Discover Financial Services (NY: DFS )

131.17 USD +1.12 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.27 56.61 55.90 56.27 2,465,963 -0.41(-0.72%)
Apr 28, 2016 56.51 57.25 56.46 56.68 2,258,185 -0.49(-0.86%)
Apr 27, 2016 56.98 57.53 56.77 57.17 2,964,793 +0.10(+0.18%)
Apr 26, 2016 57.00 57.09 56.63 57.07 2,237,742 +0.19(+0.33%)
Apr 25, 2016 56.25 56.88 56.15 56.88 3,195,938 +0.37(+0.65%)
Apr 22, 2016 56.35 57.08 55.89 56.51 3,750,457 +0.15(+0.27%)
Apr 21, 2016 57.13 58.10 56.26 56.36 4,341,240 -0.48(-0.84%)
Apr 20, 2016 55.77 57.10 55.05 56.84 9,642,858 +4.29(+8.16%)
Apr 19, 2016 52.48 52.74 52.21 52.55 6,471,370 +0.60(+1.15%)
Apr 18, 2016 51.74 52.20 51.67 51.95 7,028,875 +0.08(+0.15%)
Apr 15, 2016 52.56 52.69 51.73 51.87 3,408,229 -0.45(-0.86%)
Apr 14, 2016 52.46 52.68 52.09 52.32 2,513,467 -0.29(-0.55%)
Apr 13, 2016 51.89 52.66 51.78 52.61 2,409,644 +1.12(+2.18%)
Apr 12, 2016 50.60 51.58 50.60 51.49 2,421,067 +0.92(+1.82%)
Apr 11, 2016 50.72 51.11 50.42 50.57 2,530,360 +0.02(+0.04%)
Apr 08, 2016 50.48 51.08 50.35 50.55 1,879,676 +0.29(+0.58%)
Apr 07, 2016 50.71 50.86 49.98 50.26 3,181,921 -0.94(-1.84%)
Apr 06, 2016 50.98 51.28 50.70 51.20 4,012,296 -0.02(-0.04%)
Apr 05, 2016 50.37 51.26 50.09 51.22 5,133,032 +0.46(+0.91%)
Apr 04, 2016 51.34 51.38 50.68 50.76 2,108,881 -0.63(-1.23%)
Apr 01, 2016 50.58 51.46 50.37 51.39 3,246,454 +0.47(+0.92%)
Mar 31, 2016 50.23 51.13 50.12 50.92 4,003,765 +0.66(+1.31%)
Mar 30, 2016 50.49 50.88 50.11 50.26 2,776,318 -0.02(-0.04%)
Mar 29, 2016 49.18 50.32 48.68 50.28 3,217,262 +1.00(+2.03%)
Mar 28, 2016 49.74 49.84 49.24 49.28 2,236,564 -0.40(-0.81%)
Mar 24, 2016 49.47 49.68 49.68 49.68 1,888,700 -0.18(-0.36%)
Mar 23, 2016 50.16 50.19 49.71 49.86 1,838,409 -0.31(-0.62%)
Mar 22, 2016 50.00 50.35 49.76 50.17 2,949,380 -0.24(-0.48%)
Mar 21, 2016 50.44 50.67 50.05 50.41 1,896,225 -0.18(-0.36%)
Mar 18, 2016 49.72 50.63 49.60 50.59 5,316,413 +1.07(+2.16%)
Mar 17, 2016 48.69 49.87 48.45 49.52 2,993,914 +0.68(+1.39%)
Mar 16, 2016 48.46 49.48 48.29 48.84 3,345,218 +0.13(+0.27%)
Mar 15, 2016 48.16 48.75 47.82 48.71 3,220,915 +0.06(+0.12%)
Mar 14, 2016 49.16 49.16 48.24 48.65 2,156,759 -0.53(-1.08%)
Mar 11, 2016 48.80 49.24 48.77 49.18 2,866,716 +0.87(+1.80%)
