Skip to main content

Discover Financial Services (NY: DFS )

136.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.99 55.14 54.48 54.93 2,928,387 +0.10(+0.19%)
Sep 28, 2017 54.57 54.94 54.29 54.82 2,809,300 +0.26(+0.47%)
Sep 27, 2017 54.68 54.57 4,006,725 +1.17(+2.19%)
Sep 26, 2017 52.56 53.45 52.51 53.40 3,294,782 +0.66(+1.26%)
Sep 25, 2017 52.22 53.04 52.14 52.74 2,537,492 +0.43(+0.81%)
Sep 22, 2017 51.43 52.32 51.43 52.31 2,479,083 +0.78(+1.50%)
Sep 21, 2017 51.37 51.75 51.23 51.54 2,035,914 +0.14(+0.27%)
Sep 20, 2017 51.48 51.64 51.12 51.40 3,306,695 -0.13(-0.25%)
Sep 19, 2017 51.32 51.77 51.15 51.53 2,356,414 +0.20(+0.40%)
Sep 18, 2017 50.72 51.51 50.64 51.32 2,855,963 +0.70(+1.38%)
Sep 15, 2017 49.87 50.70 49.82 50.62 4,944,703 +0.66(+1.33%)
Sep 14, 2017 50.44 50.61 49.89 49.96 2,072,738 -0.55(-1.08%)
Sep 13, 2017 49.41 50.56 49.26 50.51 3,406,236 +1.11(+2.24%)
Sep 12, 2017 49.70 49.85 49.00 49.40 3,838,870 -0.17(-0.34%)
Sep 11, 2017 49.42 49.82 49.25 49.57 3,131,340 +0.45(+0.92%)
Sep 08, 2017 49.37 49.58 49.09 49.12 2,309,001 -0.37(-0.74%)
Sep 07, 2017 50.19 50.24 49.17 49.48 2,855,251 -0.66(-1.31%)
Sep 06, 2017 49.99 50.31 49.76 50.14 2,167,520 +0.36(+0.72%)
Sep 05, 2017 50.51 50.51 49.39 49.78 2,939,806 -0.98(-1.93%)
Sep 01, 2017 50.36 50.73 50.16 50.76 1,576,679 +0.55(+1.09%)
Aug 31, 2017 50.23 50.60 50.07 50.22 2,725,612 -0.02(-0.03%)
Aug 30, 2017 49.82 50.48 49.78 50.23 2,084,099 +0.44(+0.89%)
Aug 29, 2017 49.85 49.98 49.51 49.79 3,177,725 -0.55(-1.10%)
Aug 28, 2017 50.97 51.08 50.27 50.34 1,408,736 -0.50(-0.99%)
Aug 25, 2017 50.80 51.51 50.80 50.85 3,259,857 +0.19(+0.37%)
Aug 24, 2017 50.62 50.88 50.46 50.66 2,031,167 +0.14(+0.27%)
Aug 23, 2017 50.38 50.86 50.19 50.52 1,759,259 -0.16(-0.32%)
Aug 22, 2017 50.47 50.75 50.23 50.68 3,084,826 +0.49(+0.98%)
Aug 21, 2017 50.38 50.45 50.05 50.19 1,837,366 -0.14(-0.27%)
Aug 18, 2017 50.58 50.81 50.30 50.33 2,414,167 -0.40(-0.78%)
Aug 17, 2017 52.04 52.22 50.72 50.72 2,250,263 -1.53(-2.93%)
Aug 16, 2017 52.65 52.90 52.15 52.26 2,727,076 -0.14(-0.26%)
Aug 15, 2017 51.68 52.60 51.68 52.39 3,396,688 +1.16(+2.26%)
Aug 14, 2017 50.99 51.38 50.91 51.23 2,128,498 +0.73(+1.44%)
