Skip to main content

Discover Financial Services (NY: DFS )

131.09 +3.09 (+2.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.15 11.15 9.398 10.03 175,532 -1.92(-16.09%)
Apr 28, 2005 12.57 12.61 11.95 11.95 57,210 -0.68(-5.36%)
Apr 27, 2005 12.57 12.74 12.52 12.63 57,730 +0.05(+0.43%)
Apr 26, 2005 12.69 12.75 12.50 12.57 44,468 -0.18(-1.45%)
Apr 25, 2005 12.61 12.77 12.54 12.76 27,175 +0.18(+1.47%)
Apr 22, 2005 12.81 12.85 12.47 12.57 57,470 -0.22(-1.74%)
Apr 21, 2005 12.66 12.96 12.66 12.80 68,912 +0.22(+1.71%)
Apr 20, 2005 13.00 13.07 12.56 12.58 33,676 -0.38(-2.91%)
Apr 19, 2005 13.03 13.18 12.89 12.96 42,647 -0.05(-0.41%)
Apr 18, 2005 12.84 13.15 12.74 13.01 21,063 +0.12(+0.96%)
Apr 15, 2005 12.85 13.07 12.84 12.89 40,307 +0.07(+0.54%)
Apr 14, 2005 13.04 13.12 12.77 12.82 34,846 -0.28(-2.11%)
Apr 13, 2005 13.74 13.80 13.10 13.10 24,834 -0.58(-4.27%)
Apr 12, 2005 13.46 13.70 13.34 13.68 44,468 +0.18(+1.37%)
Apr 11, 2005 13.55 13.64 13.46 13.50 46,288 -0.04(-0.28%)
Apr 08, 2005 13.50 13.57 13.50 13.54 62,151 +0.04(+0.28%)
Apr 07, 2005 13.34 13.50 13.16 13.50 67,352 +0.12(+0.86%)
Apr 06, 2005 13.29 13.49 13.26 13.38 75,934 +0.02(+0.12%)
Apr 05, 2005 13.42 13.50 13.37 13.37 42,127 -0.12(-0.86%)
Apr 04, 2005 13.33 13.52 13.33 13.48 39,137 +0.10(+0.75%)
Apr 01, 2005 13.43 13.46 13.26 13.38 51,619 -0.05(-0.34%)
Mar 31, 2005 13.44 13.46 13.29 13.43 51,619 +0.02(+0.17%)
Mar 30, 2005 12.92 13.41 12.92 13.41 59,551 +0.56(+4.37%)
Mar 29, 2005 13.16 13.19 12.84 12.84 52,399 -0.31(-2.34%)
Mar 28, 2005 13.19 13.23 13.07 13.15 55,650 +0.00(+0.00%)
Mar 24, 2005 13.15 13.24 13.11 13.15 62,151 +0.06(+0.47%)
Mar 23, 2005 13.07 13.19 13.05 13.09 104,149 +0.02(+0.12%)
Mar 22, 2005 13.27 13.33 13.06 13.07 84,775 -0.13(-0.99%)
Mar 21, 2005 13.42 13.43 13.15 13.21 24,964 -0.22(-1.60%)
Mar 18, 2005 13.19 13.44 13.17 13.42 96,087 +0.35(+2.65%)
Mar 17, 2005 13.07 13.09 13.00 13.07 16,513 +0.04(+0.30%)
Mar 16, 2005 13.21 13.30 13.04 13.04 12,742 -0.17(-1.28%)
Mar 15, 2005 13.34 13.42 13.21 13.21 29,905 -0.12(-0.87%)
Mar 14, 2005 13.16 13.40 13.16 13.32 51,879 +0.09(+0.70%)
Mar 11, 2005 13.17 13.54 13.14 13.23 29,125 +0.05(+0.41%)
Mar 10, 2005 13.07 13.32 13.07 13.17 26,524 +0.07(+0.53%)
Mar 09, 2005 13.04 13.21 12.89 13.11 26,264 +0.05(+0.41%)
Mar 08, 2005 13.11 13.14 12.95 13.05 35,106 -0.10(-0.76%)
Mar 07, 2005 13.24 13.27 13.11 13.15 21,974 -0.08(-0.58%)
