Discover Financial Services (NY: DFS )

114.38 USD +2.48 (+2.22%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 17.00 17.00 16.87 16.93 34,800 -0.05(-0.29%)
Nov 29, 2004 17.20 17.22 16.85 16.98 73,700 -0.17(-0.99%)
Nov 26, 2004 17.25 17.25 17.15 17.15 7,700 -0.09(-0.52%)
Nov 24, 2004 17.23 17.26 17.04 17.24 27,600 -0.05(-0.29%)
Nov 23, 2004 17.25 17.29 17.00 17.29 23,100 +0.04(+0.23%)
Nov 22, 2004 16.95 17.34 16.95 17.25 45,400 +0.35(+2.07%)
Nov 19, 2004 17.14 17.15 16.88 16.90 14,300 -0.28(-1.63%)
Nov 18, 2004 17.20 17.33 17.10 17.18 34,700 -0.12(-0.69%)
Nov 17, 2004 17.10 17.33 17.10 17.30 22,600 +0.29(+1.70%)
Nov 16, 2004 17.10 17.21 16.91 17.01 59,700 -0.09(-0.53%)
Nov 15, 2004 16.75 17.10 16.73 17.10 46,100 +0.36(+2.15%)
Nov 12, 2004 16.76 16.79 16.69 16.74 135,500 +0.00(+0.00%)
Nov 11, 2004 16.73 16.80 16.65 16.74 81,000 +0.04(+0.24%)
Nov 10, 2004 16.65 16.85 16.65 16.70 15,200 +0.01(+0.06%)
Nov 09, 2004 16.78 16.90 16.57 16.69 29,700 -0.06(-0.36%)
Nov 08, 2004 16.93 16.93 16.58 16.75 19,600 -0.17(-1.00%)
Nov 05, 2004 16.61 16.95 16.51 16.92 37,500 +0.32(+1.93%)
Nov 04, 2004 15.68 16.65 15.59 16.60 41,300 +0.87(+5.53%)
Nov 03, 2004 15.47 15.80 15.47 15.73 41,200 +0.37(+2.41%)
Nov 02, 2004 15.40 15.40 15.27 15.36 16,100 -0.03(-0.19%)
Nov 01, 2004 15.18 15.40 15.13 15.39 31,900 +0.30(+1.99%)
Oct 29, 2004 15.04 15.12 14.90 15.09 22,400 +0.04(+0.27%)
Oct 28, 2004 15.10 15.29 14.88 15.05 48,900 -0.25(-1.63%)
Oct 27, 2004 15.37 15.40 15.26 15.30 88,200 +0.03(+0.20%)
Oct 26, 2004 15.07 15.40 14.97 15.27 40,500 +0.20(+1.33%)
Oct 25, 2004 15.05 15.35 14.95 15.07 40,400 -0.01(-0.07%)
Oct 22, 2004 15.48 15.48 15.06 15.08 41,400 -0.40(-2.58%)
Oct 21, 2004 15.30 15.50 15.25 15.48 33,600 +0.20(+1.31%)
Oct 20, 2004 15.18 15.40 15.14 15.28 15,700 +0.08(+0.53%)
Oct 19, 2004 15.41 15.45 15.18 15.20 17,000 -0.17(-1.11%)
Oct 18, 2004 15.36 15.52 15.25 15.37 48,600 +0.00(+0.00%)
Oct 15, 2004 15.58 15.58 15.37 15.37 15,400 -0.19(-1.22%)
Oct 14, 2004 15.80 15.92 15.56 15.56 13,100 -0.29(-1.83%)
Oct 13, 2004 16.32 16.35 15.75 15.85 19,600 -0.39(-2.40%)
Oct 12, 2004 16.00 16.25 15.93 16.24 13,100 +0.21(+1.31%)
Oct 11, 2004 16.10 16.10 15.97 16.03 10,000 +0.03(+0.19%)
Oct 08, 2004 15.80 16.37 15.73 16.00 24,100 +0.15(+0.95%)
Oct 07, 2004 16.40 16.40 15.84 15.85 34,900 -0.63(-3.82%)
Oct 06, 2004 16.33 16.48 16.18 16.48 16,900 +0.16(+0.98%)
Oct 05, 2004 16.45 16.46 16.30 16.32 10,700 -0.16(-0.97%)
Oct 04, 2004 16.28 16.53 16.28 16.48 27,500 +0.23(+1.42%)