Aug 11, 2017 50.91 50.99 50.44 50.50 2,555,704 -0.39(-0.77%)
Aug 10, 2017 51.56 51.72 50.88 50.89 2,693,470 -0.98(-1.89%)
Aug 09, 2017 52.07 52.19 51.63 51.88 2,165,824 -0.59(-1.13%)
Aug 08, 2017 51.89 52.96 51.66 52.47 3,426,077 +0.48(+0.93%)
Aug 07, 2017 51.54 52.08 51.54 51.99 2,386,017 +0.30(+0.57%)
Aug 04, 2017 51.66 51.93 51.60 51.69 2,160,947 +0.49(+0.96%)
Aug 03, 2017 51.36 51.52 51.07 51.20 2,626,919 -0.27(-0.53%)
Aug 02, 2017 51.27 51.68 51.15 51.47 2,664,952 +0.14(+0.28%)
Aug 01, 2017 51.90 52.06 51.31 51.33 3,456,118 -0.28(-0.54%)
Jul 31, 2017 51.15 51.91 51.10 51.60 2,769,872 +0.58(+1.13%)
Jul 28, 2017 51.15 51.56 50.98 51.03 4,164,927 -0.15(-0.30%)
Jul 27, 2017 51.93 52.58 50.74 51.18 9,003,949 -2.28(-4.26%)
Jul 26, 2017 54.20 54.20 53.38 53.46 4,466,908 -0.56(-1.03%)
Jul 25, 2017 53.31 54.14 53.31 54.02 3,922,430 +1.07(+2.01%)
Jul 24, 2017 52.88 53.11 52.45 52.95 2,711,563 +0.00(+0.00%)
Jul 21, 2017 52.30 53.23 52.25 52.95 4,305,949 +0.98(+1.89%)
Jul 20, 2017 51.66 52.13 51.60 51.97 2,291,358 +0.19(+0.38%)
Jul 19, 2017 51.79 51.99 51.58 51.77 2,291,556 +0.08(+0.16%)
Jul 18, 2017 51.47 51.71 51.28 51.69 1,793,695 -0.03(-0.05%)
Jul 17, 2017 51.82 51.96 51.47 51.71 2,964,163 -0.16(-0.31%)
Jul 14, 2017 51.65 52.02 51.16 51.88 2,502,377 -0.14(-0.26%)
Jul 13, 2017 51.82 52.15 51.72 52.01 3,810,356 +0.24(+0.46%)
Jul 12, 2017 51.23 51.94 51.08 51.77 2,642,076 +0.32(+0.63%)
Jul 11, 2017 51.74 51.87 51.16 51.45 3,246,787 -0.29(-0.56%)
Jul 10, 2017 51.80 51.89 51.48 51.74 3,389,514 -0.23(-0.44%)
Jul 07, 2017 52.01 52.27 51.71 51.97 3,317,092 +0.14(+0.28%)
Jul 06, 2017 52.51 51.73 51.82 3,730,645 -0.26(-0.50%)
Jul 05, 2017 52.90 52.93 51.96 52.09 4,164,251 -0.64(-1.22%)
Jul 03, 2017 52.86 53.36 52.65 52.73 1,924,749 +0.07(+0.13%)
Jun 30, 2017 52.33 53.03 51.89 52.66 3,727,078 +0.58(+1.11%)
Jun 29, 2017 53.39 53.59 51.88 52.09 6,228,953 -0.31(-0.60%)
Jun 28, 2017 52.04 52.77 52.02 52.40 3,667,812 +0.69(+1.33%)
Jun 27, 2017 51.45 52.08 51.21 51.71 2,901,240 +0.39(+0.76%)
Jun 26, 2017 50.96 51.58 50.88 51.33 2,158,474 +0.48(+0.95%)
Jun 23, 2017 51.08 51.34 50.64 50.84 9,988,230 -0.17(-0.33%)
Jun 22, 2017 51.01 51.31 50.72 51.01 2,197,859 -0.10(-0.20%)