Mar 04, 2005 13.38 13.41 13.23 13.23 19,243 -0.11(-0.81%)
Mar 03, 2005 13.15 13.44 13.09 13.34 90,886 +0.26(+2.00%)
Mar 02, 2005 12.97 13.19 12.94 13.07 41,607 +0.03(+0.24%)
Mar 01, 2005 12.75 13.15 12.74 13.04 41,087 +0.34(+2.66%)
Feb 28, 2005 12.85 12.89 12.69 12.71 42,257 -0.15(-1.20%)
Feb 25, 2005 12.81 12.90 12.73 12.86 46,938 +0.05(+0.36%)
Feb 24, 2005 12.88 12.89 12.57 12.81 39,137 -0.09(-0.72%)
Feb 23, 2005 12.88 13.00 12.84 12.91 37,967 +0.00(+0.00%)
Feb 22, 2005 13.04 13.08 12.88 12.91 89,976 -0.05(-0.42%)
Feb 18, 2005 12.92 13.03 12.84 12.96 46,808 +0.23(+1.81%)
Feb 17, 2005 13.19 13.19 12.73 12.73 89,976 -0.39(-2.99%)
Feb 16, 2005 12.98 13.12 12.96 13.12 65,662 +0.15(+1.19%)
Feb 15, 2005 12.84 13.01 12.81 12.97 43,038 +0.08(+0.60%)
Feb 14, 2005 12.66 12.89 12.63 12.89 50,969 +0.23(+1.82%)
Feb 11, 2005 12.54 12.69 12.42 12.66 62,931 +0.11(+0.86%)
Feb 10, 2005 12.55 12.68 12.42 12.55 60,981 -0.02(-0.12%)
Feb 09, 2005 13.07 13.07 12.50 12.57 37,316 -0.51(-3.88%)
Feb 08, 2005 13.05 13.09 12.92 13.07 55,390 +0.03(+0.24%)
Feb 07, 2005 13.04 13.07 12.98 13.04 25,354 +0.01(+0.06%)
Feb 04, 2005 12.84 13.04 12.77 13.04 40,697 +0.15(+1.19%)
Feb 03, 2005 12.97 12.97 12.77 12.88 41,217 -0.08(-0.65%)
Feb 02, 2005 12.67 12.97 12.65 12.97 34,066 +0.22(+1.69%)
Feb 01, 2005 12.31 12.75 12.31 12.75 142,766 +0.38(+3.11%)
Jan 31, 2005 12.41 12.46 12.30 12.37 54,740 -0.02(-0.19%)
Jan 28, 2005 12.59 12.69 12.39 12.39 30,165 -0.24(-1.89%)
Jan 27, 2005 12.54 12.77 12.54 12.63 31,075 +0.02(+0.18%)
Jan 26, 2005 12.42 12.61 12.42 12.61 35,886 +0.22(+1.80%)
Jan 25, 2005 12.38 12.54 12.36 12.38 32,246 +0.05(+0.37%)
Jan 24, 2005 12.31 12.48 12.31 12.34 40,177 +0.11(+0.88%)
Jan 21, 2005 12.31 12.46 12.17 12.23 29,905 -0.04(-0.31%)
Jan 20, 2005 12.46 12.46 12.18 12.27 31,465 -0.28(-2.21%)
Jan 19, 2005 12.46 12.61 12.39 12.54 53,439 +0.08(+0.68%)
Jan 18, 2005 12.40 12.46 12.07 12.46 38,747 +0.02(+0.19%)
Jan 14, 2005 12.31 12.46 12.26 12.44 26,524 +0.13(+1.06%)
Jan 13, 2005 12.17 12.42 12.17 12.31 32,766 +0.13(+1.07%)
Jan 12, 2005 12.38 12.38 11.94 12.17 23,274 -0.21(-1.68%)
Jan 11, 2005 12.31 12.52 12.31 12.38 39,267 +0.04(+0.31%)
Jan 10, 2005 12.27 12.56 12.27 12.34 23,014 +0.04(+0.31%)
Jan 07, 2005 12.36 12.57 12.23 12.31 54,350 -0.08(-0.68%)
Jan 06, 2005 12.46 12.50 12.25 12.39 34,196 -0.15(-1.17%)
Jan 05, 2005 12.54 12.65 12.42 12.54 37,576 -0.05(-0.37%)
