Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

125.67 +1.19 (+0.95%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.577 6.753 6.179 6.218 16,512,221 -0.27(-4.13%)
Apr 29, 2009 6.462 6.707 6.363 6.485 14,339,114 +0.11(+1.80%)
Apr 28, 2009 6.141 6.638 6.011 6.371 11,892,337 +0.19(+3.09%)
Apr 27, 2009 6.784 6.791 6.172 6.179 11,555,590 -0.77(-11.11%)
Apr 24, 2009 6.592 7.197 6.432 6.952 15,371,059 +0.44(+6.82%)
Apr 23, 2009 6.157 6.592 6.118 6.508 8,192,905 +0.37(+5.98%)
Apr 22, 2009 5.950 6.539 5.904 6.141 12,483,633 -0.16(-2.55%)
Apr 21, 2009 5.537 6.302 5.376 6.302 12,371,864 +0.57(+10.01%)
Apr 20, 2009 6.516 6.592 5.705 5.728 15,894,651 -0.81(-12.40%)
Apr 17, 2009 6.348 6.753 6.233 6.539 12,588,831 +0.15(+2.27%)
Apr 16, 2009 6.233 6.470 6.049 6.394 14,684,411 +0.16(+2.58%)
Apr 15, 2009 5.598 6.256 5.392 6.233 18,644,402 +0.44(+7.66%)
Apr 14, 2009 6.248 6.359 5.744 5.789 18,151,514 -0.67(-10.41%)
Apr 13, 2009 6.141 6.577 6.019 6.462 16,248,033 +0.20(+3.17%)
Apr 09, 2009 5.644 6.287 5.506 6.264 21,999,082 +1.04(+19.91%)
Apr 08, 2009 4.941 5.246 4.864 5.223 10,234,419 +0.33(+6.72%)
Apr 07, 2009 4.864 5.071 4.811 4.895 8,727,893 -0.12(-2.44%)
Apr 06, 2009 5.078 5.078 4.841 5.017 7,451,974 -0.15(-2.81%)
Apr 03, 2009 4.948 5.201 4.734 5.162 10,282,833 +0.12(+2.43%)
Apr 02, 2009 5.124 5.269 4.902 5.040 12,001,264 +0.09(+1.85%)
Apr 01, 2009 4.681 5.032 4.604 4.948 9,674,679 +0.12(+2.54%)
Mar 31, 2009 4.658 4.910 4.543 4.826 12,445,412 +0.41(+9.17%)
Mar 30, 2009 5.009 5.055 4.398 4.420 13,971,306 -1.04(-19.05%)
Mar 26, 2009 4.986 5.484 4.895 5.461 14,463,416 +0.51(+10.36%)
Mar 25, 2009 4.627 4.986 4.604 4.948 14,397,026 +0.34(+7.30%)
Mar 24, 2009 4.772 4.965 4.528 4.612 12,832,848 -0.39(-7.80%)
Mar 23, 2009 4.550 5.009 4.520 5.002 14,195,804 +0.79(+18.69%)
Mar 20, 2009 4.879 4.879 4.206 4.214 15,724,320 -0.81(-16.17%)
Mar 19, 2009 5.904 6.049 4.780 5.027 18,517,884 -0.51(-9.18%)
Mar 18, 2009 4.963 5.560 4.688 5.534 19,909,022 +0.51(+10.14%)
Mar 17, 2009 4.780 5.032 4.566 5.025 12,581,112 +0.24(+5.12%)
Mar 16, 2009 5.048 5.193 4.694 4.780 14,862,629 +0.02(+0.32%)
Mar 13, 2009 5.017 5.093 4.290 4.765 0 -0.30(-5.89%)
Mar 12, 2009 4.535 5.101 4.352 5.063 14,051,467 +0.52(+11.45%)