Mar 10, 2016 48.28 48.53 47.50 48.31 2,739,058 +0.31(+0.65%)
Mar 09, 2016 48.55 48.71 47.78 48.00 2,163,828 -0.24(-0.50%)
Mar 08, 2016 48.18 48.77 48.05 48.24 3,333,617 -0.44(-0.90%)
Mar 07, 2016 48.30 48.70 47.75 48.68 2,504,148 +0.15(+0.31%)
Mar 04, 2016 48.79 49.06 48.21 48.53 2,768,799 -0.23(-0.47%)
Mar 03, 2016 47.96 48.85 47.84 48.76 3,430,108 +0.67(+1.39%)
Mar 02, 2016 47.65 48.12 47.37 48.09 3,673,467 +0.52(+1.09%)
Mar 01, 2016 46.69 47.67 46.37 47.57 4,074,256 +1.15(+2.48%)
Feb 29, 2016 47.17 47.38 46.41 46.42 2,896,899 -0.73(-1.55%)
Feb 26, 2016 47.56 47.76 47.03 47.15 2,365,259 -0.01(-0.02%)
Feb 25, 2016 46.75 47.16 46.25 47.16 2,134,195 +0.45(+0.96%)
Feb 24, 2016 46.09 46.81 45.27 46.71 2,664,560 +0.25(+0.54%)
Feb 23, 2016 47.00 47.29 46.09 46.46 2,910,290 -0.88(-1.86%)
Feb 22, 2016 46.49 47.37 46.24 47.34 2,804,199 +1.19(+2.58%)
Feb 19, 2016 46.28 46.33 45.76 46.15 1,978,387 -0.24(-0.52%)
Feb 18, 2016 46.44 46.86 45.98 46.39 2,488,245 -0.05(-0.11%)
Feb 17, 2016 46.11 46.85 46.11 46.44 3,242,612 +0.77(+1.69%)
Feb 16, 2016 45.18 45.76 45.00 45.67 2,682,399 +1.15(+2.58%)
Feb 12, 2016 43.90 44.52 44.52 44.52 4,059,500 +1.27(+2.94%)
Feb 11, 2016 44.14 44.14 42.86 43.25 6,550,653 -2.52(-5.51%)
Feb 10, 2016 46.02 46.57 45.48 45.77 4,951,734 -0.10(-0.22%)
Feb 09, 2016 44.51 46.20 44.36 45.87 4,483,674 +0.76(+1.68%)
Feb 08, 2016 45.65 45.68 44.42 45.11 4,858,029 -1.14(-2.46%)
Feb 05, 2016 46.25 46.78 45.81 46.25 5,395,263 -0.06(-0.13%)
Feb 04, 2016 45.29 46.41 45.14 46.31 6,562,891 +0.91(+2.00%)
Feb 03, 2016 45.20 45.49 43.74 45.40 6,169,155 +0.37(+0.82%)
Feb 02, 2016 45.11 45.14 44.70 45.03 5,160,662 -1.02(-2.21%)
Feb 01, 2016 45.79 46.32 44.65 46.05 5,964,686 +0.26(+0.57%)
Jan 29, 2016 44.99 45.96 44.67 45.79 10,804,985 +0.96(+2.14%)
Jan 28, 2016 46.08 46.99 44.82 44.83 12,585,144 -3.89(-7.98%)
Jan 27, 2016 48.50 49.62 48.18 48.72 6,153,375 +0.33(+0.68%)
Jan 26, 2016 48.05 48.58 47.79 48.39 4,377,853 +0.80(+1.68%)
Jan 25, 2016 48.31 48.59 47.49 47.59 4,947,730 -1.00(-2.06%)
Jan 22, 2016 48.86 49.45 48.23 48.59 4,094,114 +0.17(+0.35%)
Jan 21, 2016 48.78 49.53 48.29 48.42 4,576,668 -0.33(-0.68%)
Jan 20, 2016 47.86 49.29 47.30 48.75 3,926,155 -0.16(-0.33%)
