Skip to main content

Discover Financial Services (NY: DFS )

129.91 +1.91 (+1.49%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.071 8.463 8.071 8.386 70,837 +0.35(+4.41%)
Oct 28, 2005 8.132 8.301 8.001 8.032 44,062 -0.10(-1.23%)
Oct 27, 2005 8.171 8.448 8.094 8.132 67,978 -0.04(-0.47%)
Oct 26, 2005 8.563 8.578 8.109 8.171 119,709 -0.38(-4.50%)
Oct 25, 2005 8.578 8.609 8.540 8.555 92,023 +0.04(+0.45%)
Oct 24, 2005 8.548 8.563 8.432 8.517 44,322 -0.01(-0.09%)
Oct 21, 2005 8.540 8.540 8.478 8.525 40,032 -0.02(-0.27%)
Oct 20, 2005 8.532 8.578 8.494 8.548 121,528 +0.05(+0.63%)
Oct 19, 2005 8.425 8.625 8.348 8.494 80,715 +0.03(+0.36%)
Oct 18, 2005 8.463 8.602 8.432 8.463 84,095 +0.08(+0.92%)
Oct 17, 2005 8.548 8.571 8.340 8.386 81,755 -0.16(-1.89%)
Oct 14, 2005 8.586 8.617 8.463 8.548 54,850 +0.00(+0.00%)
Oct 13, 2005 8.694 8.725 8.463 8.548 93,583 -0.09(-1.07%)
Oct 12, 2005 8.771 8.794 8.640 8.640 32,104 -0.17(-1.92%)
Oct 11, 2005 8.832 8.855 8.732 8.809 97,612 +0.02(+0.18%)
Oct 10, 2005 8.902 8.902 8.771 8.794 51,990 -0.06(-0.70%)
Oct 07, 2005 9.079 9.093 8.602 8.855 114,509 -0.22(-2.37%)
Oct 06, 2005 9.348 9.355 9.055 9.071 20,796 -0.28(-2.96%)
Oct 05, 2005 9.317 9.348 9.232 9.348 49,521 -0.03(-0.33%)
Oct 04, 2005 9.571 9.617 9.240 9.379 62,259 -0.13(-1.38%)
Oct 03, 2005 9.648 9.740 9.502 9.509 87,474 -0.11(-1.12%)
Sep 30, 2005 9.579 9.725 9.540 9.617 93,843 -0.01(-0.08%)
Sep 29, 2005 9.663 9.848 9.617 9.625 50,821 -0.04(-0.40%)
Sep 28, 2005 9.732 9.779 9.663 9.663 64,988 -0.10(-1.02%)
Sep 27, 2005 9.656 9.794 9.656 9.763 76,556 +0.11(+1.12%)
Sep 26, 2005 9.686 9.879 9.648 9.656 45,102 +0.01(+0.08%)
Sep 23, 2005 9.648 9.694 9.579 9.648 52,770 +0.02(+0.24%)
Sep 22, 2005 9.809 9.902 9.617 9.625 47,181 -0.24(-2.42%)
Sep 21, 2005 10.09 10.15 9.840 9.863 32,884 -0.23(-2.29%)
Sep 20, 2005 10.29 10.29 10.09 10.09 26,645 -0.14(-1.35%)
Sep 19, 2005 10.16 10.26 10.09 10.23 39,513 +0.08(+0.83%)
Sep 16, 2005 10.12 10.19 10.09 10.15 73,827 +0.01(+0.08%)
Sep 15, 2005 10.40 10.41 10.05 10.14 43,412 -0.26(-2.51%)
Sep 14, 2005 10.38 10.84 10.06 10.40 87,084 +0.08(+0.82%)
Sep 13, 2005 10.60 10.65 10.28 10.32 42,502 -0.33(-3.11%)
Sep 12, 2005 10.55 10.68 10.47 10.65 56,930 +0.11(+1.02%)
Sep 09, 2005 10.77 10.78 10.45 10.54 25,475 -0.19(-1.79%)
Sep 08, 2005 10.56 10.76 10.55 10.73 43,152 +0.23(+2.20%)
Sep 07, 2005 10.18 10.55 10.18 10.50 37,043 +0.22(+2.09%)
Sep 06, 2005 10.46 10.46 10.02 10.29 64,468 -0.14(-1.33%)
Sep 02, 2005 10.66 10.85 10.34 10.42 33,794 -0.07(-0.66%)
Sep 01, 2005 9.994 10.49 9.971 10.49 107,101 +0.50(+5.00%)
