Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.59 11.65 11.54 11.60 370,870 +0.01(+0.06%)
Aug 30, 2004 11.48 11.87 11.47 11.59 35,627 +0.07(+0.58%)
Aug 27, 2004 11.42 11.52 11.25 11.52 27,724 +0.13(+1.18%)
Aug 26, 2004 11.72 11.72 11.31 11.39 32,144 -0.37(-3.17%)
Aug 25, 2004 11.92 11.95 11.75 11.76 13,929 -0.17(-1.44%)
Aug 24, 2004 12.06 12.13 11.87 11.93 15,000 -0.09(-0.75%)
Aug 23, 2004 11.76 12.15 11.76 12.02 51,967 +0.19(+1.58%)
Aug 20, 2004 11.49 11.83 11.49 11.83 13,527 +0.35(+3.06%)
Aug 19, 2004 11.54 11.60 11.35 11.48 13,661 -0.02(-0.19%)
Aug 18, 2004 11.54 11.65 11.50 11.51 19,688 -0.07(-0.58%)
Aug 17, 2004 11.44 11.57 11.44 11.57 21,965 +0.19(+1.64%)
Aug 16, 2004 11.20 11.39 11.20 11.39 25,314 +0.19(+1.67%)
Aug 13, 2004 11.12 11.24 11.09 11.20 20,358 +0.10(+0.94%)
Aug 12, 2004 11.31 11.31 11.09 11.09 37,100 -0.25(-2.24%)
Aug 11, 2004 11.20 11.35 11.15 11.35 26,653 +0.15(+1.33%)
Aug 10, 2004 11.09 11.27 11.09 11.20 26,117 +0.14(+1.28%)
Aug 09, 2004 11.35 11.35 11.05 11.06 49,690 -0.31(-2.76%)
Aug 06, 2004 11.09 11.56 10.97 11.37 67,771 +0.26(+2.35%)
Aug 05, 2004 11.28 11.28 11.05 11.11 37,100 -0.17(-1.52%)
Aug 04, 2004 11.18 11.31 11.14 11.28 28,260 +0.07(+0.67%)
Aug 03, 2004 11.60 11.60 11.20 11.21 33,216 -0.44(-3.78%)
Aug 02, 2004 11.51 11.76 11.50 11.65 59,333 +0.13(+1.17%)
Jul 30, 2004 11.20 11.57 11.16 11.51 33,885 +0.31(+2.80%)
Jul 29, 2004 11.39 11.39 11.01 11.20 162,732 -0.13(-1.19%)
Jul 28, 2004 11.42 11.42 11.28 11.33 17,947 -0.16(-1.43%)
Jul 27, 2004 11.15 11.50 11.12 11.50 49,154 +0.35(+3.15%)
Jul 26, 2004 11.12 11.21 11.12 11.15 28,662 -0.01(-0.13%)
Jul 23, 2004 11.24 11.27 11.12 11.16 35,091 -0.11(-0.99%)
Jul 22, 2004 11.21 11.33 11.18 11.27 73,665 +0.07(+0.60%)
Jul 21, 2004 11.27 11.39 11.13 11.21 65,361 +0.01(+0.07%)
Jul 20, 2004 11.15 11.24 11.11 11.20 151,482 +0.04(+0.40%)
Jul 19, 2004 11.20 11.21 11.12 11.15 29,733 +0.01(+0.13%)
Jul 16, 2004 11.31 11.50 11.09 11.14 44,600 -0.13(-1.19%)
Jul 15, 2004 11.20 11.60 11.20 11.27 22,233 +0.10(+0.94%)
Jul 14, 2004 11.16 11.36 11.12 11.17 44,734 -0.04(-0.33%)
Jul 13, 2004 11.15 11.36 11.15 11.21 58,932 +0.07(+0.60%)
Jul 12, 2004 10.92 11.19 10.92 11.14 32,144 +0.20(+1.84%)
Jul 09, 2004 10.95 11.00 10.90 10.94 21,965 +0.02(+0.21%)
Jul 08, 2004 11.12 11.14 10.90 10.92 65,896 -0.25(-2.21%)
Jul 07, 2004 11.11 11.35 11.09 11.16 54,110 +0.05(+0.47%)
Jul 06, 2004 11.27 11.27 11.08 11.11 30,269 -0.16(-1.39%)
Jul 02, 2004 11.39 11.39 11.26 11.27 54,780 -0.12(-1.05%)
