Skip to main content

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 11.59 11.65 11.54 11.60 370,736 +0.01(+0.06%)
Aug 30, 2004 11.49 11.88 11.47 11.59 35,614 +0.07(+0.58%)
Aug 27, 2004 11.43 11.52 11.26 11.52 27,714 +0.13(+1.18%)
Aug 26, 2004 11.73 11.73 11.32 11.39 32,133 -0.37(-3.17%)
Aug 25, 2004 11.93 11.95 11.76 11.76 13,924 -0.17(-1.44%)
Aug 24, 2004 12.06 12.14 11.88 11.94 14,995 -0.09(-0.75%)
Aug 23, 2004 11.76 12.15 11.76 12.03 51,948 +0.19(+1.58%)
Aug 20, 2004 11.49 11.84 11.49 11.84 13,522 +0.35(+3.06%)
Aug 19, 2004 11.54 11.61 11.35 11.49 13,656 -0.02(-0.19%)
Aug 18, 2004 11.54 11.65 11.50 11.51 19,681 -0.07(-0.58%)
Aug 17, 2004 11.44 11.58 11.44 11.58 21,957 +0.19(+1.64%)
Aug 16, 2004 11.20 11.39 11.20 11.39 25,304 +0.19(+1.67%)
Aug 13, 2004 11.13 11.24 11.09 11.20 20,351 +0.10(+0.94%)
Aug 12, 2004 11.32 11.32 11.09 11.10 37,087 -0.25(-2.24%)
Aug 11, 2004 11.20 11.35 11.16 11.35 26,643 +0.15(+1.33%)
Aug 10, 2004 11.09 11.28 11.09 11.20 26,108 +0.14(+1.28%)
Aug 09, 2004 11.35 11.35 11.05 11.06 49,672 -0.31(-2.76%)
Aug 06, 2004 11.09 11.56 10.97 11.38 67,747 +0.26(+2.35%)
Aug 05, 2004 11.29 11.29 11.05 11.11 37,087 -0.17(-1.52%)
Aug 04, 2004 11.19 11.32 11.14 11.29 28,250 +0.07(+0.67%)
Aug 03, 2004 11.61 11.61 11.20 11.21 33,204 -0.44(-3.78%)
Aug 02, 2004 11.52 11.76 11.50 11.65 59,312 +0.13(+1.17%)
Jul 30, 2004 11.20 11.57 11.17 11.52 33,873 +0.31(+2.80%)
Jul 29, 2004 11.39 11.39 11.01 11.20 162,674 -0.13(-1.19%)
Jul 28, 2004 11.43 11.43 11.29 11.34 17,941 -0.16(-1.43%)
Jul 27, 2004 11.15 11.50 11.13 11.50 49,136 +0.35(+3.15%)
Jul 26, 2004 11.13 11.22 11.13 11.15 28,652 -0.01(-0.13%)
Jul 23, 2004 11.24 11.27 11.13 11.17 35,078 -0.11(-0.99%)
Jul 22, 2004 11.21 11.34 11.19 11.28 73,638 +0.07(+0.60%)
Jul 21, 2004 11.28 11.40 11.14 11.21 65,337 +0.01(+0.07%)
Jul 20, 2004 11.16 11.24 11.12 11.20 151,427 +0.04(+0.40%)
Jul 19, 2004 11.20 11.22 11.13 11.16 29,723 +0.02(+0.13%)
Jul 16, 2004 11.32 11.50 11.09 11.14 44,584 -0.13(-1.19%)
Jul 15, 2004 11.20 11.61 11.20 11.28 22,225 +0.10(+0.94%)
Jul 14, 2004 11.17 11.37 11.13 11.17 44,718 -0.04(-0.33%)
Jul 13, 2004 11.15 11.36 11.15 11.21 58,910 +0.07(+0.60%)
Jul 12, 2004 10.93 11.20 10.92 11.14 32,133 +0.20(+1.84%)
Jul 09, 2004 10.96 11.00 10.90 10.94 21,957 +0.02(+0.21%)
Jul 08, 2004 11.13 11.14 10.90 10.92 65,872 -0.25(-2.21%)
Jul 07, 2004 11.11 11.35 11.09 11.17 54,090 +0.05(+0.47%)
Jul 06, 2004 11.28 11.28 11.08 11.11 30,258 -0.16(-1.39%)
Jul 02, 2004 11.40 11.40 11.26 11.27 54,760 -0.12(-1.05%)
Jul 01, 2004 11.50 11.50 11.24 11.39 26,509 -0.11(-0.97%)
