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

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
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 7.832 8.213 7.832 8.138 72,995 +0.34(+4.41%)
Oct 28, 2005 7.892 8.056 7.765 7.795 45,404 -0.10(-1.23%)
Oct 27, 2005 7.929 8.198 7.854 7.892 70,048 -0.04(-0.47%)
Oct 26, 2005 8.310 8.325 7.869 7.929 123,355 -0.37(-4.50%)
Oct 25, 2005 8.325 8.355 8.287 8.302 94,827 +0.04(+0.45%)
Oct 24, 2005 8.295 8.310 8.183 8.265 45,672 -0.01(-0.09%)
Oct 21, 2005 8.287 8.287 8.228 8.273 41,252 -0.02(-0.27%)
Oct 20, 2005 8.280 8.325 8.243 8.295 125,230 +0.05(+0.63%)
Oct 19, 2005 8.176 8.370 8.101 8.243 83,174 +0.03(+0.36%)
Oct 18, 2005 8.213 8.347 8.183 8.213 86,656 +0.07(+0.92%)
Oct 17, 2005 8.295 8.317 8.093 8.138 84,246 -0.16(-1.89%)
Oct 14, 2005 8.332 8.362 8.213 8.295 56,521 +0.00(+0.00%)
Oct 13, 2005 8.437 8.467 8.213 8.295 96,434 -0.09(-1.07%)
Oct 12, 2005 8.511 8.534 8.385 8.385 33,082 -0.16(-1.92%)
Oct 11, 2005 8.571 8.594 8.474 8.549 100,586 +0.01(+0.17%)
Oct 10, 2005 8.638 8.638 8.511 8.534 53,574 -0.06(-0.70%)
Oct 07, 2005 8.810 8.824 8.347 8.594 117,998 -0.21(-2.37%)
Oct 06, 2005 9.071 9.079 8.788 8.803 21,429 -0.27(-2.96%)
Oct 05, 2005 9.042 9.071 8.959 9.071 51,029 -0.03(-0.33%)
Oct 04, 2005 9.288 9.333 8.967 9.101 64,155 -0.13(-1.38%)
Oct 03, 2005 9.363 9.452 9.221 9.228 90,139 -0.10(-1.12%)
Sep 30, 2005 9.295 9.437 9.258 9.333 96,702 -0.01(-0.08%)
Sep 29, 2005 9.378 9.557 9.333 9.340 52,369 -0.04(-0.40%)
Sep 28, 2005 9.445 9.490 9.378 9.378 66,968 -0.10(-1.02%)
Sep 27, 2005 9.370 9.505 9.370 9.475 78,888 +0.10(+1.12%)
Sep 26, 2005 9.400 9.587 9.363 9.370 46,476 +0.01(+0.08%)
Sep 23, 2005 9.363 9.407 9.295 9.363 54,378 +0.02(+0.24%)
Sep 22, 2005 9.519 9.609 9.333 9.340 48,618 -0.23(-2.42%)
Sep 21, 2005 9.788 9.848 9.549 9.572 33,885 -0.22(-2.29%)
Sep 20, 2005 9.982 9.982 9.788 9.796 27,457 -0.13(-1.35%)
Sep 19, 2005 9.855 9.952 9.796 9.930 40,716 +0.08(+0.83%)
Sep 16, 2005 9.818 9.893 9.796 9.848 76,075 +0.01(+0.08%)
Sep 15, 2005 10.09 10.10 9.751 9.840 44,734 -0.25(-2.51%)
Sep 14, 2005 10.07 10.52 9.758 10.09 89,737 +0.08(+0.82%)
Sep 13, 2005 10.29 10.33 9.975 10.01 43,797 -0.32(-3.11%)
Sep 12, 2005 10.24 10.36 10.16 10.33 58,664 +0.10(+1.02%)
Sep 09, 2005 10.45 10.46 10.14 10.23 26,251 -0.19(-1.79%)
Sep 08, 2005 10.25 10.45 10.24 10.42 44,466 +0.22(+2.20%)
Sep 07, 2005 9.878 10.24 9.878 10.19 38,171 +0.21(+2.09%)
Sep 06, 2005 10.15 10.15 9.721 9.982 66,432 -0.13(-1.33%)