Jun 21, 2017 51.59 51.59 50.90 51.11 2,352,042 -0.36(-0.69%)
Jun 20, 2017 51.54 51.82 51.27 51.47 2,154,580 -0.30(-0.59%)
Jun 19, 2017 51.86 52.05 51.50 51.77 1,938,455 +0.03(+0.07%)
Jun 16, 2017 51.61 51.88 51.30 51.74 4,170,833 +0.32(+0.63%)
Jun 15, 2017 51.19 52.00 50.98 51.42 2,554,777 +0.08(+0.15%)
Jun 14, 2017 51.55 51.57 50.32 51.34 3,389,037 -0.62(-1.19%)
Jun 13, 2017 51.60 52.18 51.24 51.96 3,019,696 +0.53(+1.04%)
Jun 12, 2017 51.33 52.08 51.03 51.43 3,588,896 +0.14(+0.26%)
Jun 09, 2017 50.94 51.41 50.83 51.29 3,313,811 +0.71(+1.41%)
Jun 08, 2017 51.15 50.27 50.58 3,421,555 +0.30(+0.61%)
Jun 07, 2017 49.76 50.66 49.62 50.27 3,125,346 +0.58(+1.16%)
Jun 06, 2017 49.71 49.95 49.32 49.70 3,931,666 -0.28(-0.56%)
Jun 05, 2017 49.90 50.29 49.82 49.98 2,764,402 +0.09(+0.19%)
Jun 02, 2017 49.75 50.38 49.75 49.89 3,342,614 -0.14(-0.27%)
Jun 01, 2017 49.86 50.33 49.61 50.02 2,805,810 +0.31(+0.63%)
May 31, 2017 50.02 50.19 48.96 49.71 3,838,843 -0.14(-0.27%)
May 30, 2017 50.51 50.57 49.83 49.84 3,413,023 -0.80(-1.57%)
May 26, 2017 49.94 50.75 49.84 50.64 3,141,215 +0.64(+1.29%)
May 25, 2017 50.33 50.49 49.85 50.00 6,782,863 -0.14(-0.27%)
May 24, 2017 50.59 50.73 50.09 50.13 3,117,389 -0.46(-0.90%)
May 23, 2017 50.49 50.77 50.23 50.59 2,937,207 +0.03(+0.05%)
May 22, 2017 51.05 51.16 50.46 50.56 4,174,205 -0.34(-0.67%)
May 19, 2017 50.29 51.53 50.12 50.90 5,333,052 +0.70(+1.40%)
May 18, 2017 49.82 50.44 49.74 50.20 5,382,949 +0.37(+0.75%)
May 17, 2017 50.95 50.77 49.78 49.83 4,450,902 -1.13(-2.21%)
May 16, 2017 51.64 51.76 50.81 50.95 3,996,891 -0.54(-1.05%)
May 15, 2017 51.12 51.65 50.84 51.49 6,046,622 +0.46(+0.90%)
May 12, 2017 50.81 51.08 50.21 51.04 5,271,905 +0.03(+0.05%)
May 11, 2017 50.97 51.49 50.58 51.01 4,490,977 -0.06(-0.12%)
May 10, 2017 51.37 51.47 50.89 51.07 4,256,126 -0.33(-0.64%)
May 09, 2017 51.06 51.57 50.91 51.40 4,724,000 +0.48(+0.95%)
May 08, 2017 51.03 51.12 50.64 50.92 6,161,609 +0.11(+0.22%)
May 05, 2017 51.20 51.48 50.62 50.81 7,542,718 -0.21(-0.41%)
May 04, 2017 51.90 51.97 51.00 51.02 5,489,416 -0.50(-0.97%)
May 03, 2017 52.07 52.29 51.36 51.52 6,121,676 -0.67(-1.28%)
May 02, 2017 52.29 52.38 51.50 52.18 5,093,300 -0.03(-0.06%)