Jun 30, 2004 11.47 11.54 11.43 11.50 50,609 +0.04(+0.33%)
Jun 29, 2004 11.20 11.54 11.20 11.46 72,165 +0.24(+2.13%)
Jun 28, 2004 11.20 11.28 11.17 11.23 61,320 +0.02(+0.20%)
Jun 25, 2004 11.43 11.44 10.78 11.20 151,695 -0.22(-1.96%)
Jun 24, 2004 11.54 11.54 11.43 11.43 26,108 -0.11(-0.97%)
Jun 23, 2004 11.61 11.64 11.49 11.54 47,664 -0.06(-0.51%)
Jun 22, 2004 11.67 11.67 11.60 11.60 45,254 -0.10(-0.83%)
Jun 21, 2004 11.88 11.88 11.69 11.70 58,107 -0.20(-1.70%)
Jun 18, 2004 11.99 12.03 11.82 11.90 54,760 -0.09(-0.75%)
Jun 17, 2004 12.05 12.29 11.91 11.99 24,635 -0.14(-1.17%)
Jun 16, 2004 12.23 12.23 12.03 12.13 52,618 -0.07(-0.55%)
Jun 15, 2004 12.03 12.21 11.99 12.20 47,798 +0.24(+2.00%)
Jun 14, 2004 12.14 12.17 11.95 11.96 43,781 -0.25(-2.08%)
Jun 10, 2004 11.73 12.21 11.73 12.21 60,115 +0.44(+3.74%)
Jun 09, 2004 11.95 11.95 11.66 11.77 35,614 -0.21(-1.75%)
Jun 08, 2004 11.65 11.99 11.65 11.98 67,077 +0.28(+2.36%)
Jun 07, 2004 11.63 11.70 11.58 11.70 22,627 +0.13(+1.16%)
Jun 04, 2004 11.69 11.69 11.55 11.57 12,317 -0.05(-0.45%)
Jun 03, 2004 11.49 11.74 11.46 11.62 21,020 +0.07(+0.65%)
Jun 02, 2004 11.74 11.74 11.55 11.55 17,941 -0.19(-1.65%)
Jun 01, 2004 11.73 11.76 11.54 11.74 26,911 -0.06(-0.51%)
May 28, 2004 11.78 11.91 11.70 11.80 18,208 +0.02(+0.19%)
May 27, 2004 11.58 11.78 11.52 11.78 25,706 +0.20(+1.74%)
May 26, 2004 11.88 11.88 11.34 11.58 32,802 -0.35(-2.94%)
May 25, 2004 11.49 11.99 11.46 11.93 72,567 +0.44(+3.84%)
May 24, 2004 11.39 11.49 11.32 11.49 15,129 +0.11(+0.98%)
May 21, 2004 11.35 11.40 11.22 11.38 36,953 +0.05(+0.46%)
May 20, 2004 10.90 11.35 10.87 11.32 47,664 +0.42(+3.84%)
May 19, 2004 10.94 11.05 10.82 10.90 52,751 +0.04(+0.34%)
May 18, 2004 10.72 10.94 10.64 10.87 37,488 +0.22(+2.11%)
May 17, 2004 10.76 10.79 10.49 10.64 24,367 -0.18(-1.66%)
May 14, 2004 10.77 11.09 10.61 10.82 40,032 +0.05(+0.49%)
May 13, 2004 10.95 10.95 10.61 10.77 38,559 -0.18(-1.64%)
May 12, 2004 10.93 10.98 10.57 10.95 43,379 +0.01(+0.14%)
May 11, 2004 10.73 10.99 10.54 10.93 31,062 +0.25(+2.31%)
May 10, 2004 11.39 11.39 10.61 10.69 72,031 -0.74(-6.47%)
May 07, 2004 11.50 11.54 11.42 11.43 28,919 -0.02(-0.20%)
May 06, 2004 11.58 11.58 11.39 11.45 78,860 -0.16(-1.41%)
May 05, 2004 11.54 11.65 11.52 11.61 64,801 +0.04(+0.32%)
May 04, 2004 11.84 11.84 11.55 11.58 108,047 -0.26(-2.21%)
May 03, 2004 11.97 11.97 11.80 11.84 57,973 -0.16(-1.37%)
Apr 30, 2004 11.91 12.17 11.84 12.00 51,011 +0.01(+0.06%)
Apr 29, 2004 12.25 12.31 11.94 12.00 55,965 -0.32(-2.61%)
