Skip to main content

Discover Financial Services (NY: DFS )

131.19 +3.19 (+2.49%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.81 47.90 47.36 47.65 3,201,689 +0.03(+0.05%)
May 27, 2016 47.14 47.63 47.63 47.63 2,584,368 +0.49(+1.05%)
May 26, 2016 47.41 47.49 47.12 47.13 1,815,108 -0.33(-0.69%)
May 25, 2016 46.94 47.63 46.80 47.46 2,979,786 +0.71(+1.53%)
May 24, 2016 46.19 46.88 46.00 46.75 2,165,708 +0.86(+1.88%)
May 23, 2016 46.07 46.24 45.82 45.88 2,173,482 -0.19(-0.42%)
May 20, 2016 45.87 46.26 45.74 46.08 2,909,017 +0.41(+0.90%)
May 19, 2016 45.51 46.03 45.22 45.66 3,329,998 -0.11(-0.24%)
May 18, 2016 45.11 45.83 45.01 45.77 3,989,173 +0.70(+1.54%)
May 17, 2016 45.42 45.62 44.92 45.08 4,484,468 -0.59(-1.29%)
May 16, 2016 45.63 45.96 45.41 45.66 4,190,085 +0.02(+0.04%)
May 13, 2016 46.35 46.78 45.61 45.65 2,959,787 -0.74(-1.59%)
May 12, 2016 46.57 46.84 46.10 46.39 2,430,327 -0.06(-0.13%)
May 11, 2016 46.69 46.96 46.40 46.45 2,556,166 -0.49(-1.05%)
May 10, 2016 46.60 47.18 46.53 46.94 2,385,265 +0.67(+1.45%)
May 09, 2016 46.27 46.53 46.03 46.27 2,737,768 -0.06(-0.13%)
May 06, 2016 45.87 46.40 45.72 46.33 3,049,645 +0.34(+0.73%)
May 05, 2016 46.32 46.65 45.82 45.99 2,807,109 -0.27(-0.58%)
May 04, 2016 46.19 46.51 45.97 46.26 3,679,433 -0.34(-0.72%)
May 03, 2016 46.83 46.94 45.98 46.60 5,735,882 -0.48(-1.02%)
May 02, 2016 47.17 47.34 46.81 47.07 5,672,191 +0.11(+0.23%)
Apr 29, 2016 46.97 47.25 46.66 46.97 2,954,494 -0.34(-0.72%)
Apr 28, 2016 47.17 47.78 47.12 47.31 2,705,553 -0.41(-0.86%)
Apr 27, 2016 47.56 48.02 47.38 47.72 3,552,147 +0.08(+0.18%)
Apr 26, 2016 47.57 47.65 47.27 47.63 2,681,060 +0.16(+0.33%)
Apr 25, 2016 46.95 47.47 46.87 47.47 3,829,084 +0.31(+0.65%)
Apr 22, 2016 47.03 47.64 46.65 47.17 4,493,459 +0.13(+0.27%)
Apr 21, 2016 47.68 48.49 46.96 47.04 5,201,281 -0.40(-0.84%)
Apr 20, 2016 46.55 47.65 45.95 47.44 11,553,201 +3.58(+8.16%)
Apr 19, 2016 43.80 44.02 43.58 43.86 7,753,411 +0.50(+1.15%)
Apr 18, 2016 43.18 43.57 43.13 43.36 8,421,363 +0.07(+0.15%)
Apr 15, 2016 43.87 43.98 43.18 43.29 4,083,432 -0.38(-0.86%)
Apr 14, 2016 43.79 43.97 43.48 43.67 3,011,409 -0.24(-0.55%)
Apr 13, 2016 43.31 43.95 43.22 43.91 2,887,017 +0.93(+2.18%)