May 01, 2017 52.54 52.77 52.08 52.22 4,764,474 -0.52(-0.99%)
Apr 28, 2017 53.56 53.88 52.47 52.74 6,610,169 -1.46(-2.69%)
Apr 27, 2017 55.07 55.10 54.08 54.20 4,075,617 -0.77(-1.40%)
Apr 26, 2017 55.82 55.99 53.45 54.96 6,740,925 -1.73(-3.05%)
Apr 25, 2017 57.03 57.07 56.42 56.69 3,831,274 +0.31(+0.55%)
Apr 24, 2017 57.09 57.13 56.33 56.38 3,853,814 +0.57(+1.03%)
Apr 21, 2017 56.43 56.58 55.70 55.81 3,384,646 -0.39(-0.69%)
Apr 20, 2017 55.15 56.41 55.15 56.19 4,598,614 +1.45(+2.65%)
Apr 19, 2017 55.09 55.25 54.65 54.74 2,345,763 -0.06(-0.11%)
Apr 18, 2017 55.04 55.29 54.47 54.80 3,016,145 -0.54(-0.97%)
Apr 17, 2017 54.67 55.41 54.43 55.34 2,406,347 +0.77(+1.41%)
Apr 13, 2017 54.89 55.39 54.56 54.58 2,204,055 -0.59(-1.07%)
Apr 12, 2017 55.31 55.73 55.06 55.17 2,607,833 -0.47(-0.85%)
Apr 11, 2017 54.90 55.64 54.62 55.64 2,935,335 +0.51(+0.92%)
Apr 10, 2017 55.52 55.80 55.06 55.13 2,838,894 -0.46(-0.83%)
Apr 07, 2017 55.60 56.08 55.34 55.59 3,531,250 -0.46(-0.83%)
Apr 06, 2017 55.68 56.36 54.99 56.06 3,792,482 +0.35(+0.62%)
Apr 05, 2017 57.11 57.28 55.63 55.71 3,320,082 -0.78(-1.39%)
Apr 04, 2017 57.02 57.15 56.27 56.50 2,756,517 -0.76(-1.32%)
Apr 03, 2017 57.69 57.75 56.48 57.25 2,037,611 -0.37(-0.64%)
Mar 31, 2017 57.75 57.99 57.42 57.63 2,340,011 -0.23(-0.39%)
Mar 30, 2017 57.01 58.06 56.85 57.85 1,879,885 +0.84(+1.48%)
Mar 29, 2017 57.14 57.25 56.78 57.01 1,419,294 -0.19(-0.34%)
Mar 28, 2017 55.97 57.61 55.97 57.20 2,115,407 +0.93(+1.65%)
Mar 27, 2017 55.65 56.45 55.22 56.28 2,296,104 -0.35(-0.62%)
Mar 24, 2017 57.14 57.14 56.29 56.63 1,912,059 -0.18(-0.31%)
Mar 23, 2017 56.97 57.51 56.59 56.81 2,276,384 -0.20(-0.35%)
Mar 22, 2017 56.71 57.41 56.16 57.01 2,168,292 +0.05(+0.09%)
Mar 21, 2017 59.10 59.24 56.86 56.96 3,390,789 -1.92(-3.26%)
Mar 20, 2017 59.22 59.56 58.86 58.88 2,282,010 -0.36(-0.61%)
Mar 17, 2017 59.93 60.15 58.88 59.24 4,061,248 -0.58(-0.97%)
Mar 16, 2017 59.74 60.12 59.62 59.82 2,298,650 +0.31(+0.52%)
Mar 15, 2017 60.55 60.57 59.18 59.51 3,446,385 -0.99(-1.63%)
Mar 14, 2017 59.82 60.57 59.68 60.50 1,850,832 +0.40(+0.67%)
Mar 13, 2017 60.21 60.41 59.88 60.09 1,617,962 -0.17(-0.28%)
Mar 10, 2017 60.38 60.55 59.83 60.26 1,936,515 +0.19(+0.32%)
