%)
Nov 15, 2013 41.53 41.97 41.45 41.97 3,783,663 +0.54(+1.30%)
Nov 14, 2013 40.85 41.45 40.82 41.43 3,259,594 +0.64(+1.57%)
Nov 12, 2013 41.53 41.64 40.64 40.79 8,196,981 -0.96(-2.30%)
Nov 11, 2013 41.93 42.03 41.58 41.75 3,403,246 -0.11(-0.27%)
Nov 08, 2013 41.78 41.91 41.40 41.86 4,440,411 +0.18(+0.42%)
Nov 07, 2013 42.26 42.39 41.69 41.69 4,585,528 -0.48(-1.14%)
Nov 06, 2013 41.87 42.25 41.69 42.17 3,953,990 +0.58(+1.39%)
Nov 05, 2013 41.63 41.91 41.22 41.59 3,017,865 -0.24(-0.57%)
Nov 04, 2013 42.16 42.24 41.71 41.83 2,723,840 +0.34(+0.81%)
Nov 01, 2013 41.39 41.66 41.37 41.49 2,833,189 +0.10(+0.23%)
Oct 31, 2013 41.84 41.89 41.30 41.40 3,402,609 -0.46(-1.11%)
Oct 30, 2013 42.09 42.40 41.74 41.86 3,726,091 -0.06(-0.15%)
Oct 29, 2013 41.38 42.22 41.33 41.93 5,578,333 +0.67(+1.62%)
Oct 28, 2013 40.70 41.45 40.43 41.26 3,987,003 +0.56(+1.37%)
Oct 25, 2013 41.12 41.22 40.64 40.70 5,330,029 -0.35(-0.86%)
Oct 24, 2013 41.13 41.41 41.00 41.05 4,380,467 +0.12(+0.29%)
Oct 23, 2013 41.31 41.46 40.74 40.93 4,308,991 -0.41(-0.98%)
Oct 22, 2013 41.89 43.03 41.06 41.34 10,091,524 -1.55(-3.61%)
Oct 21, 2013 43.31 43.45 42.67 42.88 4,131,085 -0.17(-0.39%)
Oct 18, 2013 43.16 43.40 42.56 43.05 4,447,063 +0.18(+0.43%)
Oct 17, 2013 41.97 42.91 41.97 42.87 3,024,588 +0.73(+1.72%)
Oct 16, 2013 41.69 42.19 41.40 42.14 3,604,951 +0.77(+1.85%)
Oct 15, 2013 42.10 42.14 41.21 41.38 3,745,274 -0.78(-1.85%)
Oct 14, 2013 41.16 42.24 41.11 42.16 4,080,587 +0.84(+2.03%)
Oct 11, 2013 40.86 41.47 40.77 41.32 3,360,367 +0.47(+1.15%)
Oct 10, 2013 39.91 40.87 39.88 40.85 4,669,714 +1.80(+4.62%)
Oct 09, 2013 39.05 39.26 38.62 39.05 4,720,345 +0.15(+0.39%)
Oct 08, 2013 39.80 39.80 38.85 38.89 3,741,050 -0.75(-1.89%)
Oct 07, 2013 39.91 39.99 39.64 39.64 2,201,447 -0.71(-1.76%)
Oct 04, 2013 40.07 40.41 39.70 40.35 2,544,678 +0.25(+0.62%)
Oct 03, 2013 40.30 40.39 39.58 40.11 3,895,797 -0.35(-0.87%)
Oct 02, 2013 40.67 40.71 40.25 40.46 3,344,825 -0.42(-1.03%)
Oct 01, 2013 40.34 40.89 40.23 40.88 2,629,729 -0.05(-0.12%)
Sep 27, 2013 40.84 41.10 40.63 40.93 1,925,701 -0.14(-0.35%)
Sep 26, 2013 40.61 41.34 40.55 41.07 3,496,856 +0.51(+1.26%)
Sep 25, 2013 40.62 41.03 40.31 40.56 3,241,064 +0.02(+0.06%)
Sep 24, 2013 40.78 41.03 40.29 40.54 4,756,117 -0.17(-0.41%)
Sep 23, 2013 41.41 41.46 40.69 40.70 4,426,911 -0.89(-2.13%)
