Skip to main content

Discover Financial Services (NY: DFS )

130.62 +2.62 (+2.04%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.86 12.89 12.69 12.71 42,242 -0.15(-1.20%)
Feb 25, 2005 12.81 12.90 12.73 12.86 46,921 +0.05(+0.36%)
Feb 24, 2005 12.89 12.89 12.58 12.82 39,123 -0.09(-0.72%)
Feb 23, 2005 12.89 13.00 12.85 12.91 37,953 +0.00(+0.00%)
Feb 22, 2005 13.04 13.09 12.89 12.91 89,944 -0.05(-0.42%)
Feb 18, 2005 12.93 13.03 12.84 12.96 46,791 +0.23(+1.81%)
Feb 17, 2005 13.19 13.19 12.73 12.73 89,944 -0.39(-2.99%)
Feb 16, 2005 12.99 13.13 12.96 13.13 65,638 +0.15(+1.19%)
Feb 15, 2005 12.85 13.02 12.81 12.97 43,022 +0.08(+0.60%)
Feb 14, 2005 12.66 12.89 12.63 12.89 50,951 +0.23(+1.82%)
Feb 11, 2005 12.54 12.69 12.43 12.66 62,908 +0.11(+0.86%)
Feb 10, 2005 12.56 12.69 12.43 12.56 60,959 -0.02(-0.12%)
Feb 09, 2005 13.08 13.08 12.50 12.57 37,303 -0.51(-3.88%)
Feb 08, 2005 13.06 13.09 12.93 13.08 55,370 +0.03(+0.24%)
Feb 07, 2005 13.05 13.07 12.99 13.05 25,345 +0.01(+0.06%)
Feb 04, 2005 12.85 13.04 12.78 13.04 40,682 +0.15(+1.19%)
Feb 03, 2005 12.97 12.97 12.77 12.89 41,202 -0.08(-0.65%)
Feb 02, 2005 12.68 12.98 12.66 12.97 34,054 +0.22(+1.69%)
Feb 01, 2005 12.31 12.76 12.31 12.76 142,714 +0.38(+3.11%)
Jan 31, 2005 12.41 12.46 12.30 12.37 54,720 -0.02(-0.19%)
Jan 28, 2005 12.59 12.69 12.39 12.39 30,154 -0.24(-1.89%)
Jan 27, 2005 12.54 12.77 12.54 12.63 31,064 +0.02(+0.18%)
Jan 26, 2005 12.43 12.61 12.43 12.61 35,873 +0.22(+1.80%)
Jan 25, 2005 12.39 12.55 12.36 12.39 32,234 +0.05(+0.37%)
Jan 24, 2005 12.31 12.49 12.31 12.34 40,162 +0.11(+0.88%)
Jan 21, 2005 12.31 12.46 12.17 12.23 29,894 -0.04(-0.31%)
Jan 20, 2005 12.46 12.46 12.19 12.27 31,454 -0.28(-2.21%)
Jan 19, 2005 12.46 12.62 12.39 12.55 53,420 +0.08(+0.68%)
Jan 18, 2005 12.40 12.46 12.08 12.46 38,733 +0.02(+0.19%)
Jan 14, 2005 12.31 12.46 12.26 12.44 26,515 +0.13(+1.06%)
Jan 13, 2005 12.18 12.43 12.18 12.31 32,754 +0.13(+1.07%)
Jan 12, 2005 12.39 12.39 11.94 12.18 23,265 -0.21(-1.68%)
Jan 11, 2005 12.31 12.53 12.31 12.39 39,253 +0.04(+0.31%)
Jan 10, 2005 12.27 12.56 12.27 12.35 23,005 +0.04(+0.31%)
Jan 07, 2005 12.36 12.58 12.23 12.31 54,330 -0.08(-0.68%)
Jan 06, 2005 12.46 12.50 12.26 12.39 34,184 -0.15(-1.17%)
Jan 05, 2005 12.54 12.66 12.43 12.54 37,563 -0.05(-0.37%)
Jan 04, 2005 12.86 12.86 12.46 12.59 42,112 -0.32(-2.50%)
Jan 03, 2005 12.85 13.03 12.81 12.91 50,431 +0.10(+0.78%)
Dec 31, 2004 12.89 12.95 12.70 12.81 48,091 -0.01(-0.06%)