Mar 09, 2017 60.35 60.53 59.87 60.07 1,732,570 -0.06(-0.10%)
Mar 08, 2017 60.32 60.50 60.07 60.13 1,911,889 +0.32(+0.54%)
Mar 07, 2017 59.66 60.24 59.43 59.81 2,214,340 +0.13(+0.23%)
Mar 06, 2017 59.85 59.85 59.27 59.67 1,836,254 -0.49(-0.81%)
Mar 03, 2017 59.87 60.21 59.52 60.16 2,915,173 +0.29(+0.48%)
Mar 02, 2017 61.05 61.05 59.82 59.88 2,195,775 -1.13(-1.85%)
Mar 01, 2017 60.86 61.43 60.86 61.00 3,345,789 +1.06(+1.77%)
Feb 28, 2017 60.05 60.37 59.60 59.94 4,058,059 -0.41(-0.68%)
Feb 27, 2017 60.08 60.41 59.88 60.36 2,450,356 +0.35(+0.58%)
Feb 24, 2017 59.69 60.17 59.45 60.01 2,532,619 -0.20(-0.34%)
Feb 23, 2017 60.08 60.28 59.70 60.21 2,049,515 +0.24(+0.41%)
Feb 22, 2017 59.84 60.14 59.49 59.97 2,042,913 -0.10(-0.17%)
Feb 21, 2017 60.16 60.93 59.81 60.07 2,612,442 -0.01(-0.01%)
Feb 17, 2017 60.08 60.08 60.08 0 +0.39(+0.65%)
Feb 16, 2017 59.61 59.82 59.15 59.69 1,948,802 -0.07(-0.11%)
Feb 15, 2017 59.94 60.16 59.53 59.76 2,218,646 +0.06(+0.10%)
Feb 14, 2017 58.35 59.77 58.28 59.70 2,774,812 +1.07(+1.83%)
Feb 13, 2017 58.28 58.91 58.18 58.63 1,657,062 +0.64(+1.10%)
Feb 10, 2017 58.32 58.35 57.91 57.99 1,600,262 -0.11(-0.19%)
Feb 09, 2017 57.63 58.27 57.42 58.10 1,710,371 +0.67(+1.16%)
Feb 08, 2017 57.47 57.65 57.07 57.43 2,611,094 -0.29(-0.51%)
Feb 07, 2017 58.34 58.63 57.58 57.73 2,730,071 -0.40(-0.70%)
Feb 06, 2017 57.93 58.23 57.72 58.13 2,442,159 -0.06(-0.10%)
Feb 03, 2017 57.83 58.46 57.48 58.19 2,403,545 +1.09(+1.91%)
Feb 02, 2017 57.33 57.84 56.90 57.10 3,518,805 -0.60(-1.03%)
Feb 01, 2017 58.48 58.89 57.62 57.69 3,293,684 -0.43(-0.74%)
Jan 31, 2017 57.93 58.54 57.66 58.12 3,205,559 -0.29(-0.50%)
Jan 30, 2017 57.77 58.44 57.33 58.42 2,582,551 +0.48(+0.83%)
Jan 27, 2017 58.31 58.36 57.85 57.94 2,109,566 -0.24(-0.42%)
Jan 26, 2017 57.97 58.24 57.54 58.18 3,874,206 +0.12(+0.20%)
Jan 25, 2017 59.42 59.71 57.47 58.06 6,526,648 -0.56(-0.96%)
Jan 24, 2017 58.46 58.90 57.75 58.63 4,184,669 +0.50(+0.87%)
Jan 23, 2017 58.71 59.10 57.91 58.12 3,072,816 -0.77(-1.31%)
Jan 20, 2017 58.98 59.41 58.52 58.89 3,814,596 +0.17(+0.29%)
Jan 19, 2017 59.16 59.17 58.50 58.73 1,917,943 -0.30(-0.51%)
Jan 18, 2017 58.82 59.15 58.12 59.03 2,947,909 +0.39(+0.66%)