Apr 12, 2016 42.23 43.05 42.23 42.98 2,900,703 +0.77(+1.82%)
Apr 11, 2016 42.33 42.66 42.08 42.21 3,031,648 +0.02(+0.04%)
Apr 08, 2016 42.13 42.63 42.02 42.19 2,252,058 +0.24(+0.58%)
Apr 07, 2016 42.33 42.45 41.72 41.95 3,812,290 -0.78(-1.84%)
Apr 06, 2016 42.55 42.80 42.32 42.73 4,807,170 -0.02(-0.04%)
Apr 05, 2016 42.04 42.78 41.81 42.75 6,149,935 +0.38(+0.91%)
Apr 04, 2016 42.85 42.88 42.30 42.37 2,526,670 -0.53(-1.23%)
Apr 01, 2016 42.22 42.95 42.04 42.89 3,889,608 +0.39(+0.92%)
Mar 31, 2016 41.92 42.68 41.83 42.50 4,796,949 +0.55(+1.31%)
Mar 30, 2016 42.14 42.47 41.82 41.95 3,326,333 -0.02(-0.04%)
Mar 29, 2016 41.05 42.00 40.63 41.97 3,854,632 +0.83(+2.03%)
Mar 28, 2016 41.52 41.60 41.09 41.13 2,679,649 -0.33(-0.81%)
Mar 24, 2016 41.29 41.47 41.47 41.47 2,262,869 -0.15(-0.36%)
Mar 23, 2016 41.87 41.89 41.49 41.62 2,202,615 -0.26(-0.62%)
Mar 22, 2016 41.73 42.02 41.53 41.87 3,533,680 -0.20(-0.48%)
Mar 21, 2016 42.10 42.29 41.77 42.07 2,271,885 -0.15(-0.36%)
Mar 18, 2016 41.50 42.26 41.40 42.22 6,369,646 +0.89(+2.16%)
Mar 17, 2016 40.64 41.62 40.44 41.33 3,587,037 +0.57(+1.39%)
Mar 16, 2016 40.45 41.30 40.31 40.76 4,007,938 +0.11(+0.27%)
Mar 15, 2016 40.20 40.69 39.91 40.66 3,859,009 +0.05(+0.12%)
Mar 14, 2016 41.03 41.03 40.26 40.61 2,584,033 -0.44(-1.08%)
Mar 11, 2016 40.73 41.10 40.71 41.05 3,434,640 +0.73(+1.80%)
Mar 10, 2016 40.30 40.51 39.65 40.32 3,281,692 +0.26(+0.65%)
Mar 09, 2016 40.52 40.66 39.88 40.06 2,592,503 -0.20(-0.50%)
Mar 08, 2016 40.21 40.71 40.11 40.26 3,994,038 -0.37(-0.90%)
Mar 07, 2016 40.31 40.65 39.85 40.63 3,000,244 +0.13(+0.31%)
Mar 04, 2016 40.72 40.95 40.24 40.51 3,317,324 -0.19(-0.47%)
Mar 03, 2016 40.03 40.77 39.93 40.70 4,109,645 +0.56(+1.39%)
Mar 02, 2016 39.77 40.17 39.54 40.14 4,401,216 +0.43(+1.09%)
Mar 01, 2016 38.97 39.79 38.70 39.70 4,881,405 +0.96(+2.48%)
Feb 29, 2016 39.37 39.55 38.74 38.74 3,470,802 -0.61(-1.55%)
Feb 26, 2016 39.70 39.87 39.25 39.35 2,833,839 -0.01(-0.02%)
Feb 25, 2016 39.02 39.36 38.60 39.36 2,556,999 +0.38(+0.96%)
Feb 24, 2016 38.47 39.07 37.78 38.99 3,192,435 +0.21(+0.54%)
Feb 23, 2016 39.23 39.47 38.47 38.78 3,486,846 -0.73(-1.86%)
Feb 22, 2016 38.80 39.54 38.59 39.51 3,359,738 +0.99(+2.58%)
Feb 19, 2016 38.63 38.67 38.19 38.52 2,370,324 -0.20(-0.52%)