Sep 02, 2005 10.34 10.53 10.03 10.12 34,823 -0.07(-0.66%)
Sep 01, 2005 9.699 10.18 9.676 10.18 110,363 +0.49(+5.00%)
Aug 31, 2005 9.952 9.960 9.482 9.699 92,684 -0.30(-2.99%)
Aug 30, 2005 10.06 10.14 9.967 9.997 52,771 -0.12(-1.18%)
Aug 29, 2005 10.00 10.15 10.00 10.12 44,065 +0.10(+1.04%)
Aug 26, 2005 10.21 10.24 10.00 10.01 77,549 -0.23(-2.26%)
Aug 25, 2005 10.48 10.51 10.17 10.24 55,047 -0.26(-2.49%)
Aug 24, 2005 10.47 10.53 10.39 10.51 30,269 +0.04(+0.36%)
Aug 23, 2005 10.51 10.56 10.40 10.47 99,916 -0.02(-0.14%)
Aug 22, 2005 10.58 10.62 10.46 10.48 80,094 -0.10(-0.92%)
Aug 19, 2005 10.66 10.66 10.56 10.58 52,637 -0.13(-1.25%)
Aug 18, 2005 10.64 10.83 10.57 10.71 67,370 +0.11(+1.06%)
Aug 17, 2005 10.72 10.81 10.56 10.60 99,380 -0.19(-1.80%)
Aug 16, 2005 10.83 10.90 10.66 10.80 65,896 -0.07(-0.62%)
Aug 15, 2005 11.13 11.20 10.68 10.86 150,009 -0.17(-1.56%)
Aug 12, 2005 11.09 11.12 10.83 11.04 168,224 +0.57(+5.42%)
Aug 11, 2005 10.34 10.49 10.34 10.47 139,829 +0.20(+1.96%)
Aug 10, 2005 10.12 10.38 10.12 10.27 202,780 +0.15(+1.48%)
Aug 09, 2005 10.05 10.19 10.05 10.12 95,094 +0.07(+0.74%)
Aug 08, 2005 9.908 10.05 9.908 10.04 130,588 +0.16(+1.66%)
Aug 05, 2005 9.766 9.923 9.766 9.878 70,718 +0.16(+1.69%)
Aug 04, 2005 9.691 9.818 9.691 9.714 97,639 +0.00(+0.00%)
Aug 03, 2005 9.714 9.781 9.661 9.714 53,708 +0.01(+0.08%)
Aug 02, 2005 9.706 9.818 9.669 9.706 150,276 +0.06(+0.62%)
Aug 01, 2005 9.467 9.691 9.437 9.646 123,221 +0.25(+2.70%)
Jul 29, 2005 8.959 9.482 8.773 9.393 194,074 +0.36(+3.97%)
Jul 28, 2005 8.930 9.176 8.922 9.034 127,105 +0.10(+1.17%)
Jul 27, 2005 9.407 9.430 8.915 8.930 195,547 -0.43(-4.63%)
Jul 26, 2005 8.959 9.370 8.922 9.363 227,692 +0.48(+5.38%)
Jul 25, 2005 9.004 9.034 8.795 8.885 446,946 -0.12(-1.33%)
Jul 22, 2005 9.146 9.258 8.616 9.004 1,973,020 +1.02(+12.82%)
Jul 21, 2005 7.966 8.064 7.966 7.981 15,000 -0.01(-0.09%)
Jul 20, 2005 7.728 8.101 7.630 7.989 87,460 +0.25(+3.28%)
Jul 19, 2005 7.847 7.847 7.675 7.735 97,104 -0.03(-0.38%)
Jul 18, 2005 7.810 7.854 7.690 7.765 67,905 -0.04(-0.57%)
Jul 15, 2005 7.698 7.825 7.675 7.810 20,626 +0.06(+0.77%)
Jul 14, 2005 7.787 7.802 7.653 7.750 75,004 -0.02(-0.29%)
Jul 13, 2005 7.728 7.862 7.728 7.772 35,091 +0.07(+0.87%)
Jul 12, 2005 7.690 7.840 7.653 7.705 33,885 -0.05(-0.67%)
Jul 11, 2005 7.750 7.966 7.690 7.757 58,530 -0.01(-0.10%)
Jul 08, 2005 7.765 7.832 7.675 7.765 44,466 -0.05(-0.67%)
Jul 07, 2005 7.690 7.966 7.668 7.817 62,816 +0.14(+1.85%)
Jul 06, 2005 7.728 7.735 7.623 7.675 69,914 -0.05(-0.68%)