Jul 01, 2004 11.50 11.50 11.24 11.39 26,519 -0.11(-0.97%)
Jun 30, 2004 11.47 11.54 11.42 11.50 50,628 +0.04(+0.33%)
Jun 29, 2004 11.20 11.54 11.19 11.46 72,191 +0.24(+2.13%)
Jun 28, 2004 11.20 11.27 11.16 11.22 61,342 +0.02(+0.20%)
Jun 25, 2004 11.42 11.44 10.77 11.20 151,750 -0.22(-1.96%)
Jun 24, 2004 11.54 11.54 11.42 11.42 26,117 -0.11(-0.97%)
Jun 23, 2004 11.60 11.63 11.48 11.54 47,681 -0.06(-0.51%)
Jun 22, 2004 11.67 11.67 11.60 11.60 45,270 -0.10(-0.83%)
Jun 21, 2004 11.87 11.87 11.68 11.69 58,128 -0.20(-1.70%)
Jun 18, 2004 11.98 12.03 11.82 11.89 54,780 -0.09(-0.75%)
Jun 17, 2004 12.05 12.28 11.90 11.98 24,644 -0.14(-1.17%)
Jun 16, 2004 12.22 12.22 12.02 12.13 52,637 -0.07(-0.55%)
Jun 15, 2004 12.02 12.21 11.98 12.19 47,815 +0.24(+2.00%)
Jun 14, 2004 12.13 12.17 11.95 11.95 43,797 -0.25(-2.08%)
Jun 10, 2004 11.73 12.21 11.73 12.21 60,137 +0.44(+3.74%)
Jun 09, 2004 11.95 11.95 11.65 11.77 35,627 -0.21(-1.75%)
Jun 08, 2004 11.65 11.98 11.65 11.98 67,102 +0.28(+2.36%)
Jun 07, 2004 11.62 11.70 11.57 11.70 22,635 +0.13(+1.16%)
Jun 04, 2004 11.68 11.68 11.55 11.57 12,322 -0.05(-0.45%)
Jun 03, 2004 11.49 11.74 11.45 11.62 21,028 +0.07(+0.65%)
Jun 02, 2004 11.74 11.74 11.54 11.54 17,947 -0.19(-1.65%)
Jun 01, 2004 11.72 11.76 11.54 11.74 26,921 -0.06(-0.51%)
May 28, 2004 11.77 11.90 11.70 11.80 18,215 +0.02(+0.19%)
May 27, 2004 11.57 11.77 11.51 11.77 25,715 +0.20(+1.74%)
May 26, 2004 11.87 11.87 11.33 11.57 32,814 -0.35(-2.94%)
May 25, 2004 11.48 11.98 11.45 11.92 72,593 +0.44(+3.84%)
May 24, 2004 11.39 11.48 11.31 11.48 15,134 +0.11(+0.98%)
May 21, 2004 11.35 11.39 11.21 11.37 36,966 +0.05(+0.46%)
May 20, 2004 10.90 11.34 10.86 11.32 47,681 +0.42(+3.84%)
May 19, 2004 10.94 11.05 10.82 10.90 52,771 +0.04(+0.34%)
May 18, 2004 10.71 10.94 10.64 10.86 37,502 +0.22(+2.10%)
May 17, 2004 10.75 10.79 10.49 10.64 24,376 -0.18(-1.66%)
May 14, 2004 10.77 11.09 10.61 10.82 40,047 +0.05(+0.49%)
May 13, 2004 10.95 10.95 10.60 10.77 38,573 -0.18(-1.64%)
May 12, 2004 10.93 10.98 10.56 10.95 43,395 +0.01(+0.14%)
May 11, 2004 10.72 10.98 10.53 10.93 31,073 +0.25(+2.31%)
May 10, 2004 11.39 11.39 10.60 10.68 72,057 -0.74(-6.47%)
May 07, 2004 11.50 11.54 11.42 11.42 28,930 -0.02(-0.20%)
May 06, 2004 11.57 11.57 11.39 11.45 78,888 -0.16(-1.42%)
May 05, 2004 11.54 11.65 11.51 11.61 64,825 +0.04(+0.32%)
May 04, 2004 11.83 11.83 11.55 11.57 108,086 -0.26(-2.21%)
May 03, 2004 11.96 11.97 11.80 11.83 57,994 -0.16(-1.37%)
