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

Discover Financial Services (NY: DFS )

143.41 +7.30 (+5.36%)
Streaming Delayed Price Updated: 3:45 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 (%)
Feb 27, 2004 10.31 10.51 10.31 10.46 76,048 +0.12(+1.16%)
Feb 26, 2004 10.08 10.39 10.04 10.34 71,496 +0.25(+2.44%)
Feb 25, 2004 10.08 10.19 9.971 10.10 52,350 -0.04(-0.44%)
Feb 24, 2004 9.747 10.14 9.635 10.14 54,894 +0.43(+4.46%)
Feb 23, 2004 9.598 9.784 9.598 9.710 137,235 +0.10(+1.09%)
Feb 20, 2004 9.620 9.792 9.373 9.605 105,637 -0.09(-0.92%)
Feb 19, 2004 10.17 10.20 9.695 9.695 52,885 -0.40(-3.92%)
Feb 18, 2004 10.08 10.20 10.07 10.09 28,116 +0.04(+0.45%)
Feb 17, 2004 9.978 10.16 9.934 10.05 74,977 +0.08(+0.82%)
Feb 13, 2004 10.12 10.12 9.934 9.964 55,697 -0.13(-1.26%)
Feb 12, 2004 10.20 10.23 10.08 10.09 44,852 -0.10(-1.03%)
Feb 11, 2004 10.34 10.35 10.14 10.20 224,530 -0.13(-1.23%)
Feb 10, 2004 10.46 10.46 10.28 10.32 53,421 -0.13(-1.29%)
Feb 09, 2004 10.47 10.52 10.43 10.46 51,011 +0.00(+0.00%)
Feb 06, 2004 10.37 10.53 10.33 10.46 66,408 +0.09(+0.86%)
Feb 05, 2004 10.12 10.57 10.11 10.37 47,931 +0.28(+2.82%)
Feb 04, 2004 10.42 10.49 10.08 10.08 99,077 -0.38(-3.64%)
Feb 03, 2004 10.43 10.67 10.38 10.46 37,890 +0.03(+0.29%)
Feb 02, 2004 10.25 10.57 10.11 10.43 39,363 +0.18(+1.75%)
Jan 30, 2004 10.20 10.34 10.18 10.25 24,769 +0.06(+0.59%)
Jan 29, 2004 10.23 10.31 10.12 10.20 57,304 +0.02(+0.15%)
Jan 28, 2004 10.44 10.46 10.17 10.18 40,434 -0.32(-3.06%)
Jan 27, 2004 10.46 10.64 10.43 10.50 33,204 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,681 +0.02(+0.22%)
Jan 23, 2004 10.31 10.41 10.27 10.41 42,442 +0.12(+1.16%)
Jan 22, 2004 10.31 10.34 10.25 10.29 38,961 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.28 33,204 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.34 37,220 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 63,998 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.20 10.23 38,024 -0.04(-0.36%)
Jan 14, 2004 10.27 10.31 10.16 10.27 24,099 -0.04(-0.36%)
Jan 13, 2004 10.20 10.34 10.08 10.31 50,609 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.20 10.23 37,756 +0.04(+0.44%)
Jan 09, 2004 10.16 10.25 10.16 10.19 53,153 -0.04(-0.44%)
Jan 08, 2004 10.17 10.27 10.12 10.23 33,605 +0.04(+0.44%)
Jan 07, 2004 10.24 10.25 10.16 10.19 22,091 -0.01(-0.07%)
Jan 06, 2004 10.22 10.26 10.20 10.20 36,015 -0.04(-0.36%)
Jan 05, 2004 10.27 10.34 10.20 10.23 41,237 -0.07(-0.72%)
Jan 02, 2004 9.859 10.43 9.859 10.31 136,298 +0.52(+5.34%)