Oct 01, 2004 16.35 16.69 15.95 16.25 82,500 -0.05(-0.31%)
Sep 30, 2004 16.17 16.33 16.10 16.30 51,600 +0.08(+0.49%)
Sep 29, 2004 15.71 16.22 15.71 16.22 45,400 +0.51(+3.25%)
Sep 28, 2004 15.45 15.75 15.39 15.71 20,300 +0.31(+2.01%)
Sep 27, 2004 15.39 15.50 15.20 15.40 21,700 -0.04(-0.26%)
Sep 24, 2004 15.18 15.48 15.15 15.44 16,700 +0.24(+1.58%)
Sep 23, 2004 15.25 15.40 15.15 15.20 89,600 -0.11(-0.72%)
Sep 22, 2004 15.42 15.42 15.23 15.31 28,200 -0.19(-1.23%)
Sep 21, 2004 15.48 15.50 15.38 15.50 56,500 +0.04(+0.26%)
Sep 20, 2004 15.50 15.50 15.35 15.46 15,700 -0.04(-0.26%)
Sep 17, 2004 15.47 15.50 15.26 15.50 47,400 +0.10(+0.65%)
Sep 16, 2004 15.38 15.50 15.35 15.40 17,900 +0.00(+0.00%)
Sep 15, 2004 15.49 15.50 15.39 15.40 12,500 -0.10(-0.65%)
Sep 14, 2004 15.50 15.54 15.41 15.50 37,700 +0.00(+0.00%)
Sep 13, 2004 15.45 15.52 15.38 15.50 53,200 +0.02(+0.13%)
Sep 10, 2004 15.45 15.50 15.40 15.48 12,200 -0.02(-0.13%)
Sep 09, 2004 15.49 15.50 15.38 15.50 134,800 +0.02(+0.13%)
Sep 08, 2004 15.48 15.55 15.43 15.48 66,900 -0.11(-0.71%)
Sep 07, 2004 15.70 15.80 15.59 15.59 40,200 -0.11(-0.70%)
Sep 03, 2004 15.75 15.76 15.62 15.70 35,900 -0.05(-0.32%)
Sep 02, 2004 15.74 15.80 15.70 15.75 28,700 +0.03(+0.19%)
Sep 01, 2004 15.63 15.80 15.43 15.72 33,000 +0.19(+1.22%)
Aug 31, 2004 15.52 15.60 15.45 15.53 276,900 +0.01(+0.06%)
Aug 30, 2004 15.38 15.90 15.36 15.52 26,600 +0.09(+0.58%)
Aug 27, 2004 15.30 15.43 15.07 15.43 20,700 +0.18(+1.18%)
Aug 26, 2004 15.70 15.70 15.15 15.25 24,000 -0.50(-3.17%)
Aug 25, 2004 15.97 16.00 15.74 15.75 10,400 -0.23(-1.44%)
Aug 24, 2004 16.15 16.25 15.90 15.98 11,200 -0.12(-0.75%)
Aug 23, 2004 15.75 16.27 15.75 16.10 38,800 +0.25(+1.58%)
Aug 20, 2004 15.39 15.85 15.39 15.85 10,100 +0.47(+3.06%)
Aug 19, 2004 15.45 15.54 15.20 15.38 10,200 -0.03(-0.19%)
Aug 18, 2004 15.45 15.60 15.40 15.41 14,700 -0.09(-0.58%)
Aug 17, 2004 15.32 15.50 15.32 15.50 16,400 +0.25(+1.64%)
Aug 16, 2004 15.00 15.25 15.00 15.25 18,900 +0.25(+1.67%)
Aug 13, 2004 14.90 15.05 14.85 15.00 15,200 +0.14(+0.94%)
Aug 12, 2004 15.15 15.15 14.85 14.86 27,700 -0.34(-2.24%)
Aug 11, 2004 15.00 15.20 14.94 15.20 19,900 +0.20(+1.33%)
Aug 10, 2004 14.85 15.10 14.85 15.00 19,500 +0.19(+1.28%)
Aug 09, 2004 15.20 15.20 14.80 14.81 37,100 -0.42(-2.76%)
Aug 06, 2004 14.85 15.48 14.69 15.23 50,600 +0.35(+2.35%)
Aug 05, 2004 15.11 15.11 14.80 14.88 27,700 -0.23(-1.52%)
Aug 04, 2004 14.98 15.15 14.92 15.11 21,100 +0.10(+0.67%)