Mar 11, 2009 4.558 4.696 4.405 4.543 11,395,309 -0.09(-1.98%)
Mar 10, 2009 4.352 4.658 4.153 4.635 16,465,202 +0.65(+16.31%)
Mar 09, 2009 3.732 4.061 3.694 3.985 7,403,457 +0.20(+5.25%)
Mar 06, 2009 3.725 3.855 3.617 3.786 0 +0.05(+1.23%)
Mar 05, 2009 4.038 4.160 3.640 3.740 12,747,378 -0.48(-11.41%)
Mar 04, 2009 4.145 4.398 3.962 4.222 9,089,576 +0.28(+7.18%)
Mar 02, 2009 4.290 4.329 3.900 3.939 9,825,057 -0.44(-10.12%)
Feb 27, 2009 4.573 4.803 4.375 4.382 0 -0.34(-7.28%)
Feb 26, 2009 4.673 5.331 4.635 4.726 12,552,024 +0.14(+3.00%)
Feb 25, 2009 4.788 4.856 4.359 4.589 10,004,397 -0.15(-3.07%)
Feb 24, 2009 4.290 4.765 4.023 4.734 11,004,451 +0.47(+11.13%)
Feb 23, 2009 4.459 4.619 4.252 4.260 11,514,108 -0.13(-2.96%)
Feb 20, 2009 4.138 4.543 3.862 4.390 14,115,124 +0.14(+3.24%)
Feb 19, 2009 4.895 4.941 4.237 4.252 7,962,205 -0.57(-11.75%)
Feb 18, 2009 4.734 4.864 4.520 4.818 8,748,380 +0.15(+3.28%)
Feb 17, 2009 5.162 5.300 4.650 4.665 14,086,828 -0.70(-12.98%)
Feb 13, 2009 5.415 5.629 5.315 5.361 8,365,008 -0.10(-1.82%)
Feb 12, 2009 5.269 5.491 5.170 5.461 10,748,479 -0.05(-0.97%)
Feb 11, 2009 5.361 5.545 5.308 5.514 7,546,030 +0.15(+2.85%)
Feb 10, 2009 6.019 6.088 5.323 5.361 9,411,337 -0.73(-11.93%)
Feb 09, 2009 5.897 6.145 5.782 6.088 10,380,447 +0.21(+3.65%)
Feb 06, 2009 5.552 5.912 5.506 5.874 17,483,330 +0.41(+7.56%)
Feb 05, 2009 5.698 5.698 5.304 5.461 12,094,129 -0.03(-0.56%)
Feb 04, 2009 5.568 5.698 5.407 5.491 9,540,479 -0.03(-0.55%)
Feb 03, 2009 5.652 5.667 5.415 5.522 6,476,922 -0.11(-1.90%)
Feb 02, 2009 5.331 5.652 5.292 5.629 7,767,972 +0.16(+2.94%)
Jan 30, 2009 5.591 5.820 5.415 5.468 0 -0.24(-4.16%)
Jan 29, 2009 5.262 6.042 5.262 5.705 6,535,317 -0.34(-5.69%)
Jan 28, 2009 6.095 6.111 5.789 6.049 11,896,966 +0.36(+6.32%)
Jan 27, 2009 5.789 5.866 5.560 5.690 5,088,412 +0.02(+0.40%)
Jan 26, 2009 5.629 5.919 5.545 5.667 5,511,883 -0.07(-1.20%)
Jan 23, 2009 5.491 5.828 5.269 5.736 8,113,545 +0.08(+1.49%)
Jan 22, 2009 5.889 5.965 5.591 5.652 9,047,096 -0.42(-6.93%)
Jan 21, 2009 5.973 6.095 5.682 6.072 10,300,925 +0.39(+6.86%)
Jan 20, 2009 5.591 6.065 5.591 5.682 12,348,636 -0.13(-2.24%)
Jan 16, 2009 5.988 6.195 5.782 5.812 11,785,205 -0.01(-0.13%)
Jan 15, 2009 6.049 6.202 5.698 5.820 12,133,483 -0.25(-4.16%)