Jan 04, 2005 12.85 12.86 12.45 12.58 42,127 -0.32(-2.50%)
Jan 03, 2005 12.84 13.03 12.81 12.91 50,449 +0.10(+0.78%)
Dec 31, 2004 12.88 12.94 12.70 12.81 48,108 -0.01(-0.06%)
Dec 30, 2004 12.96 13.00 12.81 12.81 17,943 -0.21(-1.60%)
Dec 29, 2004 12.94 13.07 12.89 13.02 22,234 +0.01(+0.06%)
Dec 28, 2004 12.84 13.07 12.84 13.01 33,286 +0.18(+1.38%)
Dec 27, 2004 13.04 13.04 12.75 12.84 26,394 -0.16(-1.24%)
Dec 23, 2004 12.96 13.06 12.88 13.00 20,283 -0.08(-0.59%)
Dec 22, 2004 13.07 13.14 13.05 13.07 22,364 -0.06(-0.47%)
Dec 21, 2004 12.94 13.21 12.94 13.14 68,392 +0.22(+1.67%)
Dec 20, 2004 12.81 13.07 12.77 12.92 32,246 +0.00(+0.00%)
Dec 17, 2004 12.57 12.98 12.46 12.92 44,338 +0.28(+2.19%)
Dec 16, 2004 12.70 12.79 12.57 12.64 40,437 -0.05(-0.36%)
Dec 15, 2004 12.84 12.84 12.60 12.69 34,196 -0.22(-1.67%)
Dec 14, 2004 12.62 13.07 12.62 12.91 27,955 +0.30(+2.38%)
Dec 13, 2004 12.26 12.71 12.21 12.61 53,179 +0.36(+2.95%)
Dec 10, 2004 12.31 12.31 12.11 12.24 85,425 -0.12(-0.93%)
Dec 09, 2004 12.62 12.63 12.31 12.36 40,047 -0.27(-2.13%)
Dec 08, 2004 12.20 12.69 12.20 12.63 43,298 +0.43(+3.53%)
Dec 07, 2004 13.00 13.00 12.18 12.20 98,948 -0.78(-6.04%)
Dec 06, 2004 13.04 13.06 12.79 12.98 30,425 -0.04(-0.30%)
Dec 03, 2004 13.11 13.11 12.95 13.02 42,907 -0.13(-0.99%)
Dec 02, 2004 13.04 13.19 13.04 13.15 174,622 +0.08(+0.59%)
Dec 01, 2004 13.03 13.08 13.03 13.07 213,499 +0.05(+0.41%)
Nov 30, 2004 13.07 13.07 12.97 13.02 45,248 -0.04(-0.29%)
Nov 29, 2004 13.23 13.24 12.96 13.06 95,827 -0.13(-0.99%)
Nov 26, 2004 13.27 13.27 13.19 13.19 10,011 -0.07(-0.52%)
Nov 24, 2004 13.25 13.27 13.11 13.26 35,886 -0.04(-0.29%)
Nov 23, 2004 13.27 13.30 13.07 13.30 30,035 +0.03(+0.23%)
Nov 22, 2004 13.04 13.34 13.04 13.27 59,030 +0.27(+2.07%)
Nov 19, 2004 13.18 13.19 12.98 13.00 18,593 -0.22(-1.63%)
Nov 18, 2004 13.23 13.33 13.15 13.21 45,118 -0.09(-0.69%)
Nov 17, 2004 13.15 13.33 13.15 13.31 29,385 +0.22(+1.70%)
Nov 16, 2004 13.15 13.24 13.01 13.08 77,624 -0.07(-0.53%)
Nov 15, 2004 12.88 13.15 12.87 13.15 59,941 +0.28(+2.15%)
Nov 12, 2004 12.89 12.91 12.84 12.87 176,182 +0.00(+0.00%)
Nov 11, 2004 12.87 12.92 12.81 12.87 105,319 +0.03(+0.24%)
Nov 10, 2004 12.81 12.96 12.81 12.84 19,763 +0.01(+0.06%)
Nov 09, 2004 12.91 13.00 12.74 12.84 38,617 -0.05(-0.36%)
Nov 08, 2004 13.02 13.02 12.75 12.88 25,484 -0.13(-1.01%)