Jul 05, 2005 7.735 7.765 7.653 7.728 96,434 +0.04(+0.58%)
Jul 01, 2005 7.728 7.750 7.474 7.683 154,428 +0.03(+0.39%)
Jun 30, 2005 7.660 7.787 7.623 7.653 48,618 +0.03(+0.39%)
Jun 29, 2005 7.406 7.698 7.406 7.623 73,397 +0.21(+2.82%)
Jun 28, 2005 7.578 7.690 7.406 7.414 90,139 -0.13(-1.78%)
Jun 27, 2005 7.392 7.616 7.369 7.548 136,347 +0.16(+2.22%)
Jun 24, 2005 7.489 7.541 7.369 7.384 924,698 -0.14(-1.88%)
Jun 23, 2005 7.847 7.884 7.481 7.526 81,299 -0.27(-3.45%)
Jun 22, 2005 8.220 8.295 7.660 7.795 80,763 -0.43(-5.18%)
Jun 21, 2005 8.168 8.235 8.086 8.220 62,816 +0.01(+0.18%)
Jun 20, 2005 8.213 8.228 8.146 8.205 64,155 -0.08(-0.99%)
Jun 17, 2005 8.340 8.429 8.287 8.287 81,835 +0.01(+0.09%)
Jun 16, 2005 8.273 8.459 8.250 8.280 80,495 -0.01(-0.18%)
Jun 15, 2005 8.287 8.347 8.243 8.295 60,539 -0.05(-0.63%)
Jun 14, 2005 8.138 8.399 8.108 8.347 104,068 +0.13(+1.64%)
Jun 13, 2005 8.362 8.377 8.138 8.213 129,516 +0.11(+1.38%)
Jun 10, 2005 8.004 8.549 7.884 8.101 137,418 +0.14(+1.78%)
Jun 09, 2005 7.616 7.989 7.578 7.959 80,763 +0.31(+4.00%)
Jun 08, 2005 7.690 7.840 7.354 7.653 126,837 +0.01(+0.10%)
Jun 07, 2005 7.981 8.034 7.593 7.645 174,921 -0.34(-4.21%)
Jun 06, 2005 8.287 8.399 7.907 7.981 51,163 -0.34(-4.13%)
Jun 03, 2005 8.302 8.407 8.220 8.325 81,835 +0.01(+0.18%)
Jun 02, 2005 8.078 8.362 8.064 8.310 81,165 +0.20(+2.49%)
Jun 01, 2005 8.355 8.362 8.064 8.108 59,735 -0.22(-2.69%)
May 31, 2005 8.549 8.698 8.213 8.332 43,663 -0.16(-1.85%)
May 27, 2005 8.287 8.579 8.287 8.489 91,210 +0.28(+3.36%)
May 26, 2005 8.213 8.399 8.086 8.213 127,507 +0.07(+0.92%)
May 25, 2005 8.803 8.803 7.952 8.138 536,148 -0.66(-7.55%)
May 24, 2005 8.959 8.959 8.683 8.803 72,727 -0.46(-4.92%)
May 23, 2005 9.109 9.363 9.109 9.258 36,832 +0.08(+0.90%)
May 20, 2005 9.213 9.213 8.959 9.176 26,921 -0.01(-0.16%)
May 19, 2005 9.198 9.281 9.131 9.191 41,386 +0.02(+0.24%)
May 18, 2005 9.101 9.348 9.101 9.169 53,708 +0.14(+1.57%)
May 17, 2005 9.101 9.139 8.855 9.027 49,422 -0.07(-0.82%)
May 16, 2005 9.109 9.266 8.803 9.101 57,458 +0.07(+0.74%)
May 13, 2005 9.109 9.198 8.870 9.034 49,690 -0.13(-1.47%)
May 12, 2005 9.482 9.505 9.169 9.169 46,877 -0.28(-2.92%)
May 11, 2005 9.407 9.549 9.378 9.445 48,618 +0.04(+0.48%)
May 10, 2005 9.706 9.721 9.348 9.400 74,066 -0.37(-3.75%)
May 09, 2005 9.900 9.938 9.728 9.766 39,779 -0.13(-1.28%)
May 06, 2005 9.930 10.03 9.893 9.893 47,815 +0.01(+0.15%)
May 05, 2005 9.930 10.04 9.855 9.878 37,234 -0.10(-0.97%)
May 04, 2005 9.967 10.02 9.826 9.975 67,637 +0.07(+0.68%)