Jan 17, 2017 59.81 59.98 58.32 58.64 3,236,292 -1.48(-2.46%)
Jan 13, 2017 60.12 60.12 60.12 0 +0.29(+0.49%)
Jan 12, 2017 59.61 59.99 58.91 59.83 3,626,310 -0.29(-0.47%)
Jan 11, 2017 60.56 60.79 59.84 60.11 3,891,118 -0.39(-0.64%)
Jan 10, 2017 60.24 61.17 59.73 60.50 3,907,019 +0.41(+0.68%)
Jan 09, 2017 60.09 60.45 59.32 60.09 4,277,370 -0.37(-0.61%)
Jan 06, 2017 61.04 61.26 60.26 60.46 3,740,166 -0.70(-1.15%)
Jan 05, 2017 61.91 61.91 60.62 61.16 2,775,121 -0.87(-1.41%)
Jan 04, 2017 61.32 62.36 61.15 62.03 2,813,584 +1.02(+1.66%)
Jan 03, 2017 61.16 61.54 60.33 61.02 2,732,633 +0.54(+0.89%)
Dec 30, 2016 60.48 60.48 60.48 0 +0.20(+0.33%)
Dec 29, 2016 60.46 60.82 60.01 60.28 1,743,703 -0.05(-0.08%)
Dec 28, 2016 61.19 61.22 60.04 60.33 1,999,717 -0.76(-1.25%)
Dec 27, 2016 61.38 61.65 60.88 61.09 1,089,412 +0.15(+0.25%)
Dec 23, 2016 60.94 60.94 60.94 0 +0.18(+0.30%)
Dec 22, 2016 61.01 61.16 60.33 60.76 2,438,526 -0.39(-0.64%)
Dec 21, 2016 61.30 61.36 60.72 61.15 1,400,671 -0.24(-0.40%)
Dec 20, 2016 60.78 61.42 60.57 61.39 2,537,021 +0.84(+1.39%)
Dec 19, 2016 60.09 60.86 59.83 60.56 2,544,162 +0.41(+0.68%)
Dec 16, 2016 60.98 60.98 59.95 60.14 5,452,347 -0.65(-1.08%)
Dec 15, 2016 60.40 61.76 60.38 60.80 3,282,160 +1.04(+1.74%)
Dec 14, 2016 59.79 60.86 59.43 59.76 3,241,907 -0.51(-0.85%)
Dec 13, 2016 60.31 60.90 59.85 60.27 2,612,322 +0.13(+0.22%)
Dec 12, 2016 60.71 61.13 59.71 60.14 3,498,842 -0.96(-1.57%)
Dec 09, 2016 60.27 61.10 59.88 61.09 3,652,103 +0.65(+1.07%)
Dec 08, 2016 60.27 60.61 59.62 60.45 4,228,595 +0.36(+0.60%)
Dec 07, 2016 57.69 60.39 57.33 60.09 6,875,384 +2.72(+4.74%)
Dec 06, 2016 56.96 57.40 56.63 57.37 2,690,266 +0.78(+1.38%)
Dec 05, 2016 56.96 57.21 56.53 56.59 3,141,526 +0.16(+0.28%)
Dec 02, 2016 57.24 57.24 56.11 56.43 2,709,622 -0.67(-1.18%)
Dec 01, 2016 57.05 57.80 56.86 57.10 4,135,626 +0.24(+0.43%)
Nov 30, 2016 57.20 57.47 56.56 56.86 4,610,191 +0.13(+0.22%)
Nov 29, 2016 56.93 57.17 56.55 56.73 3,061,465 -0.11(-0.19%)
Nov 28, 2016 57.17 57.46 56.74 56.84 2,496,451 -0.55(-0.96%)
Nov 25, 2016 57.27 57.79 57.15 57.39 1,382,222 +0.11(+0.19%)
Nov 23, 2016 57.28 57.28 57.28 0 +0.94(+1.67%)
Nov 22, 2016 56.12 56.54 55.87 56.34 3,441,007 +0.44(+0.80%)
