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

Discover Financial Services (NY: DFS )

143.92 +7.81 (+5.74%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2005 7.835 8.216 7.835 8.141 72,969 +0.34(+4.41%)
Oct 28, 2005 7.895 8.059 7.768 7.798 45,388 -0.10(-1.23%)
Oct 27, 2005 7.932 8.201 7.857 7.895 70,023 -0.04(-0.47%)
Oct 26, 2005 8.313 8.328 7.872 7.932 123,311 -0.37(-4.50%)
Oct 25, 2005 8.328 8.358 8.290 8.305 94,792 +0.04(+0.45%)
Oct 24, 2005 8.298 8.313 8.186 8.268 45,655 -0.01(-0.09%)
Oct 21, 2005 8.290 8.290 8.231 8.276 41,237 -0.02(-0.27%)
Oct 20, 2005 8.283 8.328 8.246 8.298 125,185 +0.05(+0.63%)
Oct 19, 2005 8.178 8.373 8.104 8.246 83,144 +0.03(+0.36%)
Oct 18, 2005 8.216 8.350 8.186 8.216 86,625 +0.07(+0.92%)
Oct 17, 2005 8.298 8.320 8.096 8.141 84,215 -0.16(-1.89%)
Oct 14, 2005 8.335 8.365 8.216 8.298 56,500 +0.00(+0.00%)
Oct 13, 2005 8.440 8.470 8.216 8.298 96,399 -0.09(-1.07%)
Oct 12, 2005 8.515 8.537 8.388 8.388 33,070 -0.16(-1.92%)
Oct 11, 2005 8.574 8.597 8.477 8.552 100,550 +0.01(+0.18%)
Oct 10, 2005 8.642 8.642 8.515 8.537 53,555 -0.06(-0.70%)
Oct 07, 2005 8.813 8.828 8.350 8.597 117,955 -0.21(-2.37%)
Oct 06, 2005 9.075 9.082 8.791 8.806 21,422 -0.27(-2.96%)
Oct 05, 2005 9.045 9.075 8.963 9.075 51,011 -0.03(-0.33%)
Oct 04, 2005 9.291 9.336 8.970 9.105 64,132 -0.13(-1.38%)
Oct 03, 2005 9.366 9.456 9.224 9.232 90,106 -0.10(-1.12%)
Sep 30, 2005 9.299 9.441 9.261 9.336 96,667 -0.01(-0.08%)
Sep 29, 2005 9.381 9.560 9.336 9.344 52,350 -0.04(-0.40%)
Sep 28, 2005 9.448 9.493 9.381 9.381 66,944 -0.10(-1.02%)
Sep 27, 2005 9.373 9.508 9.373 9.478 78,860 +0.10(+1.12%)
Sep 26, 2005 9.403 9.590 9.366 9.373 46,459 +0.01(+0.08%)
Sep 23, 2005 9.366 9.411 9.299 9.366 54,358 +0.02(+0.24%)
Sep 22, 2005 9.523 9.613 9.336 9.344 48,601 -0.23(-2.42%)
Sep 21, 2005 9.792 9.851 9.553 9.575 33,873 -0.22(-2.29%)
Sep 20, 2005 9.986 9.986 9.792 9.799 27,447 -0.13(-1.35%)
Sep 19, 2005 9.859 9.956 9.799 9.934 40,702 +0.08(+0.83%)
Sep 16, 2005 9.822 9.896 9.799 9.851 76,048 +0.01(+0.08%)
Sep 15, 2005 10.10 10.11 9.754 9.844 44,718 -0.25(-2.51%)
Sep 14, 2005 10.08 10.52 9.762 10.10 89,705 +0.08(+0.82%)
Sep 13, 2005 10.29 10.34 9.978 10.02 43,781 -0.32(-3.11%)
Sep 12, 2005 10.24 10.37 10.17 10.34 58,643 +0.10(+1.02%)
Sep 09, 2005 10.46 10.46 10.14 10.23 26,242 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,450 +0.22(+2.20%)
Sep 07, 2005 9.881 10.24 9.881 10.20 38,158 +0.21(+2.09%)
Sep 06, 2005 10.16 10.16 9.725 9.986 66,408 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.04 10.12 34,810 -0.07(-0.66%)