Aug 31, 2005 10.26 10.26 9.771 9.994 89,944 -0.31(-2.99%)
Aug 30, 2005 10.37 10.45 10.27 10.30 51,211 -0.12(-1.18%)
Aug 29, 2005 10.31 10.46 10.31 10.42 42,762 +0.11(+1.04%)
Aug 26, 2005 10.52 10.56 10.31 10.32 75,256 -0.24(-2.26%)
Aug 25, 2005 10.80 10.83 10.48 10.56 53,420 -0.27(-2.49%)
Aug 24, 2005 10.79 10.85 10.70 10.82 29,374 +0.04(+0.36%)
Aug 23, 2005 10.83 10.88 10.72 10.79 96,963 -0.02(-0.14%)
Aug 22, 2005 10.90 10.94 10.78 10.80 77,726 -0.10(-0.92%)
Aug 19, 2005 10.99 10.99 10.89 10.90 51,081 -0.14(-1.25%)
Aug 18, 2005 10.96 11.16 10.89 11.04 65,378 +0.12(+1.06%)
Aug 17, 2005 11.05 11.14 10.89 10.93 96,443 -0.20(-1.80%)
Aug 16, 2005 11.16 11.23 10.99 11.12 63,948 -0.07(-0.62%)
Aug 15, 2005 11.47 11.54 11.00 11.19 145,574 -0.18(-1.56%)
Aug 12, 2005 11.43 11.46 11.16 11.37 163,251 +0.58(+5.42%)
Aug 11, 2005 10.66 10.81 10.66 10.79 135,696 +0.21(+1.96%)
Aug 10, 2005 10.42 10.69 10.42 10.58 196,785 +0.15(+1.48%)
Aug 09, 2005 10.36 10.50 10.36 10.42 92,283 +0.08(+0.74%)
Aug 08, 2005 10.21 10.36 10.21 10.35 126,727 +0.17(+1.66%)
Aug 05, 2005 10.06 10.22 10.06 10.18 68,627 +0.17(+1.69%)
Aug 04, 2005 9.986 10.12 9.986 10.01 94,753 +0.00(+0.00%)
Aug 03, 2005 10.01 10.08 9.956 10.01 52,120 +0.01(+0.08%)
Aug 02, 2005 10.00 10.12 9.963 10.00 145,834 +0.06(+0.62%)
Aug 01, 2005 9.756 9.986 9.725 9.940 119,579 +0.26(+2.70%)
Jul 29, 2005 9.232 9.771 9.040 9.679 188,336 +0.37(+3.97%)
Jul 28, 2005 9.202 9.456 9.194 9.309 123,348 +0.11(+1.17%)
Jul 27, 2005 9.694 9.717 9.186 9.202 189,766 -0.45(-4.63%)
Jul 26, 2005 9.232 9.656 9.194 9.648 220,961 +0.49(+5.38%)
Jul 25, 2005 9.279 9.309 9.063 9.155 433,733 -0.12(-1.33%)
Jul 22, 2005 9.425 9.540 8.878 9.279 1,914,694 +1.05(+12.82%)
Jul 21, 2005 8.209 8.309 8.209 8.225 14,557 -0.01(-0.09%)
Jul 20, 2005 7.963 8.348 7.863 8.232 84,875 +0.26(+3.28%)
Jul 19, 2005 8.086 8.086 7.909 7.971 94,233 -0.03(-0.38%)
Jul 18, 2005 8.048 8.094 7.924 8.001 65,898 -0.05(-0.57%)
Jul 15, 2005 7.932 8.063 7.909 8.048 20,016 +0.06(+0.77%)
Jul 14, 2005 8.024 8.040 7.886 7.986 72,787 -0.02(-0.29%)
Jul 13, 2005 7.963 8.101 7.963 8.009 34,054 +0.07(+0.87%)
Jul 12, 2005 7.924 8.078 7.886 7.940 32,884 -0.05(-0.67%)
Jul 11, 2005 7.986 8.209 7.924 7.994 56,800 -0.01(-0.10%)
Jul 08, 2005 8.001 8.071 7.909 8.001 43,152 -0.05(-0.67%)
Jul 07, 2005 7.924 8.209 7.901 8.055 60,959 +0.15(+1.85%)
Jul 06, 2005 7.963 7.971 7.855 7.909 67,848 -0.05(-0.68%)
Jul 05, 2005 7.971 8.001 7.886 7.963 93,583 +0.05(+0.58%)
Jul 01, 2005 7.963 7.986 7.701 7.917 149,863 +0.03(+0.39%)