Jan 19, 2016 49.78 49.88 48.51 48.91 2,957,094 -0.25(-0.51%)
Jan 15, 2016 48.65 49.16 49.16 49.16 4,043,300 -1.00(-1.99%)
Jan 14, 2016 49.06 50.43 48.19 50.16 5,631,545 +0.76(+1.54%)
Jan 13, 2016 51.44 51.68 49.16 49.40 4,369,824 -1.60(-3.14%)
Jan 12, 2016 50.97 51.36 50.36 51.00 3,418,712 +0.51(+1.01%)
Jan 11, 2016 50.46 50.80 50.02 50.49 3,911,914 +0.52(+1.04%)
Jan 08, 2016 50.99 51.17 49.88 49.97 3,604,432 -0.63(-1.25%)
Jan 07, 2016 50.79 51.80 50.46 50.60 4,824,102 -0.96(-1.86%)
Jan 06, 2016 51.82 52.36 51.33 51.56 3,210,589 -1.03(-1.96%)
Jan 05, 2016 52.64 53.09 52.22 52.59 3,061,649 -0.12(-0.23%)
Jan 04, 2016 52.53 52.77 52.09 52.71 4,186,920 -0.91(-1.70%)
Dec 31, 2015 54.10 53.62 53.62 53.62 1,989,800 -0.63(-1.16%)
Dec 30, 2015 54.71 54.94 54.17 54.25 3,600,334 -0.53(-0.97%)
Dec 29, 2015 54.77 54.91 54.47 54.78 1,734,686 +0.43(+0.79%)
Dec 28, 2015 54.50 54.75 53.87 54.35 1,535,716 -0.42(-0.77%)
Dec 24, 2015 54.71 54.77 54.77 54.77 1,908,700 -0.03(-0.05%)
Dec 23, 2015 54.37 54.94 54.28 54.80 2,715,155 +0.81(+1.50%)
Dec 22, 2015 53.68 54.18 53.01 53.99 3,158,075 +0.65(+1.22%)
Dec 21, 2015 52.69 53.39 52.67 53.34 2,702,584 +0.90(+1.72%)
Dec 18, 2015 53.55 53.55 52.28 52.44 5,430,650 -1.44(-2.67%)
Dec 17, 2015 55.11 55.19 53.75 53.88 4,123,995 -1.03(-1.88%)
Dec 16, 2015 54.49 55.01 53.92 54.91 4,057,201 +1.04(+1.93%)
Dec 15, 2015 53.21 54.08 53.20 53.87 4,393,516 +1.32(+2.51%)
Dec 14, 2015 52.87 53.23 51.94 52.55 4,445,833 -0.20(-0.38%)
Dec 11, 2015 53.50 53.75 52.66 52.75 5,042,949 -1.52(-2.80%)
Dec 10, 2015 54.09 54.95 54.08 54.27 3,487,323 +0.19(+0.35%)
Dec 09, 2015 54.79 55.26 53.92 54.08 4,325,594 -0.91(-1.65%)
Dec 08, 2015 55.90 55.94 54.97 54.99 3,231,533 -1.29(-2.29%)
Dec 07, 2015 56.38 56.49 55.88 56.28 2,223,776 -0.12(-0.21%)
Dec 04, 2015 55.46 56.56 55.33 56.40 3,095,157 +1.09(+1.97%)
Dec 03, 2015 56.18 56.26 55.10 55.31 3,105,007 -0.70(-1.25%)
Dec 02, 2015 57.12 57.19 55.92 56.01 3,071,478 -1.14(-1.99%)
Dec 01, 2015 57.06 57.40 56.55 57.15 2,745,941 +0.39(+0.69%)
Nov 30, 2015 56.85 57.04 56.63 56.76 2,632,601 -0.09(-0.16%)
Nov 27, 2015 56.79 57.05 56.61 56.85 795,746 -0.02(-0.04%)
Nov 25, 2015 56.79 56.87 56.87 56.87 1,314,600 +0.06(+0.11%)