Apr 28, 2004 12.40 12.47 12.17 12.32 45,388 -0.16(-1.26%)
Apr 27, 2004 12.26 12.51 12.25 12.47 38,425 +0.22(+1.83%)
Apr 26, 2004 12.23 12.32 12.10 12.25 30,660 +0.01(+0.12%)
Apr 23, 2004 12.32 12.40 12.20 12.23 29,857 -0.09(-0.73%)
Apr 22, 2004 12.03 12.40 12.01 12.32 49,404 +0.30(+2.48%)
Apr 21, 2004 11.92 12.03 11.68 12.03 46,994 +0.18(+1.51%)
Apr 20, 2004 12.10 12.12 11.84 11.85 91,713 -0.19(-1.61%)
Apr 19, 2004 12.33 12.33 12.03 12.04 52,751 -0.29(-2.36%)
Apr 16, 2004 12.36 12.40 12.25 12.33 27,447 +0.04(+0.30%)
Apr 15, 2004 12.63 12.69 12.29 12.29 41,773 -0.34(-2.66%)
Apr 14, 2004 12.03 12.93 12.03 12.63 98,273 +0.47(+3.87%)
Apr 13, 2004 12.10 12.20 12.06 12.16 26,911 +0.08(+0.68%)
Apr 12, 2004 12.20 12.28 11.95 12.08 59,446 -0.11(-0.92%)
Apr 08, 2004 12.32 12.44 12.19 12.19 40,568 -0.08(-0.67%)
Apr 07, 2004 12.55 12.59 12.15 12.27 39,497 -0.31(-2.44%)
Apr 06, 2004 12.37 12.66 12.37 12.58 54,090 +0.22(+1.75%)
Apr 05, 2004 12.21 12.41 12.14 12.36 64,400 +0.28(+2.35%)
Apr 02, 2004 11.35 12.10 11.35 12.08 49,538 +0.75(+6.59%)
Apr 01, 2004 11.11 11.38 11.08 11.33 27,313 +0.29(+2.64%)
Mar 31, 2004 11.07 11.30 10.97 11.04 43,379 +0.04(+0.41%)
Mar 30, 2004 11.17 11.22 10.99 10.99 44,450 -0.17(-1.54%)
Mar 29, 2004 11.20 11.28 10.96 11.17 33,605 -0.02(-0.20%)
Mar 26, 2004 11.09 11.29 11.05 11.19 22,091 +0.10(+0.88%)
Mar 25, 2004 10.76 11.13 10.74 11.09 50,743 +0.38(+3.56%)
Mar 24, 2004 11.05 11.05 10.60 10.71 39,630 -0.38(-3.43%)
Mar 23, 2004 11.13 11.43 11.09 11.09 77,922 -0.04(-0.34%)
Mar 22, 2004 10.98 11.28 10.98 11.13 146,473 +0.07(+0.68%)
Mar 19, 2004 11.14 11.28 11.02 11.05 76,450 -0.01(-0.07%)
Mar 18, 2004 10.98 11.12 10.88 11.06 42,576 +0.10(+0.95%)
Mar 17, 2004 11.00 11.14 10.94 10.96 30,124 -0.02(-0.20%)
Mar 16, 2004 11.14 11.18 10.89 10.98 64,667 -0.11(-1.01%)
Mar 15, 2004 11.17 11.24 11.00 11.09 29,990 -0.11(-1.00%)
Mar 12, 2004 11.13 11.20 10.94 11.20 31,865 +0.07(+0.67%)
Mar 11, 2004 11.09 11.14 10.61 11.13 72,031 -0.02(-0.20%)
Mar 10, 2004 11.34 11.43 11.05 11.15 26,509 -0.19(-1.65%)
Mar 09, 2004 11.52 11.52 11.18 11.34 50,208 -0.20(-1.75%)
Mar 08, 2004 11.33 11.70 11.29 11.54 97,470 +0.21(+1.85%)
Mar 05, 2004 10.98 11.43 10.98 11.33 99,880 +0.28(+2.50%)
Mar 04, 2004 10.83 11.05 10.76 11.05 53,019 +0.17(+1.58%)
Mar 03, 2004 10.76 10.90 10.70 10.88 45,923 +0.08(+0.76%)
Mar 02, 2004 10.76 10.82 10.68 10.80 70,023 +0.02(+0.21%)
Mar 01, 2004 10.39 10.83 10.39 10.78 86,357 +0.31(+3.00%)
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%)
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.