Sep 01, 2005 9.702 10.19 9.680 10.19 110,323 +0.49(+5.00%)
Aug 31, 2005 9.956 9.964 9.486 9.702 92,650 -0.30(-2.99%)
Aug 30, 2005 10.07 10.14 9.971 10.00 52,751 -0.12(-1.18%)
Aug 29, 2005 10.01 10.16 10.01 10.12 44,049 +0.10(+1.04%)
Aug 26, 2005 10.21 10.25 10.01 10.02 77,521 -0.23(-2.26%)
Aug 25, 2005 10.49 10.52 10.17 10.25 55,028 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,258 +0.04(+0.36%)
Aug 23, 2005 10.52 10.56 10.40 10.47 99,880 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.49 80,065 -0.10(-0.92%)
Aug 19, 2005 10.67 10.67 10.57 10.58 52,618 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.58 10.72 67,345 +0.11(+1.06%)
Aug 17, 2005 10.73 10.81 10.57 10.61 99,345 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.67 10.80 65,872 -0.07(-0.62%)
Aug 15, 2005 11.14 11.20 10.68 10.87 149,954 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.84 11.04 168,163 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,779 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,706 +0.15(+1.48%)
Aug 09, 2005 10.05 10.20 10.05 10.12 95,060 +0.07(+0.74%)
Aug 08, 2005 9.911 10.05 9.911 10.05 130,540 +0.16(+1.66%)
Aug 05, 2005 9.769 9.926 9.769 9.881 70,692 +0.16(+1.69%)
Aug 04, 2005 9.695 9.822 9.695 9.717 97,604 +0.00(+0.00%)
Aug 03, 2005 9.717 9.784 9.665 9.717 53,689 +0.01(+0.08%)
Aug 02, 2005 9.710 9.822 9.672 9.710 150,222 +0.06(+0.62%)
Aug 01, 2005 9.471 9.695 9.441 9.650 123,177 +0.25(+2.70%)
Jul 29, 2005 8.963 9.486 8.776 9.396 194,003 +0.36(+3.97%)
Jul 28, 2005 8.933 9.179 8.925 9.037 127,059 +0.10(+1.17%)
Jul 27, 2005 9.411 9.433 8.918 8.933 195,476 -0.43(-4.63%)
Jul 26, 2005 8.963 9.373 8.925 9.366 227,609 +0.48(+5.38%)
Jul 25, 2005 9.008 9.037 8.798 8.888 446,784 -0.12(-1.33%)
Jul 22, 2005 9.149 9.261 8.619 9.008 1,972,306 +1.02(+12.82%)
Jul 21, 2005 7.969 8.066 7.969 7.984 14,995 -0.01(-0.09%)
Jul 20, 2005 7.730 8.104 7.633 7.992 87,428 +0.25(+3.28%)
Jul 19, 2005 7.850 7.850 7.678 7.738 97,068 -0.03(-0.38%)
Jul 18, 2005 7.812 7.857 7.693 7.768 67,881 -0.04(-0.57%)
Jul 15, 2005 7.700 7.827 7.678 7.812 20,618 +0.06(+0.77%)
Jul 14, 2005 7.790 7.805 7.656 7.753 74,977 -0.02(-0.29%)
Jul 13, 2005 7.730 7.865 7.730 7.775 35,078 +0.07(+0.87%)
Jul 12, 2005 7.693 7.842 7.656 7.708 33,873 -0.05(-0.67%)
Jul 11, 2005 7.753 7.969 7.693 7.760 58,509 -0.01(-0.10%)
Jul 08, 2005 7.768 7.835 7.678 7.768 44,450 -0.05(-0.67%)
Jul 07, 2005 7.693 7.969 7.671 7.820 62,793 +0.14(+1.85%)