Feb 18, 2016 38.76 39.11 38.38 38.72 2,981,190 -0.04(-0.11%)
Feb 17, 2016 38.49 39.10 38.49 38.76 3,885,004 +0.64(+1.69%)
Feb 16, 2016 37.71 38.19 37.56 38.12 3,213,808 +0.96(+2.58%)
Feb 12, 2016 36.64 37.16 37.16 37.16 4,863,726 +1.06(+2.94%)
Feb 11, 2016 36.84 36.84 35.77 36.10 7,848,400 -2.10(-5.51%)
Feb 10, 2016 38.41 38.87 37.96 38.20 5,932,720 -0.08(-0.22%)
Feb 09, 2016 37.15 38.56 37.02 38.29 5,371,933 +0.63(+1.68%)
Feb 08, 2016 38.10 38.13 37.08 37.65 5,820,451 -0.95(-2.46%)
Feb 05, 2016 38.60 39.04 38.24 38.60 6,464,117 -0.05(-0.13%)
Feb 04, 2016 37.80 38.74 37.68 38.65 7,863,063 +0.76(+2.00%)
Feb 03, 2016 37.73 37.97 36.51 37.89 7,391,324 +0.31(+0.82%)
Feb 02, 2016 37.65 37.68 37.31 37.58 6,183,039 -0.62(-1.62%)
Feb 01, 2016 37.99 38.43 37.04 38.20 7,190,066 +0.22(+0.57%)
Jan 29, 2016 37.32 38.13 37.06 37.99 13,024,752 +0.80(+2.14%)
Jan 28, 2016 38.23 38.98 37.18 37.19 15,170,626 -3.23(-7.98%)
Jan 27, 2016 40.23 41.16 39.97 40.42 7,417,519 +0.27(+0.68%)
Jan 26, 2016 39.86 40.30 39.65 40.14 5,277,235 +0.66(+1.68%)
Jan 25, 2016 40.08 40.31 39.39 39.48 5,964,187 -0.83(-2.06%)
Jan 22, 2016 40.53 41.02 40.01 40.31 4,935,205 +0.14(+0.35%)
Jan 21, 2016 40.47 41.09 40.06 40.17 5,516,895 -0.27(-0.68%)
Jan 20, 2016 39.70 40.89 39.24 40.44 4,732,741 -0.13(-0.33%)
Jan 19, 2016 41.30 41.38 40.24 40.57 3,564,597 -0.21(-0.51%)
Jan 15, 2016 40.36 40.78 40.78 40.78 4,873,952 -0.83(-1.99%)
Jan 14, 2016 40.70 41.84 39.98 41.61 6,788,485 +0.63(+1.54%)
Jan 13, 2016 42.67 42.87 40.78 40.98 5,267,557 -1.33(-3.14%)
Jan 12, 2016 42.28 42.61 41.78 42.31 4,121,049 +0.42(+1.01%)
Jan 11, 2016 41.86 42.14 41.50 41.89 4,715,574 +0.43(+1.04%)
Jan 08, 2016 42.30 42.45 41.38 41.45 4,344,923 -0.52(-1.24%)
Jan 07, 2016 42.13 42.97 41.86 41.98 5,815,161 -0.80(-1.86%)
Jan 06, 2016 42.99 43.43 42.58 42.77 3,870,169 -0.85(-1.96%)
Jan 05, 2016 43.67 44.04 43.32 43.63 3,690,631 -0.10(-0.23%)
Jan 04, 2016 43.58 43.78 43.21 43.73 5,047,077 -0.75(-1.70%)
Dec 31, 2015 44.88 44.48 44.48 44.48 2,398,583 -0.52(-1.16%)
Dec 30, 2015 45.39 45.58 44.94 45.00 4,339,983 -0.44(-0.97%)
Dec 29, 2015 45.44 45.55 45.19 45.44 2,091,058 +0.36(+0.79%)
Dec 28, 2015 45.21 45.42 44.69 45.09 1,851,212 -0.35(-0.77%)