Aug 03, 2004 15.54 15.54 15.00 15.01 24,800 -0.59(-3.78%)
Aug 02, 2004 15.42 15.75 15.40 15.60 44,300 +0.18(+1.17%)
Jul 30, 2004 15.00 15.49 14.95 15.42 25,300 +0.42(+2.80%)
Jul 29, 2004 15.25 15.25 14.74 15.00 121,500 -0.18(-1.19%)
Jul 28, 2004 15.30 15.30 15.11 15.18 13,400 -0.22(-1.43%)
Jul 27, 2004 14.93 15.40 14.90 15.40 36,700 +0.47(+3.15%)
Jul 26, 2004 14.90 15.02 14.90 14.93 21,400 -0.02(-0.13%)
Jul 23, 2004 15.05 15.09 14.90 14.95 26,200 -0.15(-0.99%)
Jul 22, 2004 15.01 15.18 14.98 15.10 55,000 +0.09(+0.60%)
Jul 21, 2004 15.10 15.26 14.91 15.01 48,800 +0.01(+0.07%)
Jul 20, 2004 14.94 15.05 14.88 15.00 113,100 +0.06(+0.40%)
Jul 19, 2004 15.00 15.02 14.90 14.94 22,200 +0.02(+0.13%)
Jul 16, 2004 15.15 15.40 14.85 14.92 33,300 -0.18(-1.19%)
Jul 15, 2004 15.00 15.54 15.00 15.10 16,600 +0.14(+0.94%)
Jul 14, 2004 14.95 15.22 14.90 14.96 33,400 -0.05(-0.33%)
Jul 13, 2004 14.93 15.21 14.93 15.01 44,000 +0.09(+0.60%)
Jul 12, 2004 14.63 14.99 14.62 14.92 24,000 +0.27(+1.84%)
Jul 09, 2004 14.67 14.73 14.60 14.65 16,400 +0.03(+0.21%)
Jul 08, 2004 14.90 14.92 14.60 14.62 49,200 -0.33(-2.21%)
Jul 07, 2004 14.88 15.20 14.85 14.95 40,400 +0.07(+0.47%)
Jul 06, 2004 15.10 15.10 14.84 14.88 22,600 -0.21(-1.39%)
Jul 02, 2004 15.26 15.26 15.08 15.09 40,900 -0.16(-1.05%)
Jul 01, 2004 15.40 15.40 15.05 15.25 19,800 -0.15(-0.97%)
Jun 30, 2004 15.36 15.45 15.30 15.40 37,800 +0.05(+0.33%)
Jun 29, 2004 15.00 15.45 14.99 15.35 53,900 +0.32(+2.13%)
Jun 28, 2004 15.00 15.10 14.95 15.03 45,800 +0.03(+0.20%)
Jun 25, 2004 15.30 15.32 14.43 15.00 113,300 -0.30(-1.96%)
Jun 24, 2004 15.45 15.45 15.30 15.30 19,500 -0.15(-0.97%)
Jun 23, 2004 15.54 15.58 15.38 15.45 35,600 -0.08(-0.52%)
Jun 22, 2004 15.63 15.63 15.53 15.53 33,800 -0.13(-0.83%)
Jun 21, 2004 15.90 15.90 15.65 15.66 43,400 -0.27(-1.69%)
Jun 18, 2004 16.05 16.11 15.83 15.93 40,900 -0.12(-0.75%)
Jun 17, 2004 16.14 16.45 15.94 16.05 18,400 -0.19(-1.17%)
Jun 16, 2004 16.37 16.37 16.10 16.24 39,300 -0.09(-0.55%)
Jun 15, 2004 16.10 16.35 16.05 16.33 35,700 +0.32(+2.00%)
Jun 14, 2004 16.25 16.30 16.00 16.01 32,700 -0.34(-2.08%)
Jun 10, 2004 15.71 16.35 15.71 16.35 44,900 +0.59(+3.74%)
Jun 09, 2004 16.00 16.00 15.61 15.76 26,600 -0.28(-1.75%)
Jun 08, 2004 15.60 16.05 15.60 16.04 50,100 +0.37(+2.36%)
Jun 07, 2004 15.57 15.67 15.50 15.67 16,900 +0.18(+1.16%)
Jun 04, 2004 15.65 15.65 15.47 15.49 9,200 -0.07(-0.45%)
Jun 03, 2004 15.39 15.72 15.34 15.56 15,700 +0.10(+0.65%)