Jun 30, 2005 7.894 8.024 7.855 7.886 47,181 +0.03(+0.39%)
Jun 29, 2005 7.632 7.932 7.632 7.855 71,227 +0.22(+2.82%)
Jun 28, 2005 7.809 7.924 7.632 7.640 87,474 -0.14(-1.78%)
Jun 27, 2005 7.617 7.848 7.594 7.778 132,316 +0.17(+2.22%)
Jun 24, 2005 7.717 7.771 7.594 7.609 897,362 -0.15(-1.88%)
Jun 23, 2005 8.086 8.124 7.709 7.755 78,896 -0.28(-3.45%)
Jun 22, 2005 8.471 8.548 7.894 8.032 78,376 -0.44(-5.18%)
Jun 21, 2005 8.417 8.486 8.332 8.471 60,959 +0.02(+0.18%)
Jun 20, 2005 8.463 8.478 8.394 8.455 62,259 -0.08(-0.99%)
Jun 17, 2005 8.594 8.686 8.540 8.540 79,416 +0.01(+0.09%)
Jun 16, 2005 8.525 8.717 8.501 8.532 78,116 -0.02(-0.18%)
Jun 15, 2005 8.540 8.602 8.494 8.548 58,749 -0.05(-0.63%)
Jun 14, 2005 8.386 8.655 8.355 8.602 100,992 +0.14(+1.64%)
Jun 13, 2005 8.617 8.632 8.386 8.463 125,687 +0.12(+1.38%)
Jun 10, 2005 8.248 8.809 8.124 8.348 133,356 +0.15(+1.78%)
Jun 09, 2005 7.848 8.232 7.809 8.201 78,376 +0.32(+4.00%)
Jun 08, 2005 7.924 8.078 7.578 7.886 123,088 +0.01(+0.10%)
Jun 07, 2005 8.225 8.278 7.824 7.878 169,750 -0.35(-4.21%)
Jun 06, 2005 8.540 8.655 8.148 8.225 49,651 -0.35(-4.13%)
Jun 03, 2005 8.555 8.663 8.471 8.578 79,416 +0.02(+0.18%)
Jun 02, 2005 8.325 8.617 8.309 8.563 78,766 +0.21(+2.49%)
Jun 01, 2005 8.609 8.617 8.309 8.355 57,969 -0.23(-2.69%)
May 31, 2005 8.809 8.963 8.463 8.586 42,372 -0.16(-1.85%)
May 27, 2005 8.540 8.840 8.540 8.748 88,514 +0.28(+3.36%)
May 26, 2005 8.463 8.655 8.332 8.463 123,738 +0.08(+0.92%)
May 25, 2005 9.071 9.071 8.194 8.386 520,298 -0.68(-7.55%)
May 24, 2005 9.232 9.232 8.948 9.071 70,577 -0.47(-4.92%)
May 23, 2005 9.386 9.648 9.386 9.540 35,743 +0.08(+0.90%)
May 20, 2005 9.494 9.494 9.232 9.456 26,125 -0.02(-0.16%)
May 19, 2005 9.479 9.563 9.409 9.471 40,162 +0.02(+0.24%)
May 18, 2005 9.379 9.632 9.379 9.448 52,120 +0.15(+1.57%)
May 17, 2005 9.379 9.417 9.125 9.302 47,961 -0.08(-0.82%)
May 16, 2005 9.386 9.548 9.071 9.379 55,760 +0.07(+0.74%)
May 13, 2005 9.386 9.479 9.140 9.309 48,221 -0.14(-1.47%)
May 12, 2005 9.771 9.794 9.448 9.448 45,492 -0.28(-2.92%)
May 11, 2005 9.694 9.840 9.663 9.732 47,181 +0.05(+0.48%)
May 10, 2005 10.00 10.02 9.632 9.686 71,877 -0.38(-3.75%)
May 09, 2005 10.20 10.24 10.02 10.06 38,603 -0.13(-1.28%)
May 06, 2005 10.23 10.33 10.19 10.19 46,401 +0.02(+0.15%)
May 05, 2005 10.23 10.35 10.16 10.18 36,133 -0.10(-0.97%)
May 04, 2005 10.27 10.32 10.12 10.28 65,638 +0.07(+0.68%)
May 03, 2005 10.08 10.29 10.08 10.21 47,051 +0.06(+0.61%)
May 02, 2005 10.00 10.15 9.956 10.15 67,328 +0.12(+1.15%)
Apr 29, 2005 11.16 11.16 9.402 10.03 175,469 -1.92(-16.09%)