May 03, 2005 9.781 9.982 9.781 9.908 48,485 +0.06(+0.61%)
May 02, 2005 9.706 9.848 9.661 9.848 69,379 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.124 9.736 180,814 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.60 11.60 58,932 -0.66(-5.36%)
Apr 27, 2005 12.21 12.37 12.15 12.26 59,467 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.13 12.21 45,806 -0.18(-1.45%)
Apr 25, 2005 12.24 12.40 12.18 12.39 27,992 +0.18(+1.47%)
Apr 22, 2005 12.43 12.48 12.10 12.21 59,199 -0.22(-1.74%)
Apr 21, 2005 12.29 12.58 12.29 12.42 70,986 +0.21(+1.71%)
Apr 20, 2005 12.62 12.69 12.19 12.21 34,689 -0.37(-2.91%)
Apr 19, 2005 12.65 12.79 12.52 12.58 43,931 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.36 12.63 21,697 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.51 41,520 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.39 12.45 35,895 -0.27(-2.11%)
Apr 13, 2005 13.34 13.39 12.71 12.71 25,581 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.95 13.28 45,806 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.10 47,681 -0.04(-0.28%)
Apr 08, 2005 13.10 13.17 13.10 13.14 64,021 +0.04(+0.28%)
Apr 07, 2005 12.95 13.10 12.77 13.10 69,379 +0.11(+0.86%)
Apr 06, 2005 12.90 13.10 12.87 12.99 78,218 +0.01(+0.11%)
Apr 05, 2005 13.03 13.10 12.98 12.98 43,395 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,314 +0.10(+0.75%)
Apr 01, 2005 13.04 13.07 12.87 12.99 53,172 -0.04(-0.34%)
Mar 31, 2005 13.05 13.07 12.90 13.04 53,172 +0.02(+0.17%)
Mar 30, 2005 12.54 13.01 12.54 13.01 61,342 +0.54(+4.37%)
Mar 29, 2005 12.77 12.80 12.46 12.47 53,976 -0.30(-2.34%)
Mar 28, 2005 12.80 12.84 12.69 12.77 57,324 +0.00(+0.00%)
Mar 24, 2005 12.77 12.86 12.72 12.77 64,021 +0.06(+0.47%)
Mar 23, 2005 12.69 12.80 12.67 12.71 107,283 +0.01(+0.12%)
Mar 22, 2005 12.88 12.94 12.68 12.69 87,326 -0.13(-0.99%)
Mar 21, 2005 13.03 13.04 12.77 12.82 25,715 -0.21(-1.60%)
Mar 18, 2005 12.80 13.04 12.78 13.03 98,979 +0.34(+2.65%)
Mar 17, 2005 12.69 12.71 12.62 12.69 17,009 +0.04(+0.30%)
Mar 16, 2005 12.82 12.91 12.66 12.66 13,125 -0.16(-1.28%)
Mar 15, 2005 12.95 13.03 12.82 12.82 30,805 -0.11(-0.87%)
Mar 14, 2005 12.77 13.01 12.77 12.93 53,440 +0.09(+0.70%)
Mar 11, 2005 12.79 13.14 12.75 12.84 30,001 +0.05(+0.41%)
Mar 10, 2005 12.69 12.93 12.69 12.79 27,323 +0.07(+0.53%)
Mar 09, 2005 12.66 12.82 12.51 12.72 27,055 +0.05(+0.41%)
Mar 08, 2005 12.73 12.76 12.57 12.67 36,162 -0.10(-0.76%)
Mar 07, 2005 12.85 12.88 12.73 12.77 22,635 -0.07(-0.58%)
Mar 04, 2005 12.99 13.01 12.84 12.84 19,822 -0.10(-0.81%)