Dec 30, 2004 12.96 13.00 12.82 12.82 17,936 -0.21(-1.60%)
Dec 29, 2004 12.94 13.08 12.89 13.03 22,226 +0.01(+0.06%)
Dec 28, 2004 12.85 13.08 12.85 13.02 33,274 +0.18(+1.38%)
Dec 27, 2004 13.04 13.04 12.76 12.84 26,385 -0.16(-1.24%)
Dec 23, 2004 12.96 13.06 12.89 13.00 20,276 -0.08(-0.59%)
Dec 22, 2004 13.08 13.14 13.06 13.08 22,356 -0.06(-0.47%)
Dec 21, 2004 12.95 13.22 12.95 13.14 68,368 +0.22(+1.67%)
Dec 20, 2004 12.81 13.08 12.77 12.93 32,234 +0.00(+0.00%)
Dec 17, 2004 12.58 12.99 12.46 12.93 44,322 +0.28(+2.19%)
Dec 16, 2004 12.70 12.79 12.58 12.65 40,422 -0.05(-0.36%)
Dec 15, 2004 12.85 12.85 12.60 12.69 34,184 -0.22(-1.67%)
Dec 14, 2004 12.63 13.07 12.63 12.91 27,945 +0.30(+2.38%)
Dec 13, 2004 12.26 12.72 12.22 12.61 53,160 +0.36(+2.95%)
Dec 10, 2004 12.31 12.31 12.12 12.25 85,395 -0.12(-0.93%)
Dec 09, 2004 12.63 12.63 12.31 12.36 40,032 -0.27(-2.13%)
Dec 08, 2004 12.20 12.69 12.20 12.63 43,282 +0.43(+3.53%)
Dec 07, 2004 13.00 13.00 12.19 12.20 98,912 -0.78(-6.04%)
Dec 06, 2004 13.04 13.06 12.79 12.99 30,414 -0.04(-0.30%)
Dec 03, 2004 13.12 13.12 12.96 13.03 42,892 -0.13(-0.99%)
Dec 02, 2004 13.05 13.19 13.04 13.16 174,559 +0.08(+0.59%)
Dec 01, 2004 13.03 13.09 13.03 13.08 213,422 +0.05(+0.41%)
Nov 30, 2004 13.08 13.08 12.98 13.03 45,232 -0.04(-0.29%)
Nov 29, 2004 13.23 13.25 12.96 13.06 95,793 -0.13(-0.99%)
Nov 26, 2004 13.27 13.27 13.19 13.19 10,008 -0.07(-0.52%)
Nov 24, 2004 13.26 13.28 13.11 13.26 35,873 -0.04(-0.29%)
Nov 23, 2004 13.27 13.30 13.08 13.30 30,024 +0.03(+0.23%)
Nov 22, 2004 13.04 13.34 13.04 13.27 59,009 +0.27(+2.07%)
Nov 19, 2004 13.19 13.19 12.99 13.00 18,586 -0.22(-1.63%)
Nov 18, 2004 13.23 13.33 13.16 13.22 45,102 -0.09(-0.69%)
Nov 17, 2004 13.16 13.33 13.16 13.31 29,374 +0.22(+1.70%)
Nov 16, 2004 13.16 13.24 13.01 13.09 77,596 -0.07(-0.53%)
Nov 15, 2004 12.89 13.16 12.87 13.16 59,919 +0.28(+2.15%)
Nov 12, 2004 12.89 12.92 12.84 12.88 176,119 +0.00(+0.00%)
Nov 11, 2004 12.87 12.93 12.81 12.88 105,281 +0.03(+0.24%)
Nov 10, 2004 12.81 12.96 12.81 12.85 19,756 +0.01(+0.06%)
Nov 09, 2004 12.91 13.00 12.75 12.84 38,603 -0.05(-0.36%)
Nov 08, 2004 13.03 13.03 12.76 12.89 25,475 -0.13(-1.00%)
Nov 05, 2004 12.78 13.04 12.70 13.02 48,741 +0.25(+1.93%)
Nov 04, 2004 12.06 12.81 11.99 12.77 53,680 +0.67(+5.53%)
Nov 03, 2004 11.90 12.16 11.90 12.10 53,550 +0.28(+2.41%)
Nov 02, 2004 11.85 11.85 11.75 11.82 20,926 -0.02(-0.19%)
Nov 01, 2004 11.68 11.85 11.64 11.84 41,462 +0.23(+1.99%)
Oct 29, 2004 11.57 11.63 11.46 11.61 29,114 +0.03(+0.27%)