Jun 02, 2004 15.72 15.72 15.46 15.46 13,400 -0.26(-1.65%)
Jun 01, 2004 15.70 15.75 15.45 15.72 20,100 -0.08(-0.51%)
May 28, 2004 15.77 15.94 15.67 15.80 13,600 +0.03(+0.19%)
May 27, 2004 15.50 15.77 15.42 15.77 19,200 +0.27(+1.74%)
May 26, 2004 15.90 15.90 15.18 15.50 24,500 -0.47(-2.94%)
May 25, 2004 15.38 16.05 15.34 15.97 54,200 +0.59(+3.84%)
May 24, 2004 15.25 15.38 15.15 15.38 11,300 +0.15(+0.98%)
May 21, 2004 15.20 15.26 15.02 15.23 27,600 +0.07(+0.46%)
May 20, 2004 14.60 15.19 14.55 15.16 35,600 +0.56(+3.84%)
May 19, 2004 14.65 14.80 14.49 14.60 39,400 +0.05(+0.34%)
May 18, 2004 14.35 14.65 14.25 14.55 28,000 +0.30(+2.11%)
May 17, 2004 14.40 14.45 14.05 14.25 18,200 -0.24(-1.66%)
May 14, 2004 14.42 14.85 14.21 14.49 29,900 +0.07(+0.49%)
May 13, 2004 14.66 14.66 14.20 14.42 28,800 -0.24(-1.64%)
May 12, 2004 14.64 14.70 14.15 14.66 32,400 +0.02(+0.14%)
May 11, 2004 14.36 14.71 14.11 14.64 23,200 +0.33(+2.31%)
May 10, 2004 15.25 15.25 14.20 14.31 53,800 -0.99(-6.47%)
May 07, 2004 15.40 15.45 15.29 15.30 21,600 -0.03(-0.20%)
May 06, 2004 15.50 15.50 15.25 15.33 58,900 -0.22(-1.41%)
May 05, 2004 15.45 15.60 15.42 15.55 48,400 +0.05(+0.32%)
May 04, 2004 15.85 15.85 15.47 15.50 80,700 -0.35(-2.21%)
May 03, 2004 16.02 16.03 15.80 15.85 43,300 -0.22(-1.37%)
Apr 30, 2004 15.95 16.30 15.85 16.07 38,100 +0.01(+0.06%)
Apr 29, 2004 16.40 16.48 15.99 16.06 41,800 -0.43(-2.61%)
Apr 28, 2004 16.60 16.70 16.30 16.49 33,900 -0.21(-1.26%)
Apr 27, 2004 16.41 16.75 16.40 16.70 28,700 +0.30(+1.83%)
Apr 26, 2004 16.38 16.50 16.20 16.40 22,900 +0.02(+0.12%)
Apr 23, 2004 16.50 16.60 16.33 16.38 22,300 -0.12(-0.73%)
Apr 22, 2004 16.10 16.60 16.08 16.50 36,900 +0.40(+2.48%)
Apr 21, 2004 15.96 16.11 15.64 16.10 35,100 +0.24(+1.51%)
Apr 20, 2004 16.20 16.23 15.85 15.86 68,500 -0.26(-1.61%)
Apr 19, 2004 16.51 16.51 16.11 16.12 39,400 -0.39(-2.36%)
Apr 16, 2004 16.55 16.60 16.40 16.51 20,500 +0.05(+0.30%)
Apr 15, 2004 16.91 16.99 16.45 16.46 31,200 -0.45(-2.66%)
Apr 14, 2004 16.10 17.31 16.10 16.91 73,400 +0.63(+3.87%)
Apr 13, 2004 16.20 16.34 16.15 16.28 20,100 +0.11(+0.68%)
Apr 12, 2004 16.33 16.44 16.00 16.17 44,400 -0.15(-0.92%)
Apr 08, 2004 16.50 16.65 16.32 16.32 30,300 -0.11(-0.67%)
Apr 07, 2004 16.80 16.86 16.27 16.43 29,500 -0.41(-2.43%)
Apr 06, 2004 16.56 16.95 16.56 16.84 40,400 +0.29(+1.75%)
Apr 05, 2004 16.35 16.61 16.25 16.55 48,100 +0.38(+2.35%)
Apr 02, 2004 15.20 16.20 15.20 16.17 37,000 +1.00(+6.59%)