Mar 03, 2005 12.77 13.04 12.71 12.95 93,621 +0.25(+2.00%)
Mar 02, 2005 12.59 12.80 12.57 12.69 42,859 +0.03(+0.24%)
Mar 01, 2005 12.38 12.77 12.36 12.66 42,323 +0.33(+2.66%)
Feb 28, 2005 12.48 12.51 12.32 12.33 43,529 -0.15(-1.20%)
Feb 25, 2005 12.43 12.52 12.36 12.48 48,351 +0.04(+0.36%)
Feb 24, 2005 12.51 12.51 12.21 12.44 40,314 -0.09(-0.72%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,109 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,684 -0.05(-0.42%)
Feb 18, 2005 12.54 12.65 12.46 12.58 48,217 +0.22(+1.81%)
Feb 17, 2005 12.80 12.80 12.36 12.36 92,684 -0.38(-2.99%)
Feb 16, 2005 12.60 12.74 12.58 12.74 67,637 +0.15(+1.19%)
Feb 15, 2005 12.47 12.63 12.43 12.59 44,333 +0.07(+0.60%)
Feb 14, 2005 12.29 12.51 12.26 12.51 52,503 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,825 +0.10(+0.86%)
Feb 10, 2005 12.18 12.31 12.06 12.18 62,816 -0.01(-0.12%)
Feb 09, 2005 12.69 12.69 12.13 12.20 38,439 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.54 12.69 57,056 +0.03(+0.24%)
Feb 07, 2005 12.66 12.69 12.60 12.66 26,117 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.40 12.66 41,922 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.39 12.51 42,457 -0.08(-0.65%)
Feb 02, 2005 12.30 12.60 12.28 12.59 35,091 +0.21(+1.69%)
Feb 01, 2005 11.95 12.38 11.95 12.38 147,062 +0.37(+3.11%)
Jan 31, 2005 12.04 12.10 11.94 12.01 56,387 -0.02(-0.19%)
Jan 28, 2005 12.22 12.32 12.03 12.03 31,073 -0.23(-1.89%)
Jan 27, 2005 12.17 12.39 12.17 12.26 32,010 +0.02(+0.18%)
Jan 26, 2005 12.06 12.24 12.06 12.24 36,966 +0.22(+1.80%)
Jan 25, 2005 12.02 12.18 12.00 12.02 33,216 +0.04(+0.37%)
Jan 24, 2005 11.95 12.12 11.95 11.98 41,386 +0.10(+0.88%)
Jan 21, 2005 11.95 12.10 11.81 11.87 30,805 -0.04(-0.31%)
Jan 20, 2005 12.10 12.10 11.83 11.91 32,412 -0.27(-2.21%)
Jan 19, 2005 12.10 12.24 12.03 12.18 55,047 +0.08(+0.68%)
Jan 18, 2005 12.04 12.10 11.72 12.10 39,913 +0.02(+0.19%)
Jan 14, 2005 11.95 12.10 11.90 12.07 27,323 +0.13(+1.06%)
Jan 13, 2005 11.82 12.06 11.82 11.95 33,752 +0.13(+1.07%)
Jan 12, 2005 12.02 12.02 11.59 11.82 23,974 -0.20(-1.68%)
Jan 11, 2005 11.95 12.15 11.95 12.02 40,448 +0.04(+0.31%)
Jan 10, 2005 11.91 12.19 11.91 11.98 23,706 +0.04(+0.31%)
Jan 07, 2005 12.00 12.21 11.87 11.95 55,985 -0.08(-0.68%)
Jan 06, 2005 12.10 12.13 11.89 12.03 35,225 -0.14(-1.17%)
Jan 05, 2005 12.17 12.28 12.06 12.17 38,707 -0.04(-0.37%)
Jan 04, 2005 12.48 12.48 12.09 12.21 43,395 -0.31(-2.50%)
Jan 03, 2005 12.47 12.65 12.43 12.53 51,967 +0.10(+0.78%)