Jan 14, 2009 6.340 6.447 6.004 6.072 8,515,633 -0.51(-7.78%)
Jan 13, 2009 6.562 6.784 6.363 6.585 8,083,227 -0.04(-0.58%)
Jan 12, 2009 6.745 6.852 6.524 6.623 6,710,811 -0.04(-0.57%)
Jan 09, 2009 6.822 6.845 6.516 6.661 4,876,398 -0.15(-2.13%)
Jan 08, 2009 6.799 6.898 6.638 6.807 5,035,293 -0.02(-0.34%)
Jan 07, 2009 7.304 7.304 6.768 6.830 6,617,472 -0.60(-8.03%)
Jan 06, 2009 7.556 7.594 7.288 7.426 8,311,554 -0.03(-0.41%)
Jan 05, 2009 7.189 7.503 7.151 7.457 5,953,685 +0.18(+2.52%)
Jan 02, 2009 7.411 7.426 7.105 7.273 0 -0.02(-0.21%)
Jan 01, 2009 6.860 7.361 6.661 7.288 0 +0.00(+0.00%)
Dec 31, 2008 6.860 7.361 6.661 7.288 4,908,849 +0.42(+6.12%)
Dec 30, 2008 6.623 6.891 6.508 6.868 4,232,282 +0.31(+4.78%)
Dec 29, 2008 6.401 6.623 6.401 6.554 3,717,632 +0.15(+2.39%)
Dec 26, 2008 6.768 6.768 6.294 6.401 2,229,587 -0.15(-2.33%)
Dec 24, 2008 6.661 6.768 6.455 6.554 1,730,087 -0.08(-1.15%)
Dec 23, 2008 6.722 6.906 6.577 6.631 4,017,985 -0.06(-0.91%)
Dec 22, 2008 7.135 7.227 6.608 6.692 4,806,108 -0.44(-6.22%)
Dec 19, 2008 7.174 7.434 6.891 7.135 8,771,247 +0.05(+0.76%)
Dec 18, 2008 7.181 7.793 7.021 7.082 14,454,003 +0.52(+7.93%)
Dec 17, 2008 6.600 7.189 6.470 6.562 8,910,502 -0.37(-5.30%)
Dec 16, 2008 6.830 6.998 6.485 6.929 9,213,991 +0.25(+3.78%)
Dec 15, 2008 6.875 7.036 6.554 6.677 5,389,152 -0.18(-2.68%)
Dec 12, 2008 6.883 7.051 6.554 6.860 9,206,361 -0.11(-1.54%)
Dec 11, 2008 7.656 7.778 6.830 6.967 8,959,568 -0.82(-10.51%)
Dec 10, 2008 7.984 8.091 7.334 7.786 6,658,367 -0.13(-1.64%)
Dec 09, 2008 8.374 8.539 7.824 7.916 7,196,653 -0.59(-6.92%)
Dec 08, 2008 8.581 8.772 8.374 8.504 6,850,380 +0.18(+2.21%)
Dec 05, 2008 7.548 8.382 7.350 8.321 7,554,301 +0.66(+8.58%)
Dec 04, 2008 7.732 8.313 7.548 7.663 6,223,512 -0.29(-3.65%)
Dec 03, 2008 7.579 8.030 6.929 7.954 8,040,017 +0.33(+4.31%)
Dec 02, 2008 7.403 7.724 7.166 7.625 7,811,542 +0.44(+6.06%)
Dec 01, 2008 7.403 7.690 7.151 7.189 11,226,433 -0.63(-8.11%)
Nov 28, 2008 7.648 7.908 7.633 7.824 3,499,957 +0.02(+0.20%)
Nov 26, 2008 7.151 7.931 6.937 7.808 6,397,722 +0.41(+5.58%)
Nov 25, 2008 7.778 7.808 7.090 7.395 9,115,145 -0.05(-0.72%)
Nov 24, 2008 6.149 7.518 5.652 7.449 14,998,431 +1.60(+27.32%)