Dec 24, 2015 45.39 45.44 45.44 45.44 2,300,821 -0.02(-0.05%)
Dec 23, 2015 45.10 45.58 45.03 45.46 3,272,954 +0.67(+1.50%)
Dec 22, 2015 44.53 44.95 43.98 44.79 3,806,867 +0.54(+1.22%)
Dec 21, 2015 43.71 44.29 43.69 44.25 3,257,800 +0.75(+1.72%)
Dec 18, 2015 44.42 44.42 43.37 43.50 6,546,318 -1.19(-2.67%)
Dec 17, 2015 45.72 45.78 44.59 44.70 4,971,225 -0.85(-1.88%)
Dec 16, 2015 45.20 45.63 44.73 45.55 4,890,709 +0.86(+1.93%)
Dec 15, 2015 44.14 44.86 44.13 44.69 5,296,116 +1.10(+2.51%)
Dec 14, 2015 43.86 44.16 43.09 43.59 5,359,181 -0.17(-0.38%)
Dec 11, 2015 44.38 44.59 43.69 43.76 6,078,968 -1.26(-2.80%)
Dec 10, 2015 44.87 45.58 44.86 45.02 4,203,756 +0.16(+0.35%)
Dec 09, 2015 45.45 45.84 44.73 44.86 5,214,240 -0.75(-1.65%)
Dec 08, 2015 46.37 46.41 45.60 45.62 3,895,416 -1.07(-2.29%)
Dec 07, 2015 46.77 46.86 46.36 46.69 2,680,626 -0.10(-0.21%)
Dec 04, 2015 46.01 46.92 45.90 46.79 3,731,023 +0.90(+1.97%)
Dec 03, 2015 46.61 46.67 45.71 45.88 3,742,897 -0.58(-1.25%)
Dec 02, 2015 47.39 47.44 46.39 46.46 3,702,480 -0.95(-1.99%)
Dec 01, 2015 47.34 47.62 46.91 47.41 3,310,065 +0.32(+0.69%)
Nov 30, 2015 47.16 47.32 46.98 47.09 3,173,440 -0.07(-0.16%)
Nov 27, 2015 47.11 47.33 46.96 47.16 959,223 -0.02(-0.04%)
Nov 25, 2015 47.11 47.18 47.18 47.18 1,584,670 +0.05(+0.11%)
Nov 24, 2015 46.82 47.26 46.61 47.13 2,123,939 -0.08(-0.18%)
Nov 23, 2015 47.33 47.62 47.14 47.21 2,340,517 -0.09(-0.19%)
Nov 20, 2015 48.04 48.18 47.09 47.30 4,155,666 -0.52(-1.09%)
Nov 19, 2015 47.39 47.96 47.34 47.82 4,079,593 +0.51(+1.09%)
Nov 18, 2015 46.61 47.36 46.41 47.31 3,840,381 +0.90(+1.93%)
Nov 17, 2015 46.88 47.13 46.37 46.41 3,311,609 -0.48(-1.03%)
Nov 16, 2015 46.12 46.90 45.94 46.90 3,282,578 +0.68(+1.47%)
Nov 13, 2015 46.32 46.58 46.09 46.22 3,553,875 -0.25(-0.54%)
Nov 12, 2015 47.05 47.09 46.40 46.46 4,283,881 -0.75(-1.60%)
Nov 11, 2015 47.47 47.66 47.08 47.22 3,017,623 -0.11(-0.23%)
Nov 10, 2015 47.25 47.42 46.97 47.33 3,066,597 -0.06(-0.12%)
Nov 09, 2015 47.72 47.79 47.19 47.39 3,906,380 -0.41(-0.85%)
Nov 06, 2015 47.79 47.95 47.44 47.79 4,468,024 +0.58(+1.23%)
Nov 05, 2015 46.80 47.23 46.73 47.21 3,407,354 +0.45(+0.96%)
Nov 04, 2015 46.85 47.02 46.68 46.76 2,610,060 +0.02(+0.04%)
Nov 03, 2015 46.41 46.96 46.24 46.75 3,359,212 +0.29(+0.62%)