Nov 24, 2015 56.44 56.97 56.19 56.81 1,761,963 -0.10(-0.18%)
Nov 23, 2015 57.05 57.40 56.82 56.91 1,941,630 -0.11(-0.19%)
Nov 20, 2015 57.91 58.08 56.77 57.02 3,447,429 -0.63(-1.09%)
Nov 19, 2015 57.12 57.81 57.07 57.65 3,384,321 +0.62(+1.09%)
Nov 18, 2015 56.18 57.09 55.95 57.03 3,185,877 +1.08(+1.93%)
Nov 17, 2015 56.51 56.81 55.90 55.95 2,747,222 -0.58(-1.03%)
Nov 16, 2015 55.60 56.54 55.38 56.53 2,723,139 +0.82(+1.47%)
Nov 13, 2015 55.84 56.15 55.56 55.71 2,948,200 -0.30(-0.54%)
Nov 12, 2015 56.72 56.76 55.93 56.01 3,553,793 -0.91(-1.60%)
Nov 11, 2015 57.22 57.45 56.76 56.92 2,503,339 -0.13(-0.23%)
Nov 10, 2015 56.96 57.16 56.62 57.05 2,543,967 -0.07(-0.12%)
Nov 09, 2015 57.52 57.61 56.89 57.12 3,240,628 -0.49(-0.85%)
Nov 06, 2015 57.61 57.80 57.18 57.61 3,706,553 +0.70(+1.23%)
Nov 05, 2015 56.42 56.93 56.33 56.91 2,826,650 +0.54(+0.96%)
Nov 04, 2015 56.48 56.68 56.27 56.37 2,165,236 +0.02(+0.04%)
Nov 03, 2015 55.95 56.61 55.74 56.35 2,786,712 +0.07(+0.12%)
Nov 02, 2015 56.20 56.63 56.09 56.28 3,025,533 +0.06(+0.11%)
Oct 30, 2015 57.01 57.01 56.22 56.22 2,439,525 -0.72(-1.26%)
Oct 29, 2015 57.29 57.49 56.44 56.94 2,748,082 -0.51(-0.89%)
Oct 28, 2015 56.28 57.47 56.21 57.45 2,766,383 +1.24(+2.21%)
Oct 27, 2015 56.49 56.62 55.97 56.21 2,246,953 -0.53(-0.93%)
Oct 26, 2015 57.13 57.26 56.43 56.74 2,562,573 -0.36(-0.63%)
Oct 23, 2015 56.24 57.15 56.13 57.10 4,582,873 +1.22(+2.18%)
Oct 22, 2015 55.19 56.13 54.97 55.88 4,453,229 +0.89(+1.62%)
Oct 21, 2015 56.18 56.48 53.45 54.99 7,907,998 +0.27(+0.49%)
Oct 20, 2015 54.97 55.03 54.36 54.72 5,293,421 -0.27(-0.49%)
Oct 19, 2015 55.31 55.64 54.58 54.99 3,267,443 -0.71(-1.27%)
Oct 16, 2015 55.51 55.92 55.14 55.70 3,052,923 +0.34(+0.61%)
Oct 15, 2015 54.93 55.43 54.55 55.36 3,223,216 +0.74(+1.35%)
Oct 14, 2015 55.00 55.33 54.52 54.62 2,242,896 -0.51(-0.93%)
Oct 13, 2015 55.52 55.73 55.11 55.13 2,541,647 -0.41(-0.74%)
Oct 12, 2015 55.85 56.09 55.47 55.54 2,178,189 -0.22(-0.39%)
Oct 09, 2015 55.77 56.35 55.48 55.76 2,631,190 +0.04(+0.07%)
Oct 08, 2015 55.16 55.89 54.97 55.72 2,829,122 +0.47(+0.85%)
Oct 07, 2015 54.84 55.46 54.57 55.25 4,051,242 +0.69(+1.26%)
Oct 06, 2015 54.39 54.81 54.15 54.56 2,183,373 +0.01(+0.02%)