Dec 31, 2003 10.08 10.20 9.777 9.784 55,697 -0.37(-3.61%)
Dec 30, 2003 10.17 10.20 10.05 10.15 62,659 -0.07(-0.66%)
Dec 29, 2003 10.23 10.27 10.17 10.22 39,630 +0.00(+0.00%)
Dec 26, 2003 10.03 10.25 10.03 10.22 42,978 +0.01(+0.07%)
Dec 24, 2003 10.16 10.22 10.16 10.21 22,091 -0.01(-0.07%)
Dec 23, 2003 10.20 10.22 10.15 10.22 90,106 +0.13(+1.33%)
Dec 22, 2003 10.03 10.27 10.03 10.08 24,099 +0.01(+0.07%)
Dec 19, 2003 10.22 10.22 9.919 10.08 49,404 -0.14(-1.39%)
Dec 18, 2003 10.16 10.16 10.11 10.22 15,129 +0.02(+0.22%)
Dec 17, 2003 9.971 10.23 9.971 10.20 31,195 +0.15(+1.49%)
Dec 16, 2003 10.05 10.05 9.934 10.05 27,447 -0.03(-0.30%)
Dec 15, 2003 10.27 10.28 10.08 10.08 52,484 -0.15(-1.46%)
Dec 12, 2003 10.28 10.29 10.16 10.22 57,170 +0.03(+0.29%)
Dec 11, 2003 10.16 10.29 10.16 10.20 119,428 +0.07(+0.74%)
Dec 10, 2003 10.20 10.22 10.10 10.12 30,392 -0.04(-0.37%)
Dec 09, 2003 10.34 10.37 10.01 10.16 68,550 -0.14(-1.38%)
Dec 08, 2003 10.35 10.42 10.28 10.30 56,500 -0.05(-0.51%)
Dec 05, 2003 10.55 10.56 10.22 10.35 36,015 -0.13(-1.21%)
Dec 04, 2003 10.51 10.61 10.46 10.48 65,337 -0.04(-0.35%)
Dec 03, 2003 10.61 10.65 10.53 10.52 61,588 -0.02(-0.21%)
Dec 02, 2003 10.65 10.70 10.52 10.54 81,404 -0.04(-0.42%)
Dec 01, 2003 10.53 10.57 10.53 10.58 50,743 +0.03(+0.28%)
Nov 28, 2003 10.49 10.60 10.49 10.55 20,351 +0.10(+1.00%)
Nov 26, 2003 10.68 10.72 10.43 10.45 63,195 -0.16(-1.48%)
Nov 25, 2003 10.68 10.68 10.58 10.61 74,709 +0.00(+0.00%)
Nov 24, 2003 10.55 10.68 10.55 10.61 61,454 +0.09(+0.85%)
Nov 21, 2003 10.56 10.56 10.49 10.52 23,430 +0.01(+0.07%)
Nov 20, 2003 10.46 10.53 10.40 10.51 52,350 +0.19(+1.81%)
Nov 19, 2003 10.34 10.52 10.16 10.32 38,024 -0.02(-0.22%)
Nov 18, 2003 10.57 10.57 10.34 10.34 34,543 -0.19(-1.77%)
Nov 17, 2003 10.27 10.60 10.20 10.53 30,526 +0.00(+0.00%)
Nov 14, 2003 10.69 10.69 10.53 10.53 27,982 -0.13(-1.26%)
Nov 13, 2003 10.76 10.76 10.59 10.67 32,936 -0.13(-1.25%)
Nov 12, 2003 10.61 10.84 10.57 10.80 78,458 +0.19(+1.83%)
Nov 11, 2003 10.35 10.64 10.35 10.61 57,839 +0.24(+2.31%)
Nov 10, 2003 10.27 10.44 10.27 10.37 39,630 +0.10(+0.95%)
Nov 07, 2003 10.27 10.45 10.25 10.27 24,769 -0.19(-1.79%)
Nov 06, 2003 10.46 10.46 10.46 10.46 69,220 +0.04(+0.36%)
Nov 05, 2003 10.60 10.44 10.37 10.42 46,325 +0.04(+0.36%)
Nov 04, 2003 10.60 10.60 10.37 10.38 85,286 -0.26(-2.46%)
Nov 03, 2003 10.55 10.68 10.55 10.64 78,746 +0.15(+1.42%)
Oct 31, 2003 10.57 10.67 10.46 10.49 59,178 +0.13(+1.22%)
Oct 30, 2003 9.896 10.37 9.896 10.37 167,895 +0.66(+6.85%)