Oct 28, 2004 11.62 11.76 11.45 11.58 63,558 -0.19(-1.63%)
Oct 27, 2004 11.83 11.85 11.74 11.77 114,639 +0.02(+0.20%)
Oct 26, 2004 11.59 11.85 11.52 11.75 52,640 +0.15(+1.33%)
Oct 25, 2004 11.58 11.81 11.50 11.59 52,510 -0.01(-0.07%)
Oct 22, 2004 11.91 11.91 11.59 11.60 53,810 -0.31(-2.58%)
Oct 21, 2004 11.77 11.93 11.73 11.91 43,672 +0.15(+1.31%)
Oct 20, 2004 11.68 11.85 11.65 11.76 20,406 +0.06(+0.53%)
Oct 19, 2004 11.86 11.89 11.68 11.69 22,096 -0.13(-1.11%)
Oct 18, 2004 11.82 11.94 11.73 11.83 63,168 +0.00(+0.00%)
Oct 15, 2004 11.99 11.99 11.83 11.83 20,016 -0.15(-1.22%)
Oct 14, 2004 12.16 12.25 11.97 11.97 17,027 -0.22(-1.83%)
Oct 13, 2004 12.56 12.58 12.12 12.19 25,475 -0.30(-2.40%)
Oct 12, 2004 12.31 12.50 12.26 12.49 17,027 +0.16(+1.31%)
Oct 11, 2004 12.39 12.39 12.29 12.33 12,997 +0.02(+0.19%)
Oct 08, 2004 12.16 12.59 12.10 12.31 31,324 +0.12(+0.95%)
Oct 07, 2004 12.62 12.62 12.19 12.19 45,362 -0.48(-3.82%)
Oct 06, 2004 12.56 12.68 12.45 12.68 21,966 +0.12(+0.98%)
Oct 05, 2004 12.66 12.66 12.54 12.56 13,907 -0.12(-0.97%)
Oct 04, 2004 12.53 12.72 12.53 12.68 35,743 +0.18(+1.41%)
Oct 01, 2004 12.58 12.84 12.27 12.50 107,231 -0.04(-0.31%)
Sep 30, 2004 12.44 12.56 12.39 12.54 67,068 +0.06(+0.49%)
Sep 29, 2004 12.09 12.48 12.09 12.48 59,009 +0.39(+3.25%)
Sep 28, 2004 11.89 12.12 11.84 12.09 26,385 +0.24(+2.01%)
Sep 27, 2004 11.84 11.93 11.69 11.85 28,205 -0.03(-0.26%)
Sep 24, 2004 11.68 11.91 11.66 11.88 21,706 +0.18(+1.58%)
Sep 23, 2004 11.73 11.85 11.66 11.69 116,459 -0.08(-0.72%)
Sep 22, 2004 11.86 11.86 11.72 11.78 36,653 -0.15(-1.23%)
Sep 21, 2004 11.91 11.93 11.83 11.93 73,437 +0.03(+0.26%)
Sep 20, 2004 11.93 11.93 11.81 11.89 20,406 -0.03(-0.26%)
Sep 17, 2004 11.90 11.93 11.74 11.93 61,609 +0.08(+0.65%)
Sep 16, 2004 11.83 11.93 11.81 11.85 23,265 +0.00(+0.00%)
Sep 15, 2004 11.92 11.93 11.84 11.85 16,247 -0.08(-0.65%)
Sep 14, 2004 11.93 11.96 11.86 11.93 49,001 +0.00(+0.00%)
Sep 13, 2004 11.89 11.94 11.83 11.93 69,147 +0.02(+0.13%)
Sep 10, 2004 11.89 11.93 11.85 11.91 15,857 -0.02(-0.13%)
Sep 09, 2004 11.92 11.93 11.83 11.93 175,209 +0.02(+0.13%)
Sep 08, 2004 11.91 11.96 11.87 11.91 86,954 -0.08(-0.71%)
Sep 07, 2004 12.08 12.16 11.99 11.99 52,250 -0.08(-0.70%)
Sep 03, 2004 12.12 12.13 12.02 12.08 46,661 -0.04(-0.32%)
Sep 02, 2004 12.11 12.16 12.08 12.12 37,303 +0.02(+0.19%)
Sep 01, 2004 12.03 12.16 11.87 12.09 42,892 +0.15(+1.22%)
Aug 31, 2004 11.94 12.00 11.89 11.95 359,906 +0.01(+0.06%)