Nov 02, 2015 46.39 46.74 46.30 46.46 3,665,331 +0.05(+0.11%)
Oct 30, 2015 47.06 47.06 46.41 46.41 2,955,402 -0.59(-1.26%)
Oct 29, 2015 47.29 47.45 46.59 47.00 3,329,209 -0.42(-0.89%)
Oct 28, 2015 46.46 47.44 46.40 47.42 3,351,380 +1.02(+2.21%)
Oct 27, 2015 46.63 46.74 46.20 46.40 2,722,108 -0.44(-0.93%)
Oct 26, 2015 47.16 47.27 46.58 46.84 3,104,471 -0.30(-0.63%)
Oct 23, 2015 46.42 47.17 46.33 47.13 5,551,996 +1.01(+2.18%)
Oct 22, 2015 45.56 46.34 45.37 46.13 5,394,937 +0.73(+1.62%)
Oct 21, 2015 46.37 46.62 44.12 45.39 9,580,274 +0.22(+0.49%)
Oct 20, 2015 45.37 45.42 44.87 45.17 6,412,801 -0.22(-0.49%)
Oct 19, 2015 45.66 45.93 45.06 45.39 3,958,397 -0.59(-1.27%)
Oct 16, 2015 45.82 46.16 45.52 45.98 3,698,513 +0.28(+0.61%)
Oct 15, 2015 45.34 45.75 45.03 45.70 3,904,817 +0.61(+1.35%)
Oct 14, 2015 45.40 45.67 45.00 45.09 2,717,193 -0.42(-0.92%)
Oct 13, 2015 45.83 46.00 45.49 45.51 3,079,119 -0.34(-0.74%)
Oct 12, 2015 46.10 46.30 45.79 45.85 2,638,802 -0.18(-0.39%)
Oct 09, 2015 46.04 46.51 45.80 46.03 3,187,598 +0.03(+0.07%)
Oct 08, 2015 45.53 46.13 45.37 45.99 3,427,386 +0.39(+0.85%)
Oct 07, 2015 45.27 45.78 45.04 45.61 4,907,943 +0.57(+1.26%)
Oct 06, 2015 44.90 45.24 44.70 45.04 2,645,083 +0.01(+0.02%)
Oct 05, 2015 43.75 45.28 43.72 45.03 5,934,159 +1.96(+4.56%)
Oct 02, 2015 41.66 43.06 41.44 43.06 4,770,353 +0.35(+0.81%)
Oct 01, 2015 42.70 43.00 42.45 42.72 4,281,796 -0.20(-0.46%)
Sep 30, 2015 42.57 42.92 42.42 42.91 4,148,491 +0.73(+1.74%)
Sep 29, 2015 41.97 42.35 41.70 42.18 4,918,856 +0.41(+0.99%)
Sep 28, 2015 42.58 42.71 41.57 41.77 5,340,640 -1.24(-2.88%)
Sep 25, 2015 42.95 43.38 42.76 43.01 2,797,283 +0.54(+1.26%)
Sep 24, 2015 42.30 42.67 41.98 42.47 3,086,639 -0.32(-0.75%)
Sep 23, 2015 42.87 43.01 42.63 42.79 2,459,906 -0.09(-0.21%)
Sep 22, 2015 43.02 43.13 42.45 42.88 3,807,098 -0.81(-1.85%)
Sep 21, 2015 43.53 43.86 43.43 43.69 2,361,391 +0.55(+1.28%)
Sep 18, 2015 43.11 43.62 42.99 43.14 6,491,095 -0.77(-1.75%)
Sep 17, 2015 44.08 44.77 43.74 43.91 4,631,855 -0.17(-0.37%)
Sep 16, 2015 43.79 44.14 43.51 44.07 2,855,403 +0.40(+0.93%)
Sep 15, 2015 43.29 43.77 42.93 43.67 4,381,746 +0.42(+0.97%)
Sep 14, 2015 43.43 43.54 43.12 43.25 2,735,342 -0.18(-0.42%)