Oct 29, 2003 9.725 9.941 9.702 9.702 43,647 -0.04(-0.46%)
Oct 28, 2003 9.964 10.01 9.889 9.747 33,338 -0.19(-1.88%)
Oct 27, 2003 9.784 10.01 9.784 9.934 18,878 +0.17(+1.76%)
Oct 24, 2003 9.866 9.904 9.747 9.762 37,622 -0.10(-1.06%)
Oct 23, 2003 9.934 9.949 9.807 9.866 34,543 -0.10(-1.05%)
Oct 22, 2003 10.05 10.06 9.971 9.971 40,166 -0.11(-1.11%)
Oct 21, 2003 10.12 10.14 10.05 10.08 28,518 -0.04(-0.37%)
Oct 20, 2003 10.20 10.20 10.04 10.12 22,359 -0.08(-0.80%)
Oct 17, 2003 10.29 10.29 10.14 10.20 49,003 -0.12(-1.16%)
Oct 16, 2003 10.29 10.37 10.29 10.32 34,141 +0.02(+0.22%)
Oct 15, 2003 10.31 10.44 10.23 10.30 30,392 -0.06(-0.58%)
Oct 14, 2003 10.31 10.42 10.27 10.36 30,392 +0.05(+0.51%)
Oct 13, 2003 10.20 10.40 10.20 10.31 53,019 +0.14(+1.40%)
Oct 10, 2003 10.12 10.21 10.05 10.17 60,785 +0.04(+0.44%)
Oct 09, 2003 9.926 10.14 9.896 10.12 1,117,698 +0.12(+1.19%)
Oct 08, 2003 10.17 10.17 10.00 10.00 109,654 -0.19(-1.90%)
Oct 07, 2003 10.14 10.22 10.08 10.20 72,835 -0.04(-0.44%)
Oct 06, 2003 10.16 10.28 10.16 10.24 26,911 +0.04(+0.44%)
Oct 03, 2003 10.15 10.24 10.07 10.20 61,186 +0.22(+2.25%)
Oct 02, 2003 10.02 10.02 9.964 9.971 40,969 +0.13(+1.29%)
Oct 01, 2003 9.493 9.911 9.493 9.844 39,630 +0.36(+3.78%)
Sep 30, 2003 9.620 9.635 9.486 9.486 36,283 -0.15(-1.55%)
Sep 29, 2003 9.448 9.665 9.448 9.635 51,546 +0.15(+1.57%)
Sep 26, 2003 9.598 9.598 9.418 9.486 48,065 -0.16(-1.63%)
Sep 25, 2003 9.784 9.784 9.635 9.642 44,450 -0.14(-1.45%)
Sep 24, 2003 9.769 9.814 9.672 9.784 152,230 +0.01(+0.15%)
Sep 23, 2003 9.530 9.747 9.418 9.769 32,534 +0.19(+1.95%)
Sep 22, 2003 10.02 10.02 9.575 9.583 51,680 -0.48(-4.75%)
Sep 19, 2003 10.04 10.08 9.978 10.06 33,739 -0.01(-0.15%)
Sep 18, 2003 10.01 10.08 10.01 10.08 36,149 +0.11(+1.12%)
Sep 17, 2003 10.08 10.13 9.934 9.964 27,447 -0.12(-1.18%)
Sep 16, 2003 9.904 10.16 9.941 10.08 47,798 +0.18(+1.81%)
Sep 15, 2003 9.896 9.993 9.896 9.904 27,714 -0.03(-0.30%)
Sep 12, 2003 9.837 9.971 9.784 9.934 23,698 +0.10(+0.99%)
Sep 11, 2003 9.829 9.934 9.807 9.837 49,806 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.822 9.844 62,124 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.05 10.08 87,428 -0.19(-1.82%)
Sep 08, 2003 10.40 10.46 10.25 10.27 62,659 -0.16(-1.50%)
Sep 05, 2003 10.40 10.45 10.29 10.43 57,839 -0.01(-0.07%)
Sep 04, 2003 10.25 10.44 10.21 10.43 51,413 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,419 -0.08(-0.80%)
Sep 02, 2003 10.46 10.49 10.32 10.32 174,322 -0.06(-0.58%)