Jul 06, 2005 7.730 7.738 7.626 7.678 69,889 -0.05(-0.68%)
Jul 05, 2005 7.738 7.768 7.656 7.730 96,399 +0.04(+0.58%)
Jul 01, 2005 7.730 7.753 7.476 7.686 154,373 +0.03(+0.39%)
Jun 30, 2005 7.663 7.790 7.626 7.656 48,601 +0.03(+0.39%)
Jun 29, 2005 7.409 7.700 7.409 7.626 73,370 +0.21(+2.82%)
Jun 28, 2005 7.581 7.693 7.409 7.417 90,106 -0.13(-1.78%)
Jun 27, 2005 7.394 7.618 7.372 7.551 136,298 +0.16(+2.22%)
Jun 24, 2005 7.491 7.544 7.372 7.387 924,364 -0.14(-1.88%)
Jun 23, 2005 7.850 7.887 7.484 7.529 81,270 -0.27(-3.45%)
Jun 22, 2005 8.223 8.298 7.663 7.798 80,734 -0.43(-5.18%)
Jun 21, 2005 8.171 8.238 8.089 8.223 62,793 +0.01(+0.18%)
Jun 20, 2005 8.216 8.231 8.149 8.208 64,132 -0.08(-0.99%)
Jun 17, 2005 8.343 8.432 8.290 8.290 81,805 +0.01(+0.09%)
Jun 16, 2005 8.276 8.462 8.253 8.283 80,466 -0.01(-0.18%)
Jun 15, 2005 8.290 8.350 8.246 8.298 60,517 -0.05(-0.63%)
Jun 14, 2005 8.141 8.403 8.111 8.350 104,031 +0.13(+1.64%)
Jun 13, 2005 8.365 8.380 8.141 8.216 129,469 +0.11(+1.38%)
Jun 10, 2005 8.007 8.552 7.887 8.104 137,369 +0.14(+1.78%)
Jun 09, 2005 7.618 7.992 7.581 7.962 80,734 +0.31(+4.00%)
Jun 08, 2005 7.693 7.842 7.357 7.656 126,792 +0.01(+0.10%)
Jun 07, 2005 7.984 8.037 7.596 7.648 174,857 -0.34(-4.21%)
Jun 06, 2005 8.290 8.403 7.910 7.984 51,145 -0.34(-4.13%)
Jun 03, 2005 8.305 8.410 8.223 8.328 81,805 +0.01(+0.18%)
Jun 02, 2005 8.081 8.365 8.066 8.313 81,136 +0.20(+2.49%)
Jun 01, 2005 8.358 8.365 8.066 8.111 59,714 -0.22(-2.69%)
May 31, 2005 8.552 8.701 8.216 8.335 43,647 -0.16(-1.85%)
May 27, 2005 8.290 8.582 8.290 8.492 91,177 +0.28(+3.36%)
May 26, 2005 8.216 8.403 8.089 8.216 127,461 +0.07(+0.92%)
May 25, 2005 8.806 8.806 7.954 8.141 535,954 -0.66(-7.55%)
May 24, 2005 8.963 8.963 8.686 8.806 72,701 -0.46(-4.92%)
May 23, 2005 9.112 9.366 9.112 9.261 36,819 +0.08(+0.90%)
May 20, 2005 9.217 9.217 8.963 9.179 26,911 -0.01(-0.16%)
May 19, 2005 9.202 9.284 9.134 9.194 41,371 +0.02(+0.24%)
May 18, 2005 9.105 9.351 9.105 9.172 53,689 +0.14(+1.57%)
May 17, 2005 9.105 9.142 8.858 9.030 49,404 -0.07(-0.82%)
May 16, 2005 9.112 9.269 8.806 9.105 57,438 +0.07(+0.74%)
May 13, 2005 9.112 9.202 8.873 9.037 49,672 -0.13(-1.47%)
May 12, 2005 9.486 9.508 9.172 9.172 46,860 -0.28(-2.92%)
May 11, 2005 9.411 9.553 9.381 9.448 48,601 +0.04(+0.48%)
May 10, 2005 9.710 9.725 9.351 9.403 74,040 -0.37(-3.75%)
May 09, 2005 9.904 9.941 9.732 9.769 39,764 -0.13(-1.28%)
May 06, 2005 9.934 10.03 9.896 9.896 47,798 +0.01(+0.15%)
May 05, 2005 9.934 10.05 9.859 9.881 37,220 -0.10(-0.97%)
May 04, 2005 9.971 10.02 9.829 9.978 67,613 +0.07(+0.68%)