Sep 20, 2013 42.05 42.13 41.41 41.59 5,353,234 -0.44(-1.04%)
Sep 19, 2013 42.56 42.58 41.98 42.03 3,682,167 -0.12(-0.28%)
Sep 18, 2013 42.00 42.44 41.54 42.15 6,309,538 +0.18(+0.44%)
Sep 17, 2013 41.45 41.99 41.26 41.97 4,434,762 +0.57(+1.37%)
Sep 16, 2013 41.33 41.53 40.68 41.40 4,508,112 +0.72(+1.77%)
Sep 13, 2013 40.69 40.73 40.34 40.68 2,677,437 +0.10(+0.26%)
Sep 12, 2013 40.36 40.74 40.32 40.58 3,639,529 +0.21(+0.51%)
Sep 11, 2013 39.97 40.39 39.56 40.37 4,081,857 +0.36(+0.90%)
Sep 10, 2013 39.62 40.09 39.56 40.01 3,327,397 +0.77(+1.97%)
Sep 09, 2013 38.89 39.28 38.85 39.24 2,244,742 +0.46(+1.19%)
Sep 06, 2013 38.89 39.03 38.07 38.77 3,152,214 -0.02(-0.06%)
Sep 05, 2013 38.58 39.04 38.47 38.80 2,445,872 +0.23(+0.60%)
Sep 04, 2013 38.16 38.84 38.05 38.57 3,872,240 +0.45(+1.19%)
Sep 03, 2013 38.12 38.53 37.90 38.11 2,467,994 +0.41(+1.08%)
Aug 30, 2013 38.10 38.10 37.54 37.70 2,547,231 -0.27(-0.71%)
Aug 29, 2013 37.62 38.41 37.59 37.98 3,047,800 +0.18(+0.49%)
Aug 28, 2013 37.53 37.94 37.45 37.79 3,049,398 +0.12(+0.32%)
Aug 27, 2013 38.79 38.96 37.62 37.67 5,054,979 -1.58(-4.03%)
Aug 26, 2013 39.52 39.72 39.13 39.25 2,915,078 -0.28(-0.71%)
Aug 23, 2013 39.19 39.58 38.86 39.53 2,428,700 +0.42(+1.08%)
Aug 22, 2013 38.88 39.26 38.87 39.11 2,415,624 +0.24(+0.62%)
Aug 21, 2013 39.25 39.36 38.73 38.87 2,821,756 -0.57(-1.44%)
Aug 20, 2013 38.89 39.64 38.71 39.44 2,704,001 +0.58(+1.50%)
Aug 19, 2013 39.72 39.80 38.85 38.85 3,100,793 -0.87(-2.19%)
Aug 16, 2013 39.46 39.82 39.46 39.72 3,476,060 +0.16(+0.40%)
Aug 15, 2013 39.87 39.99 39.40 39.56 3,795,850 -0.60(-1.49%)
Aug 14, 2013 40.34 40.57 39.89 40.16 2,853,362 -0.26(-0.63%)
Aug 13, 2013 40.19 40.60 39.93 40.42 1,792,589 +0.29(+0.72%)
Aug 12, 2013 39.92 40.40 39.80 40.13 1,907,585 +0.09(+0.22%)
Aug 09, 2013 40.50 40.84 40.03 40.04 2,832,996 -0.56(-1.38%)
Aug 08, 2013 40.49 40.70 40.21 40.60 2,489,934 +0.41(+1.01%)
Aug 07, 2013 40.38 40.47 40.04 40.19 3,007,644 -0.35(-0.87%)
Aug 06, 2013 40.58 40.74 40.31 40.55 2,554,039 +0.06(+0.16%)
Aug 05, 2013 40.58 40.66 40.39 40.48 1,736,093 -0.16(-0.39%)
Aug 02, 2013 40.57 40.66 40.27 40.64 3,020,948 +0.08(+0.20%)
Aug 01, 2013 39.71 40.65 39.71 40.56 3,905,367 +1.21(+3.07%)
Jul 31, 2013 39.83 40.13 39.18 39.35 5,038,610 -0.50(-1.26%)
Jul 30, 2013 39.68 40.01 39.57 39.85 3,397,333 +0.42(+1.07%)
Jul 29, 2013 39.16 39.58 38.89 39.43 3,776,252 +0.13(+0.32%)