Dec 31, 2004 12.51 12.57 12.33 12.43 49,556 -0.01(-0.06%)
Dec 30, 2004 12.58 12.62 12.44 12.44 18,483 -0.20(-1.59%)
Dec 29, 2004 12.56 12.69 12.51 12.64 22,903 +0.01(+0.06%)
Dec 28, 2004 12.47 12.69 12.47 12.63 34,287 +0.17(+1.38%)
Dec 27, 2004 12.66 12.66 12.38 12.46 27,189 -0.16(-1.24%)
Dec 23, 2004 12.58 12.68 12.51 12.62 20,894 -0.07(-0.59%)
Dec 22, 2004 12.69 12.75 12.67 12.69 23,037 -0.06(-0.47%)
Dec 21, 2004 12.57 12.83 12.57 12.75 70,450 +0.21(+1.67%)
Dec 20, 2004 12.43 12.69 12.39 12.54 33,216 +0.00(+0.00%)
Dec 17, 2004 12.21 12.60 12.10 12.54 45,672 +0.27(+2.19%)
Dec 16, 2004 12.33 12.42 12.21 12.27 41,654 -0.04(-0.36%)
Dec 15, 2004 12.47 12.47 12.23 12.32 35,225 -0.21(-1.67%)
Dec 14, 2004 12.25 12.69 12.25 12.53 28,796 +0.29(+2.38%)
Dec 13, 2004 11.90 12.34 11.86 12.24 54,780 +0.35(+2.95%)
Dec 10, 2004 11.95 11.95 11.76 11.89 87,996 -0.11(-0.93%)
Dec 09, 2004 12.25 12.26 11.95 12.00 41,252 -0.26(-2.13%)
Dec 08, 2004 11.84 12.32 11.84 12.26 44,600 +0.42(+3.53%)
Dec 07, 2004 12.62 12.62 11.83 11.84 101,925 -0.76(-6.04%)
Dec 06, 2004 12.66 12.68 12.42 12.60 31,341 -0.04(-0.30%)
Dec 03, 2004 12.73 12.73 12.57 12.64 44,199 -0.13(-0.99%)
Dec 02, 2004 12.66 12.80 12.66 12.77 179,876 +0.07(+0.59%)
Dec 01, 2004 12.65 12.70 12.65 12.69 219,923 +0.05(+0.41%)
Nov 30, 2004 12.69 12.69 12.60 12.64 46,609 -0.04(-0.29%)
Nov 29, 2004 12.84 12.86 12.58 12.68 98,711 -0.13(-0.99%)
Nov 26, 2004 12.88 12.88 12.80 12.80 10,313 -0.07(-0.52%)
Nov 24, 2004 12.86 12.89 12.72 12.87 36,966 -0.04(-0.29%)
Nov 23, 2004 12.88 12.91 12.69 12.91 30,939 +0.03(+0.23%)
Nov 22, 2004 12.66 12.95 12.66 12.88 60,807 +0.26(+2.07%)
Nov 19, 2004 12.80 12.80 12.60 12.62 19,152 -0.21(-1.63%)
Nov 18, 2004 12.84 12.94 12.77 12.83 46,476 -0.09(-0.69%)
Nov 17, 2004 12.77 12.94 12.77 12.92 30,269 +0.22(+1.71%)
Nov 16, 2004 12.77 12.85 12.63 12.70 79,960 -0.07(-0.53%)
Nov 15, 2004 12.51 12.77 12.49 12.77 61,744 +0.27(+2.15%)
Nov 12, 2004 12.51 12.54 12.46 12.50 181,484 +0.00(+0.00%)
Nov 11, 2004 12.49 12.54 12.43 12.50 108,488 +0.03(+0.24%)
Nov 10, 2004 12.43 12.58 12.43 12.47 20,358 +0.01(+0.06%)
Nov 09, 2004 12.53 12.62 12.37 12.46 39,779 -0.04(-0.36%)
Nov 08, 2004 12.64 12.64 12.38 12.51 26,251 -0.13(-1.00%)
Nov 05, 2004 12.40 12.66 12.33 12.63 50,226 +0.24(+1.93%)
Nov 04, 2004 11.71 12.43 11.64 12.39 55,315 +0.65(+5.53%)
Nov 03, 2004 11.55 11.80 11.55 11.74 55,181 +0.28(+2.41%)
Nov 02, 2004 11.50 11.50 11.40 11.47 21,563 -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.