Sep 11, 2015 43.06 43.44 42.67 43.43 3,722,799 +0.09(+0.21%)
Sep 10, 2015 43.20 43.67 43.09 43.34 3,336,813 +0.04(+0.10%)
Sep 09, 2015 43.92 44.37 43.20 43.29 3,208,664 -0.32(-0.74%)
Sep 08, 2015 43.15 43.70 43.06 43.62 3,863,281 +1.19(+2.80%)
Sep 04, 2015 42.69 42.43 42.43 42.43 3,408,703 -0.66(-1.53%)
Sep 03, 2015 43.01 43.55 42.87 43.09 4,181,853 +0.35(+0.83%)
Sep 02, 2015 43.05 43.06 42.16 42.73 3,903,851 +0.35(+0.82%)
Sep 01, 2015 43.10 43.48 42.13 42.39 5,444,498 -1.96(-4.43%)
Aug 31, 2015 44.56 44.85 44.19 44.35 3,637,380 -0.18(-0.41%)
Aug 28, 2015 44.68 44.95 44.20 44.53 3,735,526 -0.40(-0.90%)
Aug 27, 2015 44.26 45.09 44.00 44.94 4,756,746 +1.21(+2.76%)
Aug 26, 2015 43.32 43.79 42.64 43.73 5,458,953 +1.42(+3.36%)
Aug 25, 2015 44.29 44.39 42.30 42.31 6,551,152 -0.90(-2.08%)
Aug 24, 2015 42.64 44.25 42.03 43.21 9,516,099 -1.56(-3.48%)
Aug 21, 2015 45.44 46.22 44.77 44.77 7,753,176 -1.03(-2.25%)
Aug 20, 2015 45.82 46.92 45.49 45.80 5,102,626 -0.32(-0.70%)
Aug 19, 2015 45.80 46.23 45.49 46.13 5,050,856 +0.21(+0.47%)
Aug 18, 2015 45.87 46.18 45.77 45.91 7,134,275 +0.07(+0.14%)
Aug 17, 2015 45.98 46.06 45.59 45.85 3,208,143 -0.35(-0.77%)
Aug 14, 2015 45.47 46.39 45.29 46.20 5,963,892 +0.73(+1.60%)
Aug 13, 2015 45.71 45.86 45.14 45.47 4,019,071 -0.34(-0.74%)
Aug 12, 2015 45.35 45.82 44.77 45.81 4,580,519 -0.02(-0.04%)
Aug 11, 2015 45.74 45.99 45.52 45.83 3,991,086 -0.30(-0.64%)
Aug 10, 2015 45.52 46.21 45.41 46.13 4,734,765 +0.92(+2.03%)
Aug 07, 2015 44.34 45.33 43.94 45.21 7,546,909 +0.97(+2.20%)
Aug 06, 2015 45.00 45.05 44.20 44.24 5,606,321 -0.73(-1.62%)
Aug 05, 2015 45.66 45.77 44.83 44.96 3,044,760 -0.31(-0.69%)
Aug 04, 2015 45.36 45.59 45.18 45.28 3,317,679 -0.02(-0.04%)
Aug 03, 2015 45.81 45.83 45.10 45.29 4,250,907 -0.54(-1.18%)
Jul 31, 2015 46.20 46.27 45.78 45.83 3,597,898 -0.39(-0.84%)
Jul 30, 2015 45.47 46.30 45.43 46.22 3,867,977 +0.72(+1.59%)
Jul 29, 2015 45.37 45.57 45.18 45.50 7,313,746 +0.24(+0.53%)
Jul 28, 2015 45.57 45.60 45.17 45.26 5,443,386 -0.11(-0.24%)
Jul 27, 2015 45.46 45.72 45.18 45.37 5,402,469 -0.47(-1.02%)
Jul 24, 2015 46.98 47.03 45.64 45.83 6,342,710 -1.17(-2.50%)
Jul 23, 2015 48.30 48.31 46.73 47.01 10,085,766 -1.86(-3.80%)