Apr 30, 2004 11.91 12.17 11.83 12.00 51,029 +0.01(+0.06%)
Apr 29, 2004 12.24 12.30 11.94 11.99 55,985 -0.32(-2.61%)
Apr 28, 2004 12.39 12.47 12.17 12.31 45,404 -0.16(-1.26%)
Apr 27, 2004 12.25 12.51 12.24 12.47 38,439 +0.22(+1.83%)
Apr 26, 2004 12.23 12.32 12.10 12.24 30,671 +0.01(+0.12%)
Apr 23, 2004 12.32 12.39 12.19 12.23 29,867 -0.09(-0.73%)
Apr 22, 2004 12.02 12.39 12.01 12.32 49,422 +0.30(+2.48%)
Apr 21, 2004 11.92 12.03 11.68 12.02 47,011 +0.18(+1.51%)
Apr 20, 2004 12.10 12.12 11.83 11.84 91,746 -0.19(-1.61%)
Apr 19, 2004 12.33 12.33 12.03 12.04 52,771 -0.29(-2.36%)
Apr 16, 2004 12.36 12.39 12.24 12.33 27,457 +0.04(+0.30%)
Apr 15, 2004 12.63 12.69 12.28 12.29 41,788 -0.34(-2.66%)
Apr 14, 2004 12.02 12.92 12.02 12.63 98,309 +0.47(+3.87%)
Apr 13, 2004 12.10 12.20 12.06 12.15 26,921 +0.08(+0.68%)
Apr 12, 2004 12.19 12.27 11.95 12.07 59,467 -0.11(-0.92%)
Apr 08, 2004 12.32 12.43 12.18 12.18 40,582 -0.08(-0.67%)
Apr 07, 2004 12.54 12.59 12.15 12.27 39,511 -0.31(-2.43%)
Apr 06, 2004 12.36 12.66 12.36 12.57 54,110 +0.22(+1.75%)
Apr 05, 2004 12.21 12.40 12.13 12.36 64,423 +0.28(+2.35%)
Apr 02, 2004 11.35 12.10 11.35 12.07 49,556 +0.75(+6.59%)
Apr 01, 2004 11.11 11.38 11.07 11.33 27,323 +0.29(+2.64%)
Mar 31, 2004 11.06 11.30 10.97 11.04 43,395 +0.04(+0.41%)
Mar 30, 2004 11.16 11.21 10.99 10.99 44,466 -0.17(-1.54%)
Mar 29, 2004 11.20 11.27 10.96 11.16 33,618 -0.02(-0.20%)
Mar 26, 2004 11.09 11.29 11.04 11.18 22,099 +0.10(+0.88%)
Mar 25, 2004 10.75 11.12 10.74 11.09 50,761 +0.38(+3.56%)
Mar 24, 2004 11.05 11.05 10.59 10.71 39,645 -0.38(-3.43%)
Mar 23, 2004 11.12 11.42 11.09 11.09 77,951 -0.04(-0.34%)
Mar 22, 2004 10.98 11.27 10.98 11.12 146,526 +0.07(+0.68%)
Mar 19, 2004 11.13 11.27 11.01 11.05 76,477 -0.01(-0.07%)
Mar 18, 2004 10.98 11.12 10.88 11.06 42,591 +0.10(+0.95%)
Mar 17, 2004 11.00 11.13 10.94 10.95 30,135 -0.02(-0.20%)
Mar 16, 2004 11.14 11.18 10.89 10.98 64,691 -0.11(-1.01%)
Mar 15, 2004 11.16 11.24 11.00 11.09 30,001 -0.11(-1.00%)
Mar 12, 2004 11.12 11.20 10.94 11.20 31,876 +0.07(+0.67%)
Mar 11, 2004 11.09 11.14 10.60 11.12 72,057 -0.02(-0.20%)
Mar 10, 2004 11.33 11.42 11.05 11.15 26,519 -0.19(-1.65%)
Mar 09, 2004 11.51 11.51 11.18 11.33 50,226 -0.20(-1.75%)
Mar 08, 2004 11.33 11.69 11.29 11.54 97,505 +0.21(+1.85%)
Mar 05, 2004 10.98 11.42 10.98 11.33 99,916 +0.28(+2.50%)
Mar 04, 2004 10.83 11.05 10.75 11.05 53,038 +0.17(+1.58%)
Mar 03, 2004 10.75 10.90 10.70 10.88 45,940 +0.08(+0.76%)
