Skip to main content

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

Historical Prices

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.