Jul 22, 2015 48.73 48.88 48.45 48.86 3,184,903 +0.06(+0.12%)
Jul 21, 2015 48.93 49.18 48.56 48.81 2,417,356 -0.19(-0.39%)
Jul 20, 2015 48.59 49.05 48.54 49.00 2,181,350 +0.42(+0.86%)
Jul 17, 2015 48.50 48.64 48.38 48.58 2,973,743 -0.13(-0.27%)
Jul 16, 2015 48.65 48.91 48.53 48.71 3,251,706 +0.42(+0.87%)
Jul 15, 2015 48.22 48.58 48.13 48.29 2,582,994 +0.02(+0.05%)
Jul 14, 2015 47.83 48.30 47.73 48.27 2,627,634 +0.26(+0.55%)
Jul 13, 2015 47.58 48.04 47.55 48.00 2,486,191 +0.88(+1.86%)
Jul 10, 2015 47.23 47.28 46.84 47.12 2,773,826 +0.52(+1.11%)
Jul 09, 2015 47.26 47.33 46.49 46.61 3,715,214 +0.13(+0.28%)
Jul 08, 2015 47.26 47.58 46.44 46.47 3,605,470 -1.44(-3.00%)
Jul 07, 2015 47.84 48.01 47.05 47.91 5,025,826 +0.23(+0.48%)
Jul 06, 2015 47.43 47.82 47.37 47.68 3,308,256 -0.32(-0.67%)
Jul 02, 2015 48.13 48.00 48.00 48.00 2,522,724 +0.02(+0.05%)
Jul 01, 2015 47.85 48.01 47.54 47.98 3,676,474 +0.66(+1.39%)
Jun 30, 2015 47.48 47.72 47.23 47.32 3,910,244 +0.24(+0.51%)
Jun 29, 2015 48.02 48.10 47.07 47.08 5,112,979 -1.47(-3.03%)
Jun 26, 2015 48.56 48.91 48.50 48.55 4,962,144 +0.07(+0.14%)
Jun 25, 2015 48.61 48.73 48.35 48.49 3,734,569 -0.23(-0.47%)
Jun 24, 2015 48.69 48.83 48.55 48.72 3,744,309 -0.15(-0.30%)
Jun 23, 2015 48.73 48.87 48.50 48.86 2,621,458 +0.30(+0.63%)
Jun 22, 2015 48.63 48.71 48.49 48.56 2,399,140 +0.31(+0.65%)
Jun 19, 2015 48.11 48.44 47.94 48.25 3,648,380 -0.01(-0.02%)
Jun 18, 2015 47.95 48.48 47.75 48.26 3,705,316 +0.51(+1.07%)
Jun 17, 2015 47.81 48.03 47.38 47.75 5,350,522 +0.07(+0.14%)
Jun 16, 2015 47.74 48.04 47.36 47.68 4,410,242 -0.13(-0.27%)
Jun 15, 2015 48.24 48.27 47.70 47.81 4,103,320 -0.92(-1.89%)
Jun 12, 2015 48.45 48.75 48.19 48.73 3,306,298 +0.11(+0.22%)
Jun 11, 2015 48.31 48.79 48.21 48.63 3,056,835 +0.39(+0.80%)
Jun 10, 2015 47.53 48.40 47.53 48.24 2,684,610 +0.88(+1.86%)
Jun 09, 2015 47.47 47.72 47.30 47.36 2,429,150 +0.02(+0.03%)
Jun 08, 2015 47.84 48.07 47.35 47.35 3,125,152 -0.53(-1.11%)
Jun 05, 2015 47.94 48.05 47.51 47.88 4,572,392 +0.11(+0.24%)
Jun 04, 2015 48.03 48.14 47.58 47.76 3,122,287 -0.50(-1.04%)
Jun 03, 2015 48.04 48.50 48.01 48.27 2,902,372 +0.31(+0.65%)
Jun 02, 2015 47.72 48.29 47.57 47.95 2,804,876 +0.06(+0.12%)
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.