Mar 02, 2004 10.75 10.82 10.68 10.80 70,048 +0.02(+0.21%)
Mar 01, 2004 10.39 10.83 10.39 10.77 86,389 +0.31(+3.00%)
Feb 27, 2004 10.30 10.51 10.30 10.46 76,075 +0.12(+1.16%)
Feb 26, 2004 10.08 10.39 10.03 10.34 71,522 +0.25(+2.44%)
Feb 25, 2004 10.08 10.18 9.967 10.09 52,369 -0.04(-0.44%)
Feb 24, 2004 9.743 10.14 9.631 10.14 54,914 +0.43(+4.46%)
Feb 23, 2004 9.594 9.781 9.594 9.706 137,285 +0.10(+1.09%)
Feb 20, 2004 9.616 9.788 9.370 9.602 105,675 -0.09(-0.92%)
Feb 19, 2004 10.16 10.20 9.691 9.691 52,904 -0.40(-3.92%)
Feb 18, 2004 10.08 10.19 10.06 10.09 28,126 +0.04(+0.45%)
Feb 17, 2004 9.975 10.15 9.930 10.04 75,004 +0.08(+0.82%)
Feb 13, 2004 10.12 10.12 9.930 9.960 55,717 -0.13(-1.26%)
Feb 12, 2004 10.19 10.23 10.08 10.09 44,868 -0.10(-1.03%)
Feb 11, 2004 10.34 10.35 10.14 10.19 224,611 -0.13(-1.23%)
Feb 10, 2004 10.45 10.46 10.27 10.32 53,440 -0.13(-1.29%)
Feb 09, 2004 10.47 10.51 10.42 10.45 51,029 +0.00(+0.00%)
Feb 06, 2004 10.37 10.53 10.33 10.45 66,432 +0.09(+0.86%)
Feb 05, 2004 10.12 10.56 10.10 10.36 47,949 +0.28(+2.81%)
Feb 04, 2004 10.42 10.49 10.08 10.08 99,113 -0.38(-3.64%)
Feb 03, 2004 10.43 10.67 10.38 10.46 37,904 +0.03(+0.29%)
Feb 02, 2004 10.25 10.56 10.10 10.43 39,377 +0.18(+1.75%)
Jan 30, 2004 10.19 10.34 10.18 10.25 24,778 +0.06(+0.59%)
Jan 29, 2004 10.23 10.30 10.12 10.19 57,324 +0.01(+0.15%)
Jan 28, 2004 10.44 10.45 10.16 10.18 40,448 -0.32(-3.06%)
Jan 27, 2004 10.45 10.64 10.42 10.50 33,216 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,688 +0.02(+0.22%)
Jan 23, 2004 10.30 10.41 10.27 10.41 42,457 +0.12(+1.16%)
Jan 22, 2004 10.30 10.34 10.25 10.29 38,975 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.27 33,216 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.33 37,234 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 64,021 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.19 10.23 38,037 -0.04(-0.36%)
Jan 14, 2004 10.27 10.30 10.15 10.27 24,108 -0.04(-0.36%)
Jan 13, 2004 10.19 10.34 10.08 10.30 50,628 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.19 10.23 37,770 +0.04(+0.44%)
Jan 09, 2004 10.15 10.24 10.15 10.18 53,172 -0.04(-0.44%)
Jan 08, 2004 10.16 10.27 10.12 10.23 33,618 +0.04(+0.44%)
Jan 07, 2004 10.24 10.24 10.15 10.18 22,099 -0.01(-0.07%)
Jan 06, 2004 10.21 10.26 10.19 10.19 36,028 -0.04(-0.36%)
Jan 05, 2004 10.27 10.33 10.20 10.23 41,252 -0.07(-0.73%)
Jan 02, 2004 9.855 10.43 9.855 10.30 136,347 +0.52(+5.34%)
Dec 31, 2003 10.07 10.19 9.773 9.781 55,717 -0.37(-3.61%)