Nov 21, 2016 55.80 56.03 55.48 55.90 2,598,702 +0.33(+0.59%)
Nov 18, 2016 55.14 56.03 55.14 55.57 3,008,365 +0.19(+0.35%)
Nov 17, 2016 54.78 55.49 54.65 55.38 3,390,174 +0.64(+1.16%)
Nov 16, 2016 55.25 55.53 54.52 54.74 2,962,396 -0.91(-1.63%)
Nov 15, 2016 54.89 55.67 53.87 55.65 4,116,218 -0.31(-0.55%)
Nov 14, 2016 54.53 56.36 54.52 55.96 7,029,825 +1.79(+3.30%)
Nov 11, 2016 52.97 54.27 52.88 54.17 5,305,292 +0.81(+1.53%)
Nov 10, 2016 51.02 53.46 51.00 53.36 6,972,816 +2.78(+5.49%)
Nov 09, 2016 48.79 50.82 48.53 50.58 4,978,759 +2.54(+5.29%)
Nov 08, 2016 48.17 48.40 47.55 48.04 2,812,530 -0.40(-0.83%)
Nov 07, 2016 47.74 48.47 47.74 48.44 2,522,569 +1.40(+2.98%)
Nov 04, 2016 47.00 47.75 46.74 47.04 2,702,071 +0.04(+0.09%)
Nov 03, 2016 46.81 47.35 46.77 47.00 3,348,223 +0.25(+0.54%)
Nov 02, 2016 46.90 47.04 46.49 46.75 2,383,555 -0.29(-0.61%)
Nov 01, 2016 47.37 47.37 46.61 47.03 2,703,513 +0.03(+0.05%)
Oct 31, 2016 47.37 47.46 47.00 47.01 2,322,288 -0.20(-0.42%)
Oct 28, 2016 47.50 47.62 46.83 47.21 2,945,693 -0.13(-0.26%)
Oct 27, 2016 47.81 47.81 47.00 47.33 3,129,458 -0.14(-0.30%)
Oct 26, 2016 46.67 47.84 46.50 47.47 5,072,295 +0.63(+1.34%)
Oct 25, 2016 46.92 47.11 46.32 46.85 4,019,864 -0.23(-0.48%)
Oct 24, 2016 46.56 47.12 46.52 47.07 3,314,373 +0.88(+1.91%)
Oct 21, 2016 46.07 46.47 45.91 46.19 3,454,763 -0.18(-0.38%)
Oct 20, 2016 46.46 47.12 46.28 46.36 3,886,750 +0.17(+0.36%)
Oct 19, 2016 45.90 46.42 45.80 46.20 2,602,020 +0.46(+1.00%)
Oct 18, 2016 45.92 45.94 45.54 45.74 2,383,361 +0.28(+0.62%)
Oct 17, 2016 45.81 45.91 45.44 45.45 2,796,159 -0.29(-0.64%)
Oct 14, 2016 45.90 46.30 45.72 45.75 2,558,431 +0.26(+0.57%)
Oct 13, 2016 46.00 46.06 44.99 45.49 4,068,752 -0.83(-1.80%)
Oct 12, 2016 46.29 46.51 46.20 46.32 2,621,726 +0.02(+0.04%)
Oct 11, 2016 46.94 47.02 46.19 46.31 2,296,923 -0.81(-1.72%)
Oct 10, 2016 47.44 47.62 47.09 47.12 3,125,387 +0.05(+0.11%)
Oct 07, 2016 47.38 47.65 46.99 47.07 3,088,994 -0.23(-0.48%)
Oct 06, 2016 47.57 47.57 47.03 47.29 2,849,742 -0.36(-0.75%)
Oct 05, 2016 47.29 47.86 47.22 47.65 3,853,138 +0.49(+1.04%)
Oct 04, 2016 47.41 47.59 47.10 47.16 3,533,102 -0.08(-0.18%)
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.