Aug 30, 2004 11.83 12.23 11.82 11.94 34,573 +0.07(+0.58%)
Aug 27, 2004 11.77 11.87 11.59 11.87 26,905 +0.14(+1.18%)
Aug 26, 2004 12.08 12.08 11.66 11.73 31,194 -0.38(-3.17%)
Aug 25, 2004 12.29 12.31 12.11 12.12 13,517 -0.18(-1.44%)
Aug 24, 2004 12.43 12.50 12.23 12.29 14,557 -0.09(-0.75%)
Aug 23, 2004 12.12 12.52 12.12 12.39 50,431 +0.19(+1.58%)
Aug 20, 2004 11.84 12.19 11.84 12.19 13,127 +0.36(+3.06%)
Aug 19, 2004 11.89 11.96 11.69 11.83 13,257 -0.02(-0.19%)
Aug 18, 2004 11.89 12.00 11.85 11.86 19,106 -0.07(-0.58%)
Aug 17, 2004 11.79 11.93 11.79 11.93 21,316 +0.19(+1.64%)
Aug 16, 2004 11.54 11.73 11.54 11.73 24,565 +0.19(+1.67%)
Aug 13, 2004 11.46 11.58 11.43 11.54 19,756 +0.11(+0.94%)
Aug 12, 2004 11.66 11.66 11.43 11.43 36,003 -0.26(-2.24%)
Aug 11, 2004 11.54 11.69 11.49 11.69 25,865 +0.15(+1.33%)
Aug 10, 2004 11.43 11.62 11.43 11.54 25,345 +0.15(+1.28%)
Aug 09, 2004 11.69 11.69 11.39 11.39 48,221 -0.32(-2.76%)
Aug 06, 2004 11.43 11.91 11.30 11.72 65,768 +0.27(+2.35%)
Aug 05, 2004 11.63 11.63 11.39 11.45 36,003 -0.18(-1.52%)
Aug 04, 2004 11.53 11.66 11.48 11.63 27,425 +0.08(+0.67%)
Aug 03, 2004 11.96 11.96 11.54 11.55 32,234 -0.45(-3.78%)
Aug 02, 2004 11.86 12.12 11.85 12.00 57,579 +0.14(+1.17%)
Jul 30, 2004 11.54 11.92 11.50 11.86 32,884 +0.32(+2.80%)
Jul 29, 2004 11.73 11.73 11.34 11.54 157,922 -0.14(-1.19%)
Jul 28, 2004 11.77 11.77 11.63 11.68 17,416 -0.17(-1.43%)
Jul 27, 2004 11.49 11.85 11.46 11.85 47,701 +0.36(+3.15%)
Jul 26, 2004 11.46 11.56 11.46 11.49 27,815 -0.02(-0.13%)
Jul 23, 2004 11.58 11.61 11.46 11.50 34,054 -0.12(-0.99%)
Jul 22, 2004 11.55 11.68 11.53 11.62 71,487 +0.07(+0.60%)
Jul 21, 2004 11.62 11.74 11.47 11.55 63,428 +0.01(+0.07%)
Jul 20, 2004 11.49 11.58 11.45 11.54 147,004 +0.05(+0.40%)
Jul 19, 2004 11.54 11.56 11.46 11.49 28,854 +0.02(+0.13%)
Jul 16, 2004 11.66 11.85 11.43 11.48 43,282 -0.14(-1.19%)
Jul 15, 2004 11.54 11.96 11.54 11.62 21,576 +0.11(+0.94%)
Jul 14, 2004 11.50 11.71 11.46 11.51 43,412 -0.04(-0.33%)
Jul 13, 2004 11.49 11.70 11.49 11.55 57,189 +0.07(+0.60%)
Jul 12, 2004 11.26 11.53 11.25 11.48 31,194 +0.21(+1.84%)
Jul 09, 2004 11.29 11.33 11.23 11.27 21,316 +0.02(+0.21%)
Jul 08, 2004 11.46 11.48 11.23 11.25 63,948 -0.25(-2.21%)
Jul 07, 2004 11.45 11.69 11.43 11.50 52,510 +0.05(+0.47%)
Jul 06, 2004 11.62 11.62 11.42 11.45 29,374 -0.16(-1.39%)
Jul 02, 2004 11.74 11.74 11.60 11.61 53,160 -0.12(-1.05%)
Jul 01, 2004 11.85 11.85 11.58 11.73 25,735 -0.12(-0.97%)