Aug 29, 2003 10.23 10.46 10.13 10.38 84,483 +0.10(+1.02%)
Aug 28, 2003 10.27 10.31 10.24 10.28 29,990 -0.03(-0.29%)
Aug 27, 2003 10.31 10.34 10.28 10.31 31,062 -0.04(-0.36%)
Aug 26, 2003 10.16 10.34 10.11 10.34 25,974 +0.16(+1.61%)
Aug 25, 2003 10.10 10.30 10.10 10.18 23,028 +0.06(+0.59%)
Aug 22, 2003 10.38 10.38 10.09 10.12 33,338 -0.26(-2.52%)
Aug 21, 2003 10.42 10.42 10.27 10.38 38,827 +0.00(+0.00%)
Aug 20, 2003 10.34 10.42 10.31 10.38 22,627 -0.01(-0.07%)
Aug 19, 2003 10.31 10.44 10.28 10.39 87,964 +0.04(+0.43%)
Aug 18, 2003 10.31 10.70 10.20 10.34 41,639 +0.03(+0.29%)
Aug 15, 2003 10.23 10.38 10.20 10.31 11,514 +0.12(+1.17%)
Aug 14, 2003 10.16 10.20 10.12 10.20 25,438 +0.00(+0.00%)
Aug 13, 2003 10.25 10.31 10.16 10.20 49,404 -0.04(-0.36%)
Aug 12, 2003 10.10 10.29 10.10 10.23 71,764 +0.11(+1.11%)
Aug 11, 2003 10.08 10.25 10.01 10.12 43,781 +0.02(+0.22%)
Aug 08, 2003 10.16 10.16 10.00 10.10 37,220 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.10 10.10 97,336 -0.18(-1.74%)
Aug 06, 2003 10.28 10.33 10.27 10.28 166,556 +0.01(+0.07%)
Aug 05, 2003 10.34 10.34 10.27 10.27 61,320 +0.00(+0.00%)
Aug 04, 2003 10.27 10.34 10.27 10.27 67,479 -0.01(-0.14%)
Aug 01, 2003 10.34 10.37 10.27 10.28 65,069 -0.10(-0.94%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,901 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.20 11.61 84,617 +0.30(+2.64%)
Jul 29, 2003 11.20 11.32 11.13 11.32 43,647 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.20 104,566 -0.22(-1.90%)
Jul 25, 2003 11.52 11.54 11.22 11.41 49,538 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,187 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.58 11.58 23,832 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.63 53,823 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,153 -0.21(-1.79%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,326 +0.16(+1.43%)
Jul 17, 2003 11.69 11.69 11.43 11.49 36,149 -0.22(-1.91%)
Jul 16, 2003 11.58 11.71 11.52 11.71 39,898 +0.10(+0.84%)
Jul 15, 2003 11.65 11.73 11.49 11.61 70,826 +0.04(+0.32%)
Jul 14, 2003 11.73 11.74 11.50 11.58 132,281 -0.13(-1.09%)
Jul 11, 2003 11.52 11.71 11.52 11.70 75,512 +0.19(+1.69%)
Jul 10, 2003 11.55 11.58 11.26 11.51 270,855 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.58 11.59 170,841 -0.16(-1.33%)
Jul 08, 2003 11.54 11.76 11.54 11.75 76,182 +0.19(+1.68%)
Jul 07, 2003 11.33 11.58 11.30 11.55 100,416 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,290 -0.18(-1.56%)