Apr 01, 2004 14.88 15.24 14.83 15.17 20,400 +0.39(+2.64%)
Mar 31, 2004 14.82 15.13 14.69 14.78 32,400 +0.06(+0.41%)
Mar 30, 2004 14.95 15.02 14.72 14.72 33,200 -0.23(-1.54%)
Mar 29, 2004 15.00 15.10 14.68 14.95 25,100 -0.03(-0.20%)
Mar 26, 2004 14.85 15.12 14.79 14.98 16,500 +0.13(+0.88%)
Mar 25, 2004 14.40 14.90 14.38 14.85 37,900 +0.51(+3.56%)
Mar 24, 2004 14.80 14.80 14.19 14.34 29,600 -0.51(-3.43%)
Mar 23, 2004 14.90 15.30 14.85 14.85 58,200 -0.05(-0.34%)
Mar 22, 2004 14.70 15.10 14.70 14.90 109,400 +0.10(+0.68%)
Mar 19, 2004 14.91 15.10 14.75 14.80 57,100 -0.01(-0.07%)
Mar 18, 2004 14.70 14.89 14.57 14.81 31,800 +0.14(+0.95%)
Mar 17, 2004 14.73 14.91 14.65 14.67 22,500 -0.03(-0.20%)
Mar 16, 2004 14.92 14.97 14.58 14.70 48,300 -0.15(-1.01%)
Mar 15, 2004 14.95 15.05 14.73 14.85 22,400 -0.15(-1.00%)
Mar 12, 2004 14.90 15.00 14.65 15.00 23,800 +0.10(+0.67%)
Mar 11, 2004 14.85 14.92 14.20 14.90 53,800 -0.03(-0.20%)
Mar 10, 2004 15.18 15.30 14.80 14.93 19,800 -0.25(-1.65%)
Mar 09, 2004 15.42 15.42 14.97 15.18 37,500 -0.27(-1.75%)
Mar 08, 2004 15.17 15.66 15.12 15.45 72,800 +0.28(+1.85%)
Mar 05, 2004 14.70 15.30 14.70 15.17 74,600 +0.37(+2.50%)
Mar 04, 2004 14.50 14.80 14.40 14.80 39,600 +0.23(+1.58%)
Mar 03, 2004 14.40 14.60 14.33 14.57 34,300 +0.11(+0.76%)
Mar 02, 2004 14.40 14.49 14.30 14.46 52,300 +0.03(+0.21%)
Mar 01, 2004 13.91 14.50 13.91 14.43 64,500 +0.42(+3.00%)
Feb 27, 2004 13.80 14.07 13.80 14.01 56,800 +0.16(+1.16%)
Feb 26, 2004 13.50 13.91 13.44 13.85 53,400 +0.33(+2.44%)
Feb 25, 2004 13.50 13.64 13.35 13.52 39,100 -0.06(-0.44%)
Feb 24, 2004 13.05 13.58 12.90 13.58 41,000 +0.58(+4.46%)
Feb 23, 2004 12.85 13.10 12.85 13.00 102,500 +0.14(+1.09%)
Feb 20, 2004 12.88 13.11 12.55 12.86 78,900 -0.12(-0.92%)
Feb 19, 2004 13.61 13.66 12.98 12.98 39,500 -0.53(-3.92%)
Feb 18, 2004 13.50 13.65 13.48 13.51 21,000 +0.06(+0.45%)
Feb 17, 2004 13.36 13.60 13.30 13.45 56,000 +0.11(+0.82%)
Feb 13, 2004 13.55 13.55 13.30 13.34 41,600 -0.17(-1.26%)
Feb 12, 2004 13.65 13.70 13.50 13.51 33,500 -0.14(-1.03%)
Feb 11, 2004 13.85 13.86 13.58 13.65 167,700 -0.17(-1.23%)
Feb 10, 2004 14.00 14.01 13.76 13.82 39,900 -0.18(-1.29%)
Feb 09, 2004 14.02 14.08 13.96 14.00 38,100 +0.00(+0.00%)
Feb 06, 2004 13.89 14.10 13.83 14.00 49,600 +0.12(+0.86%)
Feb 05, 2004 13.55 14.15 13.53 13.88 35,800 +0.38(+2.81%)
Feb 04, 2004 13.95 14.05 13.50 13.50 74,000 -0.51(-3.64%)
Feb 03, 2004 13.97 14.29 13.90 14.01 28,300 +0.04(+0.29%)
Feb 02, 2004 13.73 14.15 13.53 13.97 29,400 +0.24(+1.75%)