Nov 05, 2004 12.77 13.04 12.70 13.01 48,759 +0.25(+1.93%)
Nov 04, 2004 12.06 12.81 11.99 12.77 53,699 +0.67(+5.53%)
Nov 03, 2004 11.90 12.15 11.90 12.10 53,569 +0.28(+2.41%)
Nov 02, 2004 11.84 11.84 11.74 11.81 20,933 -0.02(-0.20%)
Nov 01, 2004 11.67 11.84 11.64 11.84 41,477 +0.23(+1.99%)
Oct 29, 2004 11.57 11.63 11.46 11.61 29,125 +0.03(+0.27%)
Oct 28, 2004 11.61 11.76 11.44 11.57 63,581 -0.19(-1.63%)
Oct 27, 2004 11.82 11.84 11.74 11.77 114,681 +0.02(+0.20%)
Oct 26, 2004 11.59 11.84 11.51 11.74 52,659 +0.15(+1.33%)
Oct 25, 2004 11.57 11.81 11.50 11.59 52,529 -0.01(-0.07%)
Oct 22, 2004 11.91 11.91 11.58 11.60 53,830 -0.31(-2.58%)
Oct 21, 2004 11.77 11.92 11.73 11.91 43,688 +0.15(+1.31%)
Oct 20, 2004 11.67 11.84 11.64 11.75 20,413 +0.06(+0.53%)
Oct 19, 2004 11.85 11.88 11.67 11.69 22,104 -0.13(-1.11%)
Oct 18, 2004 11.81 11.94 11.73 11.82 63,191 +0.00(+0.00%)
Oct 15, 2004 11.98 11.98 11.82 11.82 20,023 -0.15(-1.22%)
Oct 14, 2004 12.15 12.24 11.97 11.97 17,033 -0.22(-1.83%)
Oct 13, 2004 12.55 12.57 12.11 12.19 25,484 -0.30(-2.40%)
Oct 12, 2004 12.31 12.50 12.25 12.49 17,033 +0.16(+1.31%)
Oct 11, 2004 12.38 12.38 12.28 12.33 13,002 +0.02(+0.19%)
Oct 08, 2004 12.15 12.59 12.10 12.31 31,335 +0.12(+0.95%)
Oct 07, 2004 12.61 12.61 12.18 12.19 45,378 -0.48(-3.82%)
Oct 06, 2004 12.56 12.67 12.44 12.67 21,974 +0.12(+0.98%)
Oct 05, 2004 12.65 12.66 12.54 12.55 13,912 -0.12(-0.97%)
Oct 04, 2004 12.52 12.71 12.52 12.67 35,756 +0.18(+1.42%)
Oct 01, 2004 12.57 12.84 12.27 12.50 107,269 -0.04(-0.31%)
Sep 30, 2004 12.44 12.56 12.38 12.54 67,092 +0.06(+0.49%)
Sep 29, 2004 12.08 12.47 12.08 12.47 59,030 +0.39(+3.25%)
Sep 28, 2004 11.88 12.11 11.84 12.08 26,394 +0.24(+2.01%)
Sep 27, 2004 11.84 11.92 11.69 11.84 28,215 -0.03(-0.26%)
Sep 24, 2004 11.67 11.91 11.65 11.87 21,714 +0.18(+1.58%)
Sep 23, 2004 11.73 11.84 11.65 11.69 116,501 -0.08(-0.72%)
Sep 22, 2004 11.86 11.86 11.71 11.77 36,666 -0.15(-1.23%)
Sep 21, 2004 11.91 11.92 11.83 11.92 73,463 +0.03(+0.26%)
Sep 20, 2004 11.92 11.92 11.81 11.89 20,413 -0.03(-0.26%)
Sep 17, 2004 11.90 11.92 11.74 11.92 61,631 +0.08(+0.65%)
Sep 16, 2004 11.83 11.92 11.81 11.84 23,274 +0.00(+0.00%)
Sep 15, 2004 11.91 11.92 11.84 11.84 16,253 -0.08(-0.65%)
Sep 14, 2004 11.92 11.95 11.85 11.92 49,019 +0.00(+0.00%)
Sep 13, 2004 11.88 11.94 11.83 11.92 69,172 +0.02(+0.13%)
Sep 10, 2004 11.88 11.92 11.84 11.91 15,862 -0.02(-0.13%)