May 03, 2005 9.784 9.986 9.784 9.911 48,467 +0.06(+0.61%)
May 02, 2005 9.710 9.851 9.665 9.851 69,354 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.127 9.739 180,749 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.61 11.61 58,910 -0.66(-5.36%)
Apr 27, 2005 12.21 12.38 12.16 12.26 59,446 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.14 12.21 45,789 -0.18(-1.45%)
Apr 25, 2005 12.25 12.41 12.18 12.39 27,982 +0.18(+1.47%)
Apr 22, 2005 12.44 12.48 12.11 12.21 59,178 -0.22(-1.74%)
Apr 21, 2005 12.29 12.59 12.29 12.43 70,960 +0.21(+1.71%)
Apr 20, 2005 12.62 12.70 12.20 12.22 34,677 -0.37(-2.91%)
Apr 19, 2005 12.65 12.80 12.52 12.59 43,915 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.37 12.64 21,689 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.52 41,505 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.40 12.45 35,882 -0.27(-2.11%)
Apr 13, 2005 13.35 13.40 12.72 12.72 25,572 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.96 13.29 45,789 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.11 47,664 -0.04(-0.28%)
Apr 08, 2005 13.11 13.18 13.11 13.15 63,998 +0.04(+0.28%)
Apr 07, 2005 12.96 13.11 12.78 13.11 69,354 +0.11(+0.86%)
Apr 06, 2005 12.91 13.10 12.88 13.00 78,190 +0.01(+0.11%)
Apr 05, 2005 13.03 13.11 12.98 12.98 43,379 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,300 +0.10(+0.75%)
Apr 01, 2005 13.04 13.07 12.88 13.00 53,153 -0.04(-0.34%)
Mar 31, 2005 13.06 13.07 12.91 13.04 53,153 +0.02(+0.17%)
Mar 30, 2005 12.55 13.02 12.55 13.02 61,320 +0.55(+4.37%)
Mar 29, 2005 12.78 12.81 12.47 12.47 53,956 -0.30(-2.34%)
Mar 28, 2005 12.81 12.85 12.69 12.77 57,304 +0.00(+0.00%)
Mar 24, 2005 12.77 12.86 12.73 12.77 63,998 +0.06(+0.47%)
Mar 23, 2005 12.70 12.81 12.67 12.71 107,244 +0.01(+0.12%)
Mar 22, 2005 12.88 12.94 12.68 12.70 87,295 -0.13(-0.99%)
Mar 21, 2005 13.03 13.04 12.77 12.82 25,706 -0.21(-1.61%)
Mar 18, 2005 12.81 13.05 12.79 13.03 98,943 +0.34(+2.65%)
Mar 17, 2005 12.70 12.71 12.62 12.70 17,003 +0.04(+0.30%)
Mar 16, 2005 12.82 12.91 12.66 12.66 13,121 -0.16(-1.28%)
Mar 15, 2005 12.96 13.03 12.82 12.82 30,794 -0.11(-0.87%)
Mar 14, 2005 12.78 13.01 12.78 12.94 53,421 +0.09(+0.70%)
Mar 11, 2005 12.79 13.15 12.76 12.85 29,990 +0.05(+0.41%)
Mar 10, 2005 12.70 12.94 12.70 12.79 27,313 +0.07(+0.53%)
Mar 09, 2005 12.66 12.82 12.52 12.73 27,045 +0.05(+0.41%)
Mar 08, 2005 12.73 12.76 12.58 12.67 36,149 -0.10(-0.76%)
Mar 07, 2005 12.85 12.88 12.73 12.77 22,627 -0.07(-0.58%)