Jan 30, 2004 13.65 13.85 13.63 13.73 18,500 +0.08(+0.59%)
Jan 29, 2004 13.70 13.80 13.55 13.65 42,800 +0.02(+0.15%)
Jan 28, 2004 13.98 14.00 13.61 13.63 30,200 -0.43(-3.06%)
Jan 27, 2004 14.00 14.25 13.96 14.06 24,800 +0.09(+0.64%)
Jan 26, 2004 13.90 13.97 13.81 13.97 14,700 +0.03(+0.22%)
Jan 23, 2004 13.80 13.94 13.75 13.94 31,700 +0.16(+1.16%)
Jan 22, 2004 13.80 13.85 13.73 13.78 29,100 +0.02(+0.15%)
Jan 21, 2004 13.85 13.87 13.71 13.76 24,800 -0.08(-0.58%)
Jan 20, 2004 13.70 13.95 13.70 13.84 27,800 +0.13(+0.95%)
Jan 16, 2004 13.90 14.09 13.70 13.71 47,800 +0.01(+0.07%)
Jan 15, 2004 13.75 13.78 13.65 13.70 28,400 -0.05(-0.36%)
Jan 14, 2004 13.75 13.80 13.60 13.75 18,000 -0.05(-0.36%)
Jan 13, 2004 13.65 13.85 13.50 13.80 37,800 +0.10(+0.73%)
Jan 12, 2004 13.70 13.74 13.65 13.70 28,200 +0.06(+0.44%)
Jan 09, 2004 13.60 13.72 13.60 13.64 39,700 -0.06(-0.44%)
Jan 08, 2004 13.61 13.75 13.55 13.70 25,100 +0.06(+0.44%)
Jan 07, 2004 13.71 13.72 13.60 13.64 16,500 -0.01(-0.07%)
Jan 06, 2004 13.68 13.74 13.65 13.65 26,900 -0.05(-0.36%)
Jan 05, 2004 13.75 13.84 13.66 13.70 30,800 -0.10(-0.72%)
Jan 02, 2004 13.20 13.97 13.20 13.80 101,800 +0.70(+5.34%)
Dec 31, 2003 13.49 13.65 13.09 13.10 41,600 -0.49(-3.61%)
Dec 30, 2003 13.62 13.65 13.45 13.59 46,800 -0.09(-0.66%)
Dec 29, 2003 13.70 13.75 13.62 13.68 29,600 +0.00(+0.00%)
Dec 26, 2003 13.43 13.73 13.43 13.68 32,100 +0.01(+0.07%)
Dec 24, 2003 13.60 13.69 13.60 13.67 16,500 -0.01(-0.07%)
Dec 23, 2003 13.66 13.69 13.59 13.68 67,300 +0.18(+1.33%)
Dec 22, 2003 13.43 13.75 13.43 13.50 18,000 +0.01(+0.07%)
Dec 19, 2003 13.68 13.68 13.28 13.49 36,900 -0.19(-1.39%)
Dec 18, 2003 13.60 13.60 13.53 13.68 11,300 +0.03(+0.22%)
Dec 17, 2003 13.35 13.70 13.35 13.65 23,300 +0.20(+1.49%)
Dec 16, 2003 13.45 13.45 13.30 13.45 20,500 -0.04(-0.30%)
Dec 15, 2003 13.75 13.76 13.49 13.49 39,200 -0.20(-1.46%)
Dec 12, 2003 13.77 13.78 13.60 13.69 42,700 +0.04(+0.29%)
Dec 11, 2003 13.60 13.78 13.60 13.65 89,200 +0.10(+0.74%)
Dec 10, 2003 13.65 13.68 13.52 13.55 22,700 -0.05(-0.37%)
Dec 09, 2003 13.84 13.88 13.40 13.60 51,200 -0.19(-1.38%)
Dec 08, 2003 13.86 13.95 13.77 13.79 42,200 -0.07(-0.51%)
Dec 05, 2003 14.13 14.14 13.69 13.86 26,900 -0.17(-1.21%)
Dec 04, 2003 14.07 14.20 14.00 14.03 48,800 -0.05(-0.36%)
Dec 03, 2003 14.20 14.26 14.10 14.08 46,000 -0.03(-0.21%)
Dec 02, 2003 14.26 14.32 14.09 14.11 60,800 -0.06(-0.42%)
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.