Nov 21, 2008 5.438 5.935 5.071 5.851 14,599,849 +0.75(+14.69%)
Nov 20, 2008 5.583 5.858 5.040 5.101 9,971,321 -0.57(-9.99%)
Nov 19, 2008 6.065 6.325 5.606 5.667 10,103,464 -0.50(-8.06%)
Nov 18, 2008 6.738 7.028 6.019 6.164 9,955,038 -0.70(-10.14%)
Nov 17, 2008 7.151 7.265 6.730 6.860 8,055,544 -0.38(-5.28%)
Nov 14, 2008 6.998 7.786 6.868 7.243 7,652,813 -0.08(-1.15%)
Nov 13, 2008 7.074 7.388 6.309 7.327 11,297,111 +0.39(+5.62%)
Nov 12, 2008 7.510 7.648 6.852 6.937 10,734,256 -0.75(-9.75%)
Nov 11, 2008 8.290 8.469 7.518 7.686 14,286,879 -0.73(-8.64%)
Nov 10, 2008 9.002 9.361 8.321 8.413 7,856,440 -0.63(-7.02%)
Nov 07, 2008 9.002 9.124 8.749 9.047 6,832,336 +0.05(+0.51%)
Nov 06, 2008 9.101 9.323 8.803 9.002 9,510,846 -0.23(-2.49%)
Nov 05, 2008 9.445 9.667 9.177 9.231 7,531,322 -0.33(-3.44%)
Nov 04, 2008 9.430 9.743 9.285 9.560 6,475,354 +0.39(+4.25%)
Nov 03, 2008 9.208 9.422 8.979 9.170 5,052,825 -0.20(-2.12%)
Oct 31, 2008 8.550 9.422 8.497 9.369 7,821,866 +0.74(+8.60%)
Oct 30, 2008 8.726 9.285 8.413 8.627 7,993,019 +0.11(+1.26%)
Oct 29, 2008 8.948 9.078 8.436 8.520 10,994,076 -0.39(-4.38%)
Oct 28, 2008 8.221 8.933 7.510 8.910 10,681,723 +1.51(+20.35%)
Oct 27, 2008 7.503 7.961 7.334 7.403 5,944,639 -0.35(-4.54%)
Oct 24, 2008 7.411 8.007 7.090 7.755 6,814,047 -0.29(-3.61%)
Oct 23, 2008 7.747 8.114 7.464 8.046 10,880,383 +0.18(+2.24%)
Oct 22, 2008 8.290 8.290 7.579 7.870 9,412,488 -0.52(-6.20%)
Oct 21, 2008 8.826 9.116 8.275 8.390 7,952,353 -0.63(-7.03%)
Oct 20, 2008 8.382 9.093 7.969 9.024 8,759,063 +0.81(+9.87%)
Oct 17, 2008 7.671 8.466 7.671 8.214 10,344,167 +0.33(+4.17%)
Oct 16, 2008 7.946 8.030 7.082 7.885 11,516,138 +0.22(+2.89%)
Oct 15, 2008 8.634 8.642 7.564 7.663 10,980,909 -1.33(-14.80%)
Oct 14, 2008 9.063 9.751 8.719 8.994 14,802,259 +0.89(+10.94%)
Oct 13, 2008 8.099 8.221 7.571 8.107 7,908,837 +0.79(+10.76%)
Oct 10, 2008 7.036 7.770 6.386 7.319 14,591,625 -0.05(-0.62%)
Oct 09, 2008 8.030 8.191 7.365 7.365 14,275,582 -0.28(-3.60%)
Oct 08, 2008 7.296 8.229 5.751 7.640 8,423,293 +0.19(+2.57%)
Oct 07, 2008 8.283 8.619 7.380 7.449 7,752,719 -0.73(-8.97%)
Oct 06, 2008 8.030 8.604 7.633 8.183 8,960,093 -0.28(-3.34%)
Oct 03, 2008 10.24 10.24 8.069 8.466 9,644,931 -1.45(-14.58%)