Jul 02, 2003 11.29 11.52 11.29 11.50 112,466 +0.22(+1.92%)
Jul 01, 2003 11.47 11.47 11.10 11.29 152,766 -0.16(-1.44%)
Jun 30, 2003 11.02 11.45 11.02 11.45 413,178 +0.43(+3.93%)
Jun 27, 2003 11.02 11.11 10.87 11.02 58,375 -0.04(-0.34%)
Jun 26, 2003 10.76 11.09 10.76 11.05 122,373 +0.29(+2.71%)
Jun 25, 2003 10.72 10.83 10.72 10.76 31,062 +0.04(+0.35%)
Jun 24, 2003 10.73 10.83 10.72 10.73 46,459 +0.00(+0.00%)
Jun 23, 2003 10.76 10.86 10.64 10.73 126,792 +0.04(+0.42%)
Jun 20, 2003 10.66 10.79 10.64 10.68 145,938 +0.07(+0.70%)
Jun 19, 2003 10.53 10.70 10.49 10.61 151,025 +0.15(+1.43%)
Jun 18, 2003 10.05 10.49 10.02 10.46 68,015 +0.43(+4.32%)
Jun 17, 2003 9.859 10.04 9.822 10.02 85,688 +0.20(+2.05%)
Jun 16, 2003 9.583 9.859 9.560 9.822 99,746 +0.20(+2.10%)
Jun 13, 2003 9.710 9.747 9.598 9.620 38,024 -0.07(-0.77%)
Jun 12, 2003 9.642 9.710 9.642 9.695 95,596 +0.05(+0.54%)
Jun 11, 2003 9.672 9.702 9.605 9.642 32,668 -0.05(-0.54%)
Jun 10, 2003 9.523 9.739 9.515 9.695 72,433 +0.20(+2.12%)
Jun 09, 2003 9.448 9.575 9.366 9.493 48,601 +0.01(+0.16%)
Jun 06, 2003 9.448 9.486 9.426 9.478 122,507 +0.07(+0.79%)
Jun 05, 2003 9.411 9.486 9.336 9.403 79,127 +0.01(+0.08%)
Jun 04, 2003 9.291 9.411 9.269 9.396 122,106 +0.10(+1.13%)
Jun 03, 2003 9.127 9.299 9.075 9.291 107,378 +0.18(+1.97%)
Jun 02, 2003 8.963 9.187 8.963 9.112 76,450 +0.12(+1.33%)
May 30, 2003 9.090 9.097 8.813 8.993 202,438 -0.02(-0.25%)
May 29, 2003 8.776 9.299 8.776 9.015 181,418 +0.28(+3.25%)
May 28, 2003 8.544 8.739 8.544 8.731 94,525 +0.19(+2.27%)
May 27, 2003 8.604 8.604 8.507 8.537 59,580 -0.01(-0.17%)
May 23, 2003 8.440 8.589 8.403 8.552 26,108 +0.07(+0.88%)
May 22, 2003 8.365 8.477 8.365 8.477 18,610 +0.08(+0.98%)
May 21, 2003 8.365 8.507 8.029 8.395 66,006 +0.07(+0.81%)
May 20, 2003 8.522 8.701 8.238 8.328 59,714 -0.19(-2.28%)
May 19, 2003 8.515 8.619 8.500 8.522 53,287 +0.04(+0.53%)
May 16, 2003 8.813 8.955 8.477 8.477 105,503 -0.36(-4.06%)
May 15, 2003 8.739 8.888 8.671 8.836 38,292 +0.11(+1.28%)
May 14, 2003 8.888 8.888 8.619 8.724 64,667 -0.16(-1.85%)
May 13, 2003 8.925 8.925 8.851 8.888 32,802 -0.07(-0.83%)
May 12, 2003 8.701 9.015 8.701 8.963 64,534 +0.22(+2.56%)
May 09, 2003 8.813 8.813 8.582 8.739 181,418 -0.07(-0.85%)
May 08, 2003 8.776 8.843 8.642 8.813 30,794 +0.00(+0.00%)
May 07, 2003 8.963 8.963 8.515 8.813 91,981 -0.15(-1.67%)
May 06, 2003 9.314 9.411 8.963 8.963 135,628 -0.39(-4.15%)
May 05, 2003 9.366 9.441 9.261 9.351 111,662 -0.01(-0.08%)
May 02, 2003 9.187 9.359 9.187 9.359 102,826 +0.11(+1.21%)