Oct 05, 2015 53.00 54.85 52.96 54.55 4,898,328 +2.38(+4.56%)
Oct 02, 2015 50.47 52.17 50.20 52.17 3,937,669 +0.42(+0.81%)
Oct 01, 2015 51.73 52.09 51.43 51.75 3,534,391 -0.24(-0.46%)
Sep 30, 2015 51.57 52.00 51.39 51.99 3,424,355 +0.89(+1.74%)
Sep 29, 2015 50.85 51.30 50.52 51.10 4,060,250 +0.50(+0.99%)
Sep 28, 2015 51.58 51.74 50.36 50.60 4,408,410 -1.50(-2.88%)
Sep 25, 2015 52.03 52.55 51.80 52.10 2,309,006 +0.65(+1.26%)
Sep 24, 2015 51.24 51.69 50.86 51.45 2,547,854 -0.39(-0.75%)
Sep 23, 2015 51.93 52.11 51.64 51.84 2,030,520 -0.11(-0.21%)
Sep 22, 2015 52.12 52.25 51.43 51.95 3,142,554 -0.98(-1.85%)
Sep 21, 2015 52.73 53.13 52.61 52.93 1,949,201 +0.67(+1.28%)
Sep 18, 2015 52.23 52.84 52.08 52.26 5,358,048 -0.93(-1.75%)
Sep 17, 2015 53.40 54.24 52.99 53.19 3,823,346 -0.20(-0.37%)
Sep 16, 2015 53.05 53.48 52.72 53.39 2,356,981 +0.49(+0.93%)
Sep 15, 2015 52.44 53.02 52.01 52.90 3,616,895 +0.51(+0.97%)
Sep 14, 2015 52.61 52.75 52.24 52.39 2,257,877 -0.22(-0.42%)
Sep 11, 2015 52.16 52.63 51.69 52.61 3,072,970 +0.11(+0.21%)
Sep 10, 2015 52.33 52.91 52.20 52.50 2,754,359 +0.05(+0.10%)
Sep 09, 2015 53.21 53.75 52.33 52.45 2,648,579 -0.39(-0.74%)
Sep 08, 2015 52.28 52.94 52.17 52.84 3,188,930 +1.44(+2.80%)
Sep 04, 2015 51.72 51.40 51.40 51.40 2,813,700 -0.80(-1.53%)
Sep 03, 2015 52.11 52.76 51.93 52.20 3,451,894 +0.43(+0.83%)
Sep 02, 2015 52.15 52.16 51.07 51.77 3,222,418 +0.42(+0.82%)
Sep 01, 2015 52.21 52.68 51.04 51.35 4,494,139 -2.38(-4.43%)
Aug 31, 2015 53.98 54.34 53.53 53.73 3,002,461 -0.22(-0.41%)
Aug 28, 2015 54.13 54.46 53.55 53.95 3,083,475 -0.49(-0.90%)
Aug 27, 2015 53.62 54.63 53.30 54.44 3,926,437 +1.46(+2.76%)
Aug 26, 2015 52.48 53.05 51.66 52.98 4,506,071 +1.72(+3.36%)
Aug 25, 2015 53.66 53.78 51.25 51.26 5,407,622 -1.09(-2.08%)
Aug 24, 2015 51.66 53.61 50.92 52.35 7,855,025 -1.89(-3.48%)
Aug 21, 2015 55.05 55.99 54.24 54.24 6,399,828 -1.25(-2.25%)
Aug 20, 2015 55.51 56.84 55.11 55.49 4,211,942 -0.39(-0.70%)
Aug 19, 2015 55.48 56.01 55.11 55.88 4,169,209 +0.26(+0.47%)
Aug 18, 2015 55.57 55.94 55.45 55.62 5,888,959 +0.08(+0.14%)
Aug 17, 2015 55.70 55.80 55.23 55.54 2,648,149 -0.43(-0.77%)
Aug 14, 2015 55.09 56.21 54.87 55.97 4,922,871 +0.88(+1.60%)