Oct 02, 2008 10.71 10.73 9.644 9.912 6,427,823 -0.63(-5.95%)
Oct 01, 2008 10.41 10.70 10.17 10.54 6,629,371 -0.03(-0.29%)
Sep 30, 2008 10.71 10.91 10.28 10.57 6,224,026 +0.24(+2.37%)
Sep 29, 2008 10.22 10.62 9.873 10.32 9,025,576 -0.32(-3.02%)
Sep 26, 2008 11.13 11.30 10.40 10.65 0 -0.69(-6.07%)
Sep 25, 2008 12.01 12.01 10.96 11.33 5,425,237 -0.31(-2.63%)
Sep 24, 2008 12.24 12.35 11.17 11.64 4,005,824 -0.21(-1.81%)
Sep 23, 2008 11.63 12.13 11.55 11.85 4,913,162 +0.16(+1.37%)
Sep 22, 2008 12.56 12.62 11.53 11.69 7,388,745 -0.54(-4.44%)
Sep 19, 2008 11.79 12.99 11.17 12.24 0 +1.02(+9.07%)
Sep 18, 2008 11.13 11.69 8.543 11.22 30,160,592 +0.40(+3.68%)
Sep 17, 2008 11.30 11.85 10.53 10.82 16,008,838 -1.00(-8.47%)
Sep 16, 2008 11.53 12.04 11.27 11.82 16,267,577 -0.27(-2.21%)
Sep 15, 2008 12.82 13.45 12.09 12.09 13,779,884 -1.39(-10.32%)
Sep 12, 2008 12.76 13.54 12.69 13.48 7,689,597 +0.42(+3.22%)
Sep 11, 2008 12.27 13.11 12.15 13.06 10,093,036 +0.21(+1.61%)
Sep 10, 2008 12.69 13.15 12.32 12.86 9,806,309 +0.31(+2.44%)
Sep 09, 2008 13.05 13.29 12.46 12.55 13,733,653 -0.71(-5.36%)
Sep 08, 2008 13.39 13.88 12.63 13.26 12,413,426 +0.70(+5.60%)
Sep 05, 2008 12.08 12.57 11.66 12.56 0 +0.22(+1.80%)
Sep 04, 2008 13.04 13.04 12.30 12.34 6,748,124 -0.67(-5.12%)
Sep 03, 2008 13.00 13.12 12.64 13.00 6,831,621 -0.08(-0.64%)
Sep 02, 2008 12.79 13.20 12.70 13.09 7,929,118 +0.50(+4.01%)
Aug 29, 2008 12.30 12.75 12.16 12.58 5,708,777 +0.15(+1.17%)
Aug 28, 2008 11.96 12.44 11.82 12.44 6,251,636 +0.53(+4.43%)
Aug 27, 2008 11.65 11.95 11.53 11.91 4,224,275 +0.05(+0.45%)
Aug 26, 2008 11.56 11.91 11.47 11.85 4,608,477 +0.27(+2.31%)
Aug 25, 2008 11.82 11.87 11.53 11.59 4,017,447 -0.34(-2.88%)
Aug 22, 2008 11.79 12.00 11.56 11.93 5,399,494 +0.30(+2.56%)
Aug 21, 2008 11.01 11.75 10.81 11.63 6,850,416 +0.47(+4.25%)
Aug 20, 2008 11.00 11.21 10.75 11.16 5,079,380 +0.16(+1.46%)
Aug 19, 2008 11.37 11.37 10.75 11.00 6,519,205 -0.53(-4.58%)
Aug 18, 2008 11.99 12.01 11.49 11.53 5,859,982 -0.41(-3.46%)
Aug 15, 2008 11.53 12.01 11.36 11.94 0 +0.75(+6.70%)
Aug 14, 2008 10.62 11.34 10.62 11.19 5,493,410 +0.33(+3.03%)
Aug 13, 2008 10.93 11.06 10.57 10.86 9,754,392 -0.11(-0.98%)
Aug 12, 2008 11.62 11.68 10.91 10.97 6,589,603 -0.80(-6.82%)