Jul 26, 2013 39.89 39.89 38.96 39.30 6,435,262 -0.72(-1.81%)
Jul 25, 2013 39.96 40.09 39.80 40.03 3,025,548 -0.06(-0.14%)
Jul 24, 2013 40.27 41.09 39.62 40.08 5,454,780 -0.22(-0.55%)
Jul 23, 2013 40.51 40.63 39.86 40.31 4,395,767 -0.14(-0.33%)
Jul 22, 2013 40.43 40.55 40.16 40.44 2,686,368 +0.21(+0.51%)
Jul 19, 2013 40.37 40.55 40.02 40.23 3,378,226 +0.03(+0.08%)
Jul 18, 2013 40.03 40.44 39.85 40.20 3,892,695 +0.29(+0.72%)
Jul 17, 2013 39.62 40.08 39.11 39.92 4,759,574 +0.46(+1.17%)
Jul 16, 2013 39.65 39.77 39.11 39.46 4,731,425 -0.51(-1.27%)
Jul 15, 2013 40.74 40.74 39.81 39.96 3,424,505 -0.48(-1.20%)
Jul 12, 2013 40.07 40.47 39.92 40.45 3,142,043 +0.43(+1.07%)
Jul 11, 2013 40.06 40.14 39.83 40.02 3,291,863 +0.48(+1.23%)
Jul 10, 2013 39.91 39.96 39.34 39.54 4,934,465 -0.43(-1.07%)
Jul 09, 2013 40.24 40.04 39.85 39.96 3,508,954 +0.11(+0.28%)
Jul 08, 2013 40.05 40.33 39.78 39.85 4,606,469 +0.12(+0.30%)
Jul 05, 2013 38.72 39.77 38.62 39.73 4,145,211 +1.31(+3.41%)
Jul 03, 2013 38.00 38.66 37.90 38.42 2,059,298 +0.25(+0.65%)
Jul 02, 2013 38.57 38.99 37.91 38.18 4,392,215 -0.44(-1.13%)
Jul 01, 2013 38.16 38.87 38.11 38.61 4,772,098 +0.75(+1.97%)
Jun 28, 2013 37.64 38.15 37.30 37.87 4,574,999 +0.60(+1.60%)
Jun 26, 2013 37.05 37.40 36.82 37.27 3,511,750 +0.53(+1.45%)
Jun 25, 2013 36.39 36.90 36.34 36.74 3,696,859 +0.71(+1.96%)
Jun 24, 2013 36.35 36.44 35.83 36.03 4,658,531 -0.84(-2.29%)
Jun 21, 2013 37.44 37.50 36.52 36.87 6,470,153 -0.29(-0.79%)
Jun 20, 2013 37.70 37.89 37.10 37.17 5,105,165 -0.77(-2.03%)
Jun 19, 2013 37.96 38.46 37.92 37.94 4,970,390 -0.13(-0.33%)
Jun 18, 2013 37.63 38.20 37.63 38.06 3,243,682 +0.39(+1.03%)
Jun 17, 2013 37.88 38.30 37.56 37.68 4,555,406 +0.05(+0.13%)
Jun 14, 2013 38.17 38.26 37.33 37.63 3,784,201 -0.60(-1.58%)
Jun 13, 2013 37.91 38.31 37.56 38.23 2,852,906 +0.50(+1.33%)
Jun 12, 2013 38.64 38.84 37.65 37.73 3,633,688 -0.63(-1.64%)
Jun 11, 2013 38.79 38.95 38.29 38.36 4,032,722 -0.70(-1.79%)
Jun 10, 2013 38.84 39.25 38.52 39.06 5,790,703 +0.38(+0.99%)
Jun 07, 2013 39.03 39.25 38.57 38.68 7,828,878 -0.01(-0.02%)
Jun 06, 2013 37.76 38.71 37.64 38.69 5,304,879 +0.88(+2.33%)
Jun 05, 2013 38.30 38.59 37.69 37.80 5,234,637 -0.60(-1.55%)
Jun 04, 2013 38.41 38.76 37.99 38.40 5,225,492 -0.01(-0.02%)
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.