Aug 13, 2015 55.38 55.56 54.69 55.09 3,317,526 -0.41(-0.74%)
Aug 12, 2015 54.94 55.51 54.24 55.50 3,780,971 -0.02(-0.04%)
Aug 11, 2015 55.41 55.71 55.14 55.52 3,294,426 -0.36(-0.64%)
Aug 10, 2015 55.15 55.99 55.01 55.88 3,908,293 +1.11(+2.03%)
Aug 07, 2015 53.72 54.92 53.23 54.77 6,229,566 +1.18(+2.20%)
Aug 06, 2015 54.52 54.58 53.55 53.59 4,627,715 -0.88(-1.62%)
Aug 05, 2015 55.31 55.45 54.31 54.47 2,513,285 -0.38(-0.69%)
Aug 04, 2015 54.95 55.23 54.74 54.85 2,738,565 -0.30(-0.54%)
Aug 03, 2015 55.78 55.81 54.91 55.15 3,491,079 -0.66(-1.18%)
Jul 31, 2015 56.26 56.34 55.75 55.81 2,954,792 -0.47(-0.84%)
Jul 30, 2015 55.37 56.38 55.31 56.28 3,176,596 +0.88(+1.59%)
Jul 29, 2015 55.24 55.49 55.01 55.40 6,006,451 +0.29(+0.53%)
Jul 28, 2015 55.49 55.52 55.00 55.11 4,470,409 -0.13(-0.24%)
Jul 27, 2015 55.35 55.67 55.01 55.24 4,436,805 -0.57(-1.02%)
Jul 24, 2015 57.21 57.26 55.57 55.81 5,208,983 -1.43(-2.50%)
Jul 23, 2015 58.81 58.83 56.90 57.24 8,282,987 -2.26(-3.80%)
Jul 22, 2015 59.33 59.52 59.00 59.50 2,615,618 +0.07(+0.12%)
Jul 21, 2015 59.58 59.88 59.13 59.43 1,985,266 -0.23(-0.39%)
Jul 20, 2015 59.16 59.73 59.10 59.66 1,791,445 +0.51(+0.86%)
Jul 17, 2015 59.05 59.23 58.91 59.15 2,442,202 -0.16(-0.27%)
Jul 16, 2015 59.24 59.55 59.09 59.31 2,670,480 +0.51(+0.87%)
Jul 15, 2015 58.71 59.15 58.60 58.80 2,121,297 +0.03(+0.05%)
Jul 14, 2015 58.24 58.81 58.12 58.77 2,157,958 +0.32(+0.55%)
Jul 13, 2015 57.93 58.49 57.90 58.45 2,041,797 +1.07(+1.86%)
Jul 10, 2015 57.51 57.57 57.03 57.38 2,278,019 +0.63(+1.11%)
Jul 09, 2015 57.55 57.63 56.61 56.75 3,051,139 +0.16(+0.28%)
Jul 08, 2015 57.55 57.94 56.55 56.59 2,961,011 -1.75(-3.00%)
Jul 07, 2015 58.25 58.46 57.29 58.34 4,127,485 +0.28(+0.48%)
Jul 06, 2015 57.75 58.23 57.68 58.06 2,716,922 -0.39(-0.67%)
Jul 02, 2015 58.60 58.45 58.45 58.45 2,071,800 +0.03(+0.05%)
Jul 01, 2015 58.26 58.46 57.89 58.42 3,019,323 +0.80(+1.39%)
Jun 30, 2015 57.82 58.11 57.51 57.62 3,211,308 +0.29(+0.51%)
Jun 29, 2015 58.47 58.57 57.31 57.33 4,199,060 -1.79(-3.03%)
Jun 26, 2015 59.13 59.55 59.06 59.12 4,075,186 +0.08(+0.14%)
Jun 25, 2015 59.19 59.34 58.87 59.04 3,067,034 -0.28(-0.47%)
Jun 24, 2015 59.29 59.46 59.12 59.32 3,075,033 -0.18(-0.30%)