Mar 04, 2005 13.00 13.02 12.85 12.85 19,815 -0.10(-0.81%)
Mar 03, 2005 12.77 13.05 12.71 12.95 93,587 +0.25(+2.00%)
Mar 02, 2005 12.59 12.81 12.57 12.70 42,844 +0.03(+0.24%)
Mar 01, 2005 12.38 12.77 12.37 12.67 42,308 +0.33(+2.66%)
Feb 28, 2005 12.48 12.52 12.32 12.34 43,513 -0.15(-1.20%)
Feb 25, 2005 12.44 12.53 12.36 12.49 48,333 +0.04(+0.36%)
Feb 24, 2005 12.51 12.52 12.21 12.44 40,300 -0.09(-0.71%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,095 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,650 -0.05(-0.42%)
Feb 18, 2005 12.55 12.65 12.47 12.59 48,199 +0.22(+1.81%)
Feb 17, 2005 12.81 12.81 12.36 12.36 92,650 -0.38(-2.99%)
Feb 16, 2005 12.61 12.74 12.59 12.74 67,613 +0.15(+1.19%)
Feb 15, 2005 12.47 12.64 12.44 12.59 44,316 +0.07(+0.60%)
Feb 14, 2005 12.29 12.52 12.26 12.52 52,484 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,801 +0.10(+0.86%)
Feb 10, 2005 12.19 12.32 12.06 12.19 62,793 -0.01(-0.12%)
Feb 09, 2005 12.70 12.70 12.14 12.20 38,425 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.55 12.70 57,036 +0.03(+0.24%)
Feb 07, 2005 12.67 12.69 12.61 12.67 26,108 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.41 12.66 41,907 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.40 12.51 42,442 -0.08(-0.65%)
Feb 02, 2005 12.31 12.60 12.29 12.59 35,078 +0.21(+1.69%)
Feb 01, 2005 11.95 12.38 11.95 12.38 147,009 +0.37(+3.11%)
Jan 31, 2005 12.05 12.10 11.94 12.01 56,366 -0.02(-0.19%)
Jan 28, 2005 12.23 12.32 12.03 12.03 31,062 -0.23(-1.89%)
Jan 27, 2005 12.17 12.40 12.17 12.26 31,999 +0.02(+0.18%)
Jan 26, 2005 12.06 12.24 12.06 12.24 36,953 +0.22(+1.80%)
Jan 25, 2005 12.03 12.18 12.00 12.03 33,204 +0.04(+0.37%)
Jan 24, 2005 11.95 12.12 11.95 11.98 41,371 +0.10(+0.88%)
Jan 21, 2005 11.95 12.10 11.82 11.88 30,794 -0.04(-0.31%)
Jan 20, 2005 12.10 12.10 11.83 11.91 32,400 -0.27(-2.21%)
Jan 19, 2005 12.10 12.25 12.03 12.18 55,028 +0.08(+0.68%)
Jan 18, 2005 12.04 12.10 11.73 12.10 39,898 +0.02(+0.19%)
Jan 14, 2005 11.95 12.10 11.91 12.08 27,313 +0.13(+1.06%)
Jan 13, 2005 11.82 12.06 11.82 11.95 33,739 +0.13(+1.07%)
Jan 12, 2005 12.03 12.03 11.59 11.82 23,965 -0.20(-1.68%)
Jan 11, 2005 11.95 12.16 11.95 12.03 40,434 +0.04(+0.31%)
Jan 10, 2005 11.91 12.20 11.91 11.99 23,698 +0.04(+0.31%)
Jan 07, 2005 12.00 12.21 11.88 11.95 55,965 -0.08(-0.68%)
Jan 06, 2005 12.10 12.14 11.90 12.03 35,212 -0.14(-1.17%)
Jan 05, 2005 12.17 12.29 12.06 12.17 38,693 -0.04(-0.37%)
Jan 04, 2005 12.48 12.49 12.09 12.22 43,379 -0.31(-2.50%)
Jan 03, 2005 12.47 12.65 12.44 12.53 51,948 +0.10(+0.78%)