Apr 28, 2005 12.58 12.61 11.96 11.96 57,189 -0.68(-5.36%)
Apr 27, 2005 12.58 12.75 12.53 12.63 57,709 +0.05(+0.43%)
Apr 26, 2005 12.69 12.76 12.50 12.58 44,452 -0.18(-1.45%)
Apr 25, 2005 12.62 12.78 12.55 12.76 27,165 +0.18(+1.47%)
Apr 22, 2005 12.81 12.86 12.47 12.58 57,449 -0.22(-1.74%)
Apr 21, 2005 12.66 12.96 12.66 12.80 68,887 +0.22(+1.71%)
Apr 20, 2005 13.00 13.08 12.56 12.59 33,664 -0.38(-2.91%)
Apr 19, 2005 13.03 13.18 12.90 12.96 42,632 -0.05(-0.41%)
Apr 18, 2005 12.85 13.16 12.74 13.02 21,056 +0.12(+0.95%)
Apr 15, 2005 12.86 13.07 12.85 12.89 40,292 +0.07(+0.54%)
Apr 14, 2005 13.04 13.13 12.77 12.83 34,833 -0.28(-2.11%)
Apr 13, 2005 13.75 13.80 13.10 13.10 24,825 -0.58(-4.27%)
Apr 12, 2005 13.46 13.70 13.35 13.69 44,452 +0.18(+1.37%)
Apr 11, 2005 13.56 13.64 13.46 13.50 46,271 -0.04(-0.28%)
Apr 08, 2005 13.50 13.57 13.50 13.54 62,129 +0.04(+0.28%)
Apr 07, 2005 13.35 13.50 13.16 13.50 67,328 +0.12(+0.86%)
Apr 06, 2005 13.29 13.49 13.26 13.39 75,906 +0.02(+0.12%)
Apr 05, 2005 13.43 13.50 13.37 13.37 42,112 -0.12(-0.86%)
Apr 04, 2005 13.33 13.53 13.33 13.49 39,123 +0.10(+0.75%)
Apr 01, 2005 13.43 13.46 13.26 13.39 51,600 -0.05(-0.34%)
Mar 31, 2005 13.45 13.46 13.29 13.43 51,600 +0.02(+0.17%)
Mar 30, 2005 12.93 13.41 12.93 13.41 59,529 +0.56(+4.37%)
Mar 29, 2005 13.16 13.19 12.84 12.85 52,380 -0.31(-2.34%)
Mar 28, 2005 13.19 13.23 13.07 13.16 55,630 +0.00(+0.00%)
Mar 24, 2005 13.16 13.25 13.11 13.16 62,129 +0.06(+0.47%)
Mar 23, 2005 13.08 13.19 13.06 13.09 104,111 +0.02(+0.12%)
Mar 22, 2005 13.27 13.33 13.06 13.08 84,745 -0.13(-0.99%)
Mar 21, 2005 13.43 13.43 13.16 13.21 24,955 -0.22(-1.60%)
Mar 18, 2005 13.19 13.44 13.17 13.43 96,053 +0.35(+2.65%)
Mar 17, 2005 13.08 13.09 13.00 13.08 16,507 +0.04(+0.30%)
Mar 16, 2005 13.21 13.30 13.04 13.04 12,737 -0.17(-1.28%)
Mar 15, 2005 13.35 13.43 13.21 13.21 29,894 -0.12(-0.87%)
Mar 14, 2005 13.16 13.40 13.16 13.33 51,860 +0.09(+0.70%)
Mar 11, 2005 13.18 13.54 13.14 13.23 29,114 +0.05(+0.41%)
Mar 10, 2005 13.08 13.33 13.08 13.18 26,515 +0.07(+0.53%)
Mar 09, 2005 13.04 13.21 12.89 13.11 26,255 +0.05(+0.41%)
Mar 08, 2005 13.12 13.15 12.96 13.06 35,093 -0.10(-0.76%)
Mar 07, 2005 13.24 13.27 13.12 13.16 21,966 -0.08(-0.58%)
Mar 04, 2005 13.39 13.41 13.23 13.23 19,236 -0.11(-0.81%)
Mar 03, 2005 13.16 13.44 13.09 13.34 90,854 +0.26(+2.00%)
Mar 02, 2005 12.97 13.19 12.95 13.08 41,592 +0.03(+0.24%)
Mar 01, 2005 12.76 13.16 12.74 13.05 41,072 +0.34(+2.66%)
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%)
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.