Dec 30, 2003 10.17 10.19 10.04 10.15 62,682 -0.07(-0.66%)
Dec 29, 2003 10.23 10.27 10.17 10.21 39,645 +0.00(+0.00%)
Dec 26, 2003 10.03 10.25 10.03 10.21 42,993 +0.01(+0.07%)
Dec 24, 2003 10.15 10.22 10.15 10.21 22,099 -0.01(-0.07%)
Dec 23, 2003 10.20 10.22 10.15 10.21 90,139 +0.13(+1.33%)
Dec 22, 2003 10.03 10.27 10.03 10.08 24,108 +0.01(+0.07%)
Dec 19, 2003 10.21 10.21 9.915 10.07 49,422 -0.14(-1.39%)
Dec 18, 2003 10.15 10.15 10.10 10.21 15,134 +0.02(+0.22%)
Dec 17, 2003 9.967 10.23 9.967 10.19 31,207 +0.15(+1.49%)
Dec 16, 2003 10.04 10.04 9.930 10.04 27,457 -0.03(-0.30%)
Dec 15, 2003 10.27 10.27 10.07 10.07 52,503 -0.15(-1.46%)
Dec 12, 2003 10.28 10.29 10.15 10.22 57,190 +0.03(+0.29%)
Dec 11, 2003 10.15 10.29 10.15 10.19 119,471 +0.07(+0.74%)
Dec 10, 2003 10.19 10.21 10.09 10.12 30,403 -0.04(-0.37%)
Dec 09, 2003 10.33 10.36 10.00 10.15 68,575 -0.14(-1.38%)
Dec 08, 2003 10.35 10.42 10.28 10.30 56,521 -0.05(-0.51%)
Dec 05, 2003 10.55 10.56 10.22 10.35 36,028 -0.13(-1.21%)
Dec 04, 2003 10.51 10.60 10.45 10.48 65,361 -0.04(-0.35%)
Dec 03, 2003 10.60 10.65 10.53 10.51 61,610 -0.02(-0.21%)
Dec 02, 2003 10.65 10.69 10.52 10.53 81,433 -0.04(-0.42%)
Dec 01, 2003 10.53 10.56 10.53 10.58 50,761 +0.03(+0.28%)
Nov 28, 2003 10.49 10.59 10.49 10.55 20,358 +0.10(+1.00%)
Nov 26, 2003 10.68 10.71 10.43 10.45 63,218 -0.16(-1.48%)
Nov 25, 2003 10.68 10.68 10.57 10.60 74,736 +0.00(+0.00%)
Nov 24, 2003 10.54 10.68 10.54 10.60 61,476 +0.09(+0.85%)
Nov 21, 2003 10.56 10.56 10.49 10.51 23,438 +0.01(+0.07%)
Nov 20, 2003 10.45 10.53 10.40 10.51 52,369 +0.19(+1.81%)
Nov 19, 2003 10.34 10.51 10.15 10.32 38,037 -0.02(-0.22%)
Nov 18, 2003 10.56 10.56 10.34 10.34 34,555 -0.19(-1.77%)
Nov 17, 2003 10.27 10.59 10.19 10.53 30,537 +0.00(+0.00%)
Nov 14, 2003 10.68 10.68 10.53 10.53 27,992 -0.13(-1.26%)
Nov 13, 2003 10.75 10.75 10.59 10.66 32,948 -0.13(-1.24%)
Nov 12, 2003 10.60 10.84 10.56 10.80 78,486 +0.19(+1.83%)
Nov 11, 2003 10.35 10.63 10.35 10.60 57,860 +0.24(+2.31%)
Nov 10, 2003 10.27 10.44 10.27 10.36 39,645 +0.10(+0.94%)
Nov 07, 2003 10.27 10.45 10.25 10.27 24,778 -0.19(-1.79%)
Nov 06, 2003 10.45 10.45 10.45 10.45 69,245 +0.04(+0.36%)
Nov 05, 2003 10.59 10.44 10.36 10.42 46,342 +0.04(+0.36%)
Nov 04, 2003 10.59 10.59 10.36 10.38 85,317 -0.26(-2.46%)
Nov 03, 2003 10.55 10.68 10.55 10.64 78,774 +0.15(+1.42%)
Oct 31, 2003 10.56 10.66 10.45 10.49 59,199 +0.13(+1.22%)
Oct 30, 2003 9.893 10.36 9.893 10.36 167,956 +0.66(+6.85%)