Aug 11, 2008 11.56 12.16 11.23 11.77 5,949,285 +0.32(+2.81%)
Aug 08, 2008 10.81 11.59 10.79 11.45 7,346,921 +0.52(+4.76%)
Aug 07, 2008 11.30 11.46 10.80 10.93 9,633,945 -0.59(-5.11%)
Aug 06, 2008 11.72 11.72 11.33 11.52 6,903,858 -0.21(-1.82%)
Aug 05, 2008 11.50 11.78 11.11 11.73 6,922,110 +0.63(+5.72%)
Aug 04, 2008 11.46 11.46 10.94 11.10 5,698,355 -0.37(-3.20%)
Aug 01, 2008 11.52 11.57 10.98 11.46 6,625,021 +0.26(+2.32%)
Jul 31, 2008 11.23 11.54 10.78 11.20 8,071,255 -0.21(-1.81%)
Jul 30, 2008 11.22 12.11 11.04 11.41 11,611,626 +0.24(+2.12%)
Jul 29, 2008 11.17 11.20 10.23 11.17 9,895,852 +0.96(+9.44%)
Jul 28, 2008 10.79 11.04 10.15 10.21 11,335,670 -0.54(-4.98%)
Jul 25, 2008 10.65 10.93 10.32 10.75 8,398,237 +0.18(+1.66%)
Jul 24, 2008 11.53 11.72 10.46 10.57 12,043,677 -1.15(-9.79%)
Jul 23, 2008 11.18 11.85 11.18 11.72 16,196,099 +0.54(+4.79%)
Jul 22, 2008 11.23 11.23 10.45 11.18 23,856,304 -0.44(-3.75%)
Jul 21, 2008 12.56 12.70 11.56 11.62 7,778,965 -0.87(-6.98%)
Jul 18, 2008 12.40 12.57 11.72 12.49 8,684,722 +0.13(+1.05%)
Jul 17, 2008 11.47 13.12 11.36 12.36 15,279,541 +1.06(+9.41%)
Jul 16, 2008 10.31 11.39 9.980 11.30 11,521,784 +1.02(+9.98%)
Jul 15, 2008 9.927 10.81 9.567 10.27 16,157,680 +0.38(+3.87%)
Jul 14, 2008 10.86 11.04 9.866 9.889 9,132,247 -0.83(-7.77%)
Jul 11, 2008 10.52 10.99 10.13 10.72 10,791,408 +0.05(+0.50%)
Jul 10, 2008 10.60 11.07 10.42 10.67 11,902,420 +0.04(+0.36%)
Jul 09, 2008 10.84 11.14 10.54 10.63 10,283,743 -0.21(-1.91%)
Jul 08, 2008 10.21 10.90 10.03 10.84 10,952,623 +0.57(+5.59%)
Jul 07, 2008 10.57 11.04 10.08 10.26 9,677,142 -0.28(-2.61%)
Jul 04, 2008 10.67 10.91 10.52 10.54 4,420,005 +0.00(+0.00%)
Jul 03, 2008 10.67 10.91 10.52 10.54 4,420,005 +0.02(+0.15%)
Jul 02, 2008 10.75 10.82 10.49 10.52 8,030,964 -0.18(-1.71%)
Jul 01, 2008 9.942 10.75 9.942 10.71 13,276,718 +0.63(+6.30%)
Jun 30, 2008 10.42 10.58 9.942 10.07 11,077,630 -0.31(-2.95%)
Jun 27, 2008 10.08 10.59 10.08 10.38 13,351,529 +0.32(+3.19%)
Jun 26, 2008 10.80 11.17 10.05 10.06 14,219,460 -0.90(-8.23%)
Jun 25, 2008 11.51 11.58 10.61 10.96 12,056,963 -0.54(-4.72%)
Jun 24, 2008 11.14 11.66 11.05 11.50 6,471,245 +0.37(+3.30%)
Jun 23, 2008 11.09 11.27 10.73 11.14 6,674,866 +0.11(+1.04%)