May 01, 2003 9.149 9.373 8.978 9.247 184,765 +0.43(+4.92%)
Apr 30, 2003 8.365 8.813 8.365 8.813 206,321 +0.49(+5.83%)
Apr 29, 2003 7.603 8.515 7.603 8.328 327,490 +0.76(+10.07%)
Apr 28, 2003 7.648 7.842 7.514 7.566 61,320 -0.01(-0.10%)
Apr 25, 2003 7.544 7.618 7.499 7.573 23,965 +0.07(+0.90%)
Apr 24, 2003 7.753 7.827 7.469 7.506 47,798 -0.22(-2.90%)
Apr 23, 2003 7.842 7.895 7.730 7.730 19,279 -0.07(-0.96%)
Apr 22, 2003 7.581 7.880 7.581 7.805 31,597 +0.18(+2.35%)
Apr 21, 2003 7.469 7.641 7.447 7.626 53,689 +0.19(+2.51%)
Apr 17, 2003 7.506 7.514 7.387 7.439 90,776 -0.06(-0.80%)
Apr 16, 2003 7.648 7.648 7.469 7.499 23,430 -0.16(-2.05%)
Apr 15, 2003 7.506 7.656 7.484 7.656 30,258 +0.19(+2.50%)
Apr 14, 2003 7.439 7.581 7.439 7.469 34,677 +0.05(+0.70%)
Apr 11, 2003 7.447 7.461 7.282 7.417 23,028 +0.00(+0.00%)
Apr 10, 2003 7.372 7.461 7.372 7.417 23,028 +0.04(+0.61%)
Apr 09, 2003 7.320 7.409 7.297 7.372 103,763 +0.08(+1.13%)
Apr 08, 2003 7.357 7.357 7.282 7.290 75,512 -0.09(-1.21%)
Apr 07, 2003 7.320 7.484 7.320 7.379 24,903 +0.12(+1.65%)
Apr 04, 2003 7.327 7.364 7.245 7.260 62,793 -0.06(-0.82%)
Apr 03, 2003 7.469 7.469 7.193 7.320 57,036 -0.15(-2.00%)
Apr 02, 2003 7.506 7.506 7.432 7.469 26,242 -0.03(-0.40%)
Apr 01, 2003 7.394 7.506 7.334 7.499 26,509 +0.16(+2.24%)
Mar 31, 2003 7.469 7.506 7.282 7.334 89,972 -0.13(-1.80%)
Mar 28, 2003 7.514 7.521 7.447 7.469 62,391 -0.04(-0.50%)
Mar 27, 2003 7.432 7.693 7.432 7.506 59,714 +0.06(+0.80%)
Mar 26, 2003 7.469 7.506 7.424 7.447 83,947 -0.02(-0.30%)
Mar 25, 2003 7.454 7.506 7.447 7.469 46,860 +0.00(+0.00%)
Mar 24, 2003 7.432 7.581 7.424 7.469 69,755 +0.01(+0.20%)
Mar 21, 2003 7.544 7.648 7.432 7.454 95,060 -0.01(-0.20%)
Mar 20, 2003 7.506 7.566 7.432 7.469 60,249 -0.11(-1.48%)
Mar 19, 2003 7.618 7.656 7.320 7.581 220,915 +0.10(+1.40%)
Mar 18, 2003 8.216 8.290 7.320 7.476 219,978 -1.07(-12.50%)
Mar 17, 2003 8.178 8.544 8.178 8.544 43,379 +0.37(+4.47%)
Mar 14, 2003 8.328 8.328 8.104 8.178 123,846 -0.07(-0.90%)
Mar 13, 2003 7.932 8.290 7.857 8.253 48,869 +0.34(+4.25%)
Mar 12, 2003 8.141 8.156 7.917 7.917 50,475 -0.18(-2.21%)
Mar 11, 2003 8.141 8.328 8.089 8.096 15,932 -0.01(-0.18%)
Mar 10, 2003 8.104 8.216 8.066 8.111 35,480 -0.03(-0.37%)
Mar 07, 2003 8.104 8.298 8.074 8.141 14,593 +0.01(+0.09%)
Mar 06, 2003 8.290 8.365 8.104 8.134 18,610 -0.16(-1.98%)
Mar 05, 2003 8.530 8.530 8.223 8.298 24,903 -0.23(-2.71%)
Mar 04, 2003 8.589 8.612 8.522 8.530 23,965 -0.13(-1.47%)
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.