Jun 30, 2004 11.82 11.89 11.77 11.85 49,131 +0.04(+0.33%)
Jun 29, 2004 11.54 11.89 11.53 11.81 70,057 +0.25(+2.13%)
Jun 28, 2004 11.54 11.62 11.50 11.56 59,529 +0.02(+0.20%)
Jun 25, 2004 11.77 11.79 11.10 11.54 147,264 -0.23(-1.96%)
Jun 24, 2004 11.89 11.89 11.77 11.77 25,345 -0.12(-0.97%)
Jun 23, 2004 11.96 11.99 11.83 11.89 46,271 -0.06(-0.51%)
Jun 22, 2004 12.03 12.03 11.95 11.95 43,932 -0.10(-0.83%)
Jun 21, 2004 12.23 12.23 12.04 12.05 56,410 -0.21(-1.69%)
Jun 18, 2004 12.35 12.39 12.18 12.26 53,160 -0.09(-0.75%)
Jun 17, 2004 12.42 12.66 12.26 12.35 23,915 -0.15(-1.17%)
Jun 16, 2004 12.59 12.59 12.39 12.49 51,081 -0.07(-0.55%)
Jun 15, 2004 12.39 12.58 12.35 12.56 46,401 +0.25(+2.00%)
Jun 14, 2004 12.50 12.54 12.31 12.32 42,502 -0.26(-2.08%)
Jun 10, 2004 12.09 12.58 12.09 12.58 58,359 +0.45(+3.74%)
Jun 09, 2004 12.31 12.31 12.01 12.13 34,573 -0.22(-1.75%)
Jun 08, 2004 12.00 12.35 12.00 12.34 65,118 +0.28(+2.36%)
Jun 07, 2004 11.98 12.06 11.93 12.06 21,966 +0.14(+1.16%)
Jun 04, 2004 12.04 12.04 11.90 11.92 11,957 -0.05(-0.45%)
Jun 03, 2004 11.84 12.09 11.80 11.97 20,406 +0.08(+0.65%)
Jun 02, 2004 12.09 12.09 11.89 11.89 17,416 -0.20(-1.65%)
Jun 01, 2004 12.08 12.12 11.89 12.09 26,125 -0.06(-0.51%)
May 28, 2004 12.13 12.26 12.06 12.16 17,676 +0.02(+0.19%)
May 27, 2004 11.93 12.13 11.86 12.13 24,955 +0.21(+1.74%)
May 26, 2004 12.23 12.23 11.68 11.93 31,844 -0.36(-2.94%)
May 25, 2004 11.83 12.35 11.80 12.29 70,447 +0.45(+3.84%)
May 24, 2004 11.73 11.83 11.66 11.83 14,687 +0.12(+0.98%)
May 21, 2004 11.69 11.74 11.56 11.72 35,873 +0.05(+0.46%)
May 20, 2004 11.23 11.69 11.19 11.66 46,271 +0.43(+3.84%)
May 19, 2004 11.27 11.39 11.15 11.23 51,211 +0.04(+0.34%)
May 18, 2004 11.04 11.27 10.96 11.19 36,393 +0.23(+2.11%)
May 17, 2004 11.08 11.12 10.81 10.96 23,655 -0.18(-1.66%)
May 14, 2004 11.09 11.43 10.93 11.15 38,863 +0.05(+0.48%)
May 13, 2004 11.28 11.28 10.93 11.09 37,433 -0.18(-1.64%)
May 12, 2004 11.26 11.31 10.89 11.28 42,112 +0.02(+0.14%)
May 11, 2004 11.05 11.32 10.86 11.26 30,154 +0.25(+2.31%)
May 10, 2004 11.73 11.73 10.93 11.01 69,927 -0.76(-6.47%)
May 07, 2004 11.85 11.89 11.76 11.77 28,075 -0.02(-0.20%)
May 06, 2004 11.93 11.93 11.73 11.79 76,556 -0.17(-1.41%)
May 05, 2004 11.89 12.00 11.86 11.96 62,908 +0.04(+0.32%)
May 04, 2004 12.19 12.19 11.90 11.93 104,891 -0.27(-2.21%)
May 03, 2004 12.33 12.33 12.16 12.19 56,280 -0.17(-1.37%)
Apr 30, 2004 12.27 12.54 12.19 12.36 49,521 +0.01(+0.06%)
Apr 29, 2004 12.62 12.68 12.30 12.36 54,330 -0.33(-2.61%)