Dec 31, 2004 12.51 12.57 12.33 12.44 49,538 -0.01(-0.06%)
Dec 30, 2004 12.59 12.62 12.44 12.44 18,476 -0.20(-1.60%)
Dec 29, 2004 12.56 12.70 12.52 12.64 22,894 +0.01(+0.06%)
Dec 28, 2004 12.47 12.70 12.47 12.64 34,275 +0.17(+1.38%)
Dec 27, 2004 12.66 12.66 12.38 12.47 27,179 -0.16(-1.24%)
Dec 23, 2004 12.59 12.68 12.51 12.62 20,886 -0.07(-0.59%)
Dec 22, 2004 12.70 12.76 12.67 12.70 23,028 -0.06(-0.47%)
Dec 21, 2004 12.57 12.83 12.57 12.76 70,425 +0.21(+1.67%)
Dec 20, 2004 12.44 12.70 12.40 12.55 33,204 +0.00(+0.00%)
Dec 17, 2004 12.21 12.61 12.10 12.55 45,655 +0.27(+2.19%)
Dec 16, 2004 12.33 12.42 12.21 12.28 41,639 -0.04(-0.36%)
Dec 15, 2004 12.47 12.47 12.23 12.32 35,212 -0.21(-1.67%)
Dec 14, 2004 12.26 12.69 12.26 12.53 28,785 +0.29(+2.38%)
Dec 13, 2004 11.91 12.35 11.86 12.24 54,760 +0.35(+2.95%)
Dec 10, 2004 11.95 11.95 11.76 11.89 87,964 -0.11(-0.93%)
Dec 09, 2004 12.26 12.26 11.95 12.00 41,237 -0.26(-2.13%)
Dec 08, 2004 11.85 12.32 11.85 12.26 44,584 +0.42(+3.53%)
Dec 07, 2004 12.62 12.62 11.83 11.85 101,888 -0.76(-6.04%)
Dec 06, 2004 12.66 12.68 12.42 12.61 31,329 -0.04(-0.30%)
Dec 03, 2004 12.73 12.73 12.58 12.64 44,183 -0.13(-0.99%)
Dec 02, 2004 12.67 12.81 12.66 12.77 179,811 +0.07(+0.59%)
Dec 01, 2004 12.65 12.70 12.65 12.70 219,844 +0.05(+0.41%)
Nov 30, 2004 12.70 12.70 12.60 12.64 46,593 -0.04(-0.29%)
Nov 29, 2004 12.85 12.86 12.59 12.68 98,675 -0.13(-0.99%)
Nov 26, 2004 12.88 12.88 12.81 12.81 10,309 -0.07(-0.52%)
Nov 24, 2004 12.87 12.89 12.73 12.88 36,953 -0.04(-0.29%)
Nov 23, 2004 12.88 12.91 12.70 12.91 30,928 +0.03(+0.23%)
Nov 22, 2004 12.66 12.95 12.66 12.88 60,785 +0.26(+2.07%)
Nov 19, 2004 12.80 12.81 12.61 12.62 19,146 -0.21(-1.63%)
Nov 18, 2004 12.85 12.94 12.77 12.83 46,459 -0.09(-0.69%)
Nov 17, 2004 12.77 12.94 12.77 12.92 30,258 +0.22(+1.70%)
Nov 16, 2004 12.77 12.85 12.63 12.70 79,931 -0.07(-0.53%)
Nov 15, 2004 12.51 12.77 12.50 12.77 61,722 +0.27(+2.15%)
Nov 12, 2004 12.52 12.54 12.47 12.50 181,418 +0.00(+0.00%)
Nov 11, 2004 12.50 12.55 12.44 12.50 108,449 +0.03(+0.24%)
Nov 10, 2004 12.44 12.59 12.44 12.47 20,351 +0.01(+0.06%)
Nov 09, 2004 12.53 12.62 12.38 12.47 39,764 -0.04(-0.36%)
Nov 08, 2004 12.64 12.64 12.38 12.51 26,242 -0.13(-1.00%)
Nov 05, 2004 12.41 12.66 12.33 12.64 50,208 +0.24(+1.93%)
Nov 04, 2004 11.71 12.44 11.64 12.40 55,295 +0.65(+5.53%)
Nov 03, 2004 11.55 11.80 11.55 11.75 55,161 +0.28(+2.41%)
Nov 02, 2004 11.50 11.50 11.40 11.47 21,555 -0.02(-0.19%)
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.