Jun 20, 2008 11.21 11.34 10.95 11.02 6,753,058 -0.31(-2.77%)
Jun 19, 2008 11.29 11.68 10.99 11.33 10,543,002 -0.33(-2.82%)
Jun 18, 2008 11.75 11.75 11.20 11.66 7,349,578 -0.18(-1.49%)
Jun 17, 2008 12.44 12.58 11.82 11.84 4,174,997 -0.50(-4.03%)
Jun 16, 2008 11.91 12.40 11.60 12.34 6,518,101 +0.37(+3.07%)
Jun 13, 2008 11.76 11.99 11.53 11.97 5,258,319 +0.27(+2.29%)
Jun 12, 2008 11.19 11.94 11.19 11.70 8,042,301 +0.60(+5.37%)
Jun 11, 2008 11.68 11.97 11.10 11.10 5,725,540 -0.52(-4.47%)
Jun 10, 2008 11.67 12.01 11.35 11.62 5,565,724 -0.10(-0.85%)
Jun 09, 2008 12.24 12.61 11.43 11.72 6,739,914 -0.28(-2.36%)
Jun 06, 2008 12.76 12.76 11.93 12.01 6,235,422 -0.89(-6.94%)
Jun 05, 2008 12.60 13.02 12.24 12.90 6,533,644 +0.71(+5.83%)
Jun 04, 2008 12.08 12.44 11.73 12.19 6,449,235 +0.11(+0.89%)
Jun 03, 2008 12.59 12.62 12.08 12.08 6,464,244 -0.38(-3.07%)
Jun 02, 2008 13.04 13.04 12.11 12.47 7,392,794 -0.65(-4.96%)
May 30, 2008 13.22 13.35 12.82 13.12 5,295,061 -0.08(-0.58%)
May 29, 2008 13.03 13.35 12.86 13.19 4,173,349 +0.07(+0.53%)
May 28, 2008 13.18 13.40 12.89 13.12 3,602,397 +0.01(+0.06%)
May 27, 2008 13.01 13.36 12.81 13.12 3,655,210 +0.24(+1.84%)
May 26, 2008 13.03 13.08 12.64 12.88 0 +0.00(+0.00%)
May 23, 2008 13.03 13.08 12.64 12.88 3,818,083 -0.24(-1.86%)
May 22, 2008 13.05 13.28 12.92 13.12 3,544,178 +0.06(+0.47%)
May 21, 2008 13.62 13.77 12.99 13.06 5,187,564 -0.63(-4.58%)
May 20, 2008 14.01 14.11 13.32 13.69 7,335,112 -0.59(-4.12%)
May 19, 2008 14.06 14.49 13.95 14.28 3,633,109 +0.20(+1.41%)
May 16, 2008 14.19 14.29 13.95 14.08 4,386,273 -0.21(-1.45%)
May 15, 2008 14.05 14.45 13.84 14.29 4,691,874 +0.18(+1.30%)
May 14, 2008 13.96 14.25 13.90 14.10 3,625,632 +0.21(+1.49%)
May 13, 2008 13.93 13.96 13.63 13.90 4,340,016 +0.14(+1.00%)
May 12, 2008 13.44 13.93 13.38 13.76 3,762,299 +0.36(+2.68%)
May 09, 2008 13.51 13.77 13.28 13.40 2,738,254 -0.36(-2.61%)
May 08, 2008 14.13 14.13 13.44 13.76 3,938,785 -0.19(-1.37%)
May 07, 2008 14.74 14.88 13.90 13.95 4,623,062 -0.76(-5.15%)
May 06, 2008 14.20 14.78 14.10 14.71 5,126,127 +0.30(+2.07%)
May 05, 2008 14.26 14.75 14.16 14.41 5,200,088 +0.11(+0.75%)
May 02, 2008 15.07 15.20 14.25 14.30 9,571,915 -0.42(-2.86%)
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.