Apr 28, 2004 12.77 12.85 12.54 12.69 44,062 -0.16(-1.26%)
Apr 27, 2004 12.63 12.89 12.62 12.85 37,303 +0.23(+1.83%)
Apr 26, 2004 12.60 12.69 12.46 12.62 29,764 +0.02(+0.12%)
Apr 23, 2004 12.69 12.77 12.56 12.60 28,984 -0.09(-0.73%)
Apr 22, 2004 12.39 12.77 12.37 12.69 47,961 +0.31(+2.48%)
Apr 21, 2004 12.28 12.39 12.03 12.39 45,622 +0.18(+1.51%)
Apr 20, 2004 12.46 12.49 12.19 12.20 89,034 -0.20(-1.61%)
Apr 19, 2004 12.70 12.70 12.39 12.40 51,211 -0.30(-2.36%)
Apr 16, 2004 12.73 12.77 12.62 12.70 26,645 +0.04(+0.30%)
Apr 15, 2004 13.01 13.07 12.66 12.66 40,552 -0.35(-2.66%)
Apr 14, 2004 12.39 13.32 12.39 13.01 95,403 +0.48(+3.87%)
Apr 13, 2004 12.46 12.57 12.43 12.53 26,125 +0.08(+0.68%)
Apr 12, 2004 12.56 12.65 12.31 12.44 57,709 -0.12(-0.92%)
Apr 08, 2004 12.69 12.81 12.56 12.56 39,383 -0.08(-0.67%)
Apr 07, 2004 12.93 12.97 12.52 12.64 38,343 -0.32(-2.43%)
Apr 06, 2004 12.74 13.04 12.74 12.96 52,510 +0.22(+1.75%)
Apr 05, 2004 12.58 12.78 12.50 12.73 62,519 +0.29(+2.35%)
Apr 02, 2004 11.69 12.46 11.69 12.44 48,091 +0.77(+6.59%)
Apr 01, 2004 11.45 11.73 11.41 11.67 26,515 +0.30(+2.64%)
Mar 31, 2004 11.40 11.64 11.30 11.37 42,112 +0.05(+0.41%)
Mar 30, 2004 11.50 11.56 11.33 11.33 43,152 -0.18(-1.54%)
Mar 29, 2004 11.54 11.62 11.29 11.50 32,624 -0.02(-0.20%)
Mar 26, 2004 11.43 11.63 11.38 11.53 21,446 +0.10(+0.88%)
Mar 25, 2004 11.08 11.46 11.06 11.43 49,261 +0.39(+3.56%)
Mar 24, 2004 11.39 11.39 10.92 11.03 38,473 -0.39(-3.43%)
Mar 23, 2004 11.46 11.77 11.43 11.43 75,646 -0.04(-0.33%)
Mar 22, 2004 11.31 11.62 11.31 11.46 142,195 +0.08(+0.68%)
Mar 19, 2004 11.47 11.62 11.35 11.39 74,216 -0.01(-0.07%)
Mar 18, 2004 11.31 11.46 11.21 11.39 41,332 +0.11(+0.95%)
Mar 17, 2004 11.33 11.47 11.27 11.29 29,244 -0.02(-0.20%)
Mar 16, 2004 11.48 11.52 11.22 11.31 62,778 -0.12(-1.01%)
Mar 15, 2004 11.50 11.58 11.33 11.43 29,114 -0.12(-1.00%)
Mar 12, 2004 11.46 11.54 11.27 11.54 30,934 +0.08(+0.67%)
Mar 11, 2004 11.43 11.48 10.93 11.46 69,927 -0.02(-0.20%)
Mar 10, 2004 11.68 11.77 11.39 11.49 25,735 -0.19(-1.65%)
Mar 09, 2004 11.86 11.86 11.52 11.68 48,741 -0.21(-1.75%)
Mar 08, 2004 11.67 12.05 11.63 11.89 94,623 +0.22(+1.85%)
Mar 05, 2004 11.31 11.77 11.31 11.67 96,963 +0.28(+2.50%)
Mar 04, 2004 11.16 11.39 11.08 11.39 51,470 +0.18(+1.58%)
Mar 03, 2004 11.08 11.23 11.03 11.21 44,582 +0.08(+0.76%)
Mar 02, 2004 11.08 11.15 11.00 11.12 67,978 +0.02(+0.21%)
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.