Oct 29, 2003 9.721 9.938 9.699 9.699 43,663 -0.04(-0.46%)
Oct 28, 2003 9.960 10.00 9.885 9.743 33,350 -0.19(-1.88%)
Oct 27, 2003 9.781 10.00 9.781 9.930 18,885 +0.17(+1.76%)
Oct 24, 2003 9.863 9.900 9.743 9.758 37,636 -0.10(-1.06%)
Oct 23, 2003 9.930 9.945 9.803 9.863 34,555 -0.10(-1.05%)
Oct 22, 2003 10.04 10.06 9.967 9.967 40,180 -0.11(-1.11%)
Oct 21, 2003 10.11 10.14 10.05 10.08 28,528 -0.04(-0.37%)
Oct 20, 2003 10.20 10.20 10.03 10.12 22,367 -0.08(-0.81%)
Oct 17, 2003 10.29 10.29 10.13 10.20 49,020 -0.12(-1.16%)
Oct 16, 2003 10.29 10.37 10.29 10.32 34,153 +0.02(+0.22%)
Oct 15, 2003 10.31 10.44 10.23 10.30 30,403 -0.06(-0.58%)
Oct 14, 2003 10.30 10.42 10.27 10.36 30,403 +0.05(+0.51%)
Oct 13, 2003 10.19 10.40 10.19 10.30 53,038 +0.14(+1.40%)
Oct 10, 2003 10.12 10.21 10.05 10.16 60,807 +0.04(+0.44%)
Oct 09, 2003 9.923 10.13 9.893 10.12 1,118,102 +0.12(+1.19%)
Oct 08, 2003 10.17 10.17 9.997 9.997 109,694 -0.19(-1.90%)
Oct 07, 2003 10.14 10.21 10.08 10.19 72,861 -0.04(-0.44%)
Oct 06, 2003 10.15 10.27 10.15 10.24 26,921 +0.04(+0.44%)
Oct 03, 2003 10.15 10.24 10.06 10.19 61,209 +0.22(+2.25%)
Oct 02, 2003 10.02 10.02 9.960 9.967 40,984 +0.13(+1.29%)
Oct 01, 2003 9.490 9.908 9.490 9.840 39,645 +0.36(+3.78%)
Sep 30, 2003 9.616 9.631 9.482 9.482 36,296 -0.15(-1.55%)
Sep 29, 2003 9.445 9.661 9.445 9.631 51,565 +0.15(+1.57%)
Sep 26, 2003 9.594 9.594 9.415 9.482 48,083 -0.16(-1.63%)
Sep 25, 2003 9.781 9.781 9.631 9.639 44,466 -0.14(-1.45%)
Sep 24, 2003 9.766 9.811 9.669 9.781 152,285 +0.01(+0.15%)
Sep 23, 2003 9.527 9.743 9.415 9.766 32,546 +0.19(+1.95%)
Sep 22, 2003 10.01 10.01 9.572 9.579 51,699 -0.48(-4.75%)
Sep 19, 2003 10.03 10.08 9.975 10.06 33,752 -0.01(-0.15%)
Sep 18, 2003 10.00 10.08 10.00 10.07 36,162 +0.11(+1.12%)
Sep 17, 2003 10.08 10.12 9.930 9.960 27,457 -0.12(-1.19%)
Sep 16, 2003 9.900 10.15 9.938 10.08 47,815 +0.18(+1.81%)
Sep 15, 2003 9.893 9.990 9.893 9.900 27,724 -0.03(-0.30%)
Sep 12, 2003 9.833 9.967 9.781 9.930 23,706 +0.10(+0.99%)
Sep 11, 2003 9.826 9.930 9.803 9.833 49,824 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.818 9.840 62,146 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.04 10.08 87,460 -0.19(-1.82%)
Sep 08, 2003 10.39 10.45 10.25 10.27 62,682 -0.16(-1.50%)
Sep 05, 2003 10.39 10.45 10.29 10.42 57,860 -0.01(-0.07%)
Sep 04, 2003 10.24 10.44 10.21 10.43 51,431 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,462 -0.08(-0.80%)
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.