Jun 23, 2015 59.33 59.51 59.05 59.50 2,152,886 +0.37(+0.63%)
Jun 22, 2015 59.21 59.31 59.04 59.13 1,970,306 +0.38(+0.65%)
Jun 19, 2015 58.58 58.98 58.38 58.75 2,996,251 -0.01(-0.02%)
Jun 18, 2015 58.39 59.03 58.14 58.76 3,043,010 +0.62(+1.07%)
Jun 17, 2015 58.21 58.48 57.69 58.14 4,394,144 +0.08(+0.14%)
Jun 16, 2015 58.13 58.49 57.67 58.06 3,621,934 -0.16(-0.27%)
Jun 15, 2015 58.74 58.78 58.08 58.22 3,369,873 -1.12(-1.89%)
Jun 12, 2015 59.00 59.36 58.68 59.34 2,715,314 +0.13(+0.22%)
Jun 11, 2015 58.82 59.41 58.70 59.21 2,510,442 +0.47(+0.80%)
Jun 10, 2015 57.87 58.94 57.87 58.74 2,204,750 +1.07(+1.86%)
Jun 09, 2015 57.80 58.11 57.60 57.67 1,994,952 +0.02(+0.03%)
Jun 08, 2015 58.25 58.53 57.65 57.65 2,566,547 -0.65(-1.11%)
Jun 05, 2015 58.38 58.51 57.85 58.30 3,755,100 +0.14(+0.24%)
Jun 04, 2015 58.48 58.62 57.93 58.16 2,564,194 -0.61(-1.04%)
Jun 03, 2015 58.50 59.06 58.46 58.77 2,383,588 +0.38(+0.65%)
Jun 02, 2015 58.11 58.79 57.92 58.39 2,303,519 +0.07(+0.12%)
Jun 01, 2015 58.34 58.71 58.17 58.32 2,229,783 +0.05(+0.09%)
May 29, 2015 58.91 59.09 58.14 58.27 3,749,975 -0.77(-1.30%)
May 28, 2015 59.21 59.49 58.92 59.04 1,518,120 -0.34(-0.57%)
May 27, 2015 59.13 59.49 58.71 59.38 2,237,693 +0.68(+1.16%)
May 26, 2015 59.50 59.56 58.47 58.70 2,838,181 -0.84(-1.41%)
May 22, 2015 59.41 59.54 59.54 59.54 1,911,400 -0.06(-0.10%)
May 21, 2015 59.74 60.05 59.53 59.60 1,600,150 -0.37(-0.62%)
May 20, 2015 60.12 60.28 59.71 59.97 1,431,425 -0.15(-0.25%)
May 19, 2015 59.77 60.22 59.69 60.12 1,558,438 +0.32(+0.54%)
May 18, 2015 59.48 59.85 59.42 59.80 1,325,083 +0.30(+0.50%)
May 15, 2015 60.42 60.57 59.41 59.50 1,893,010 -0.84(-1.39%)
May 14, 2015 59.91 60.39 59.82 60.34 2,063,378 +0.62(+1.04%)
May 13, 2015 58.89 59.77 58.87 59.72 2,053,731 +0.83(+1.41%)
May 12, 2015 59.02 59.30 58.62 58.89 2,428,197 -0.53(-0.89%)
May 11, 2015 58.82 59.70 58.80 59.42 2,445,862 +0.41(+0.69%)
May 08, 2015 58.55 59.07 58.38 59.01 4,594,218 +1.10(+1.90%)
May 07, 2015 58.29 58.33 57.70 57.91 4,905,196 -0.44(-0.75%)
May 06, 2015 58.95 59.23 57.97 58.35 4,914,648 -0.26(-0.44%)
May 05, 2015 58.85 59.53 58.51 58.61 3,312,132 -0.71(-1.20%)
May 04, 2015 59.33 59.41 59.04 59.32 2,388,647 +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.