Sep 09, 2004 11.91 11.92 11.83 11.92 175,272 +0.02(+0.13%)
Sep 08, 2004 11.91 11.96 11.87 11.91 86,986 -0.08(-0.71%)
Sep 07, 2004 12.07 12.15 11.99 11.99 52,269 -0.08(-0.70%)
Sep 03, 2004 12.11 12.12 12.01 12.07 46,678 -0.04(-0.32%)
Sep 02, 2004 12.11 12.15 12.07 12.11 37,316 +0.02(+0.19%)
Sep 01, 2004 12.02 12.15 11.87 12.09 42,907 +0.15(+1.22%)
Aug 31, 2004 11.94 12.00 11.88 11.94 360,037 +0.01(+0.06%)
Aug 30, 2004 11.83 12.23 11.81 11.94 34,586 +0.07(+0.58%)
Aug 27, 2004 11.77 11.87 11.59 11.87 26,915 +0.14(+1.18%)
Aug 26, 2004 12.07 12.07 11.65 11.73 31,205 -0.38(-3.17%)
Aug 25, 2004 12.28 12.31 12.11 12.11 13,522 -0.18(-1.44%)
Aug 24, 2004 12.42 12.50 12.23 12.29 14,562 -0.09(-0.75%)
Aug 23, 2004 12.11 12.51 12.11 12.38 50,449 +0.19(+1.58%)
Aug 20, 2004 11.84 12.19 11.84 12.19 13,132 +0.36(+3.06%)
Aug 19, 2004 11.88 11.95 11.69 11.83 13,262 -0.02(-0.19%)
Aug 18, 2004 11.88 12.00 11.84 11.85 19,113 -0.07(-0.58%)
Aug 17, 2004 11.78 11.92 11.78 11.92 21,323 +0.19(+1.64%)
Aug 16, 2004 11.54 11.73 11.54 11.73 24,574 +0.19(+1.67%)
Aug 13, 2004 11.46 11.57 11.42 11.54 19,763 +0.11(+0.94%)
Aug 12, 2004 11.65 11.65 11.42 11.43 36,016 -0.26(-2.24%)
Aug 11, 2004 11.54 11.69 11.49 11.69 25,874 +0.15(+1.33%)
Aug 10, 2004 11.42 11.61 11.42 11.54 25,354 +0.15(+1.28%)
Aug 09, 2004 11.69 11.69 11.38 11.39 48,238 -0.32(-2.76%)
Aug 06, 2004 11.42 11.91 11.30 11.71 65,792 +0.27(+2.35%)
Aug 05, 2004 11.62 11.62 11.38 11.44 36,016 -0.18(-1.52%)
Aug 04, 2004 11.52 11.65 11.47 11.62 27,435 +0.08(+0.67%)
Aug 03, 2004 11.95 11.95 11.54 11.54 32,246 -0.45(-3.78%)
Aug 02, 2004 11.86 12.11 11.84 12.00 57,600 +0.14(+1.17%)
Jul 30, 2004 11.54 11.91 11.50 11.86 32,896 +0.32(+2.80%)
Jul 29, 2004 11.73 11.73 11.34 11.54 157,979 -0.14(-1.19%)
Jul 28, 2004 11.77 11.77 11.62 11.67 17,423 -0.17(-1.43%)
Jul 27, 2004 11.48 11.84 11.46 11.84 47,718 +0.36(+3.15%)
Jul 26, 2004 11.46 11.55 11.46 11.48 27,825 -0.02(-0.13%)
Jul 23, 2004 11.57 11.61 11.46 11.50 34,066 -0.12(-0.99%)
Jul 22, 2004 11.54 11.67 11.52 11.61 71,513 +0.07(+0.60%)
Jul 21, 2004 11.61 11.74 11.47 11.54 63,451 +0.01(+0.07%)
Jul 20, 2004 11.49 11.57 11.45 11.54 147,057 +0.05(+0.40%)
Jul 19, 2004 11.54 11.55 11.46 11.49 28,865 +0.02(+0.13%)
Jul 16, 2004 11.65 11.84 11.42 11.47 43,298 -0.14(-1.19%)
Jul 15, 2004 11.54 11.95 11.54 11.61 21,584 +0.11(+0.94%)
Jul 14, 2004 11.50 11.71 11.46 11.51 43,428 -0.04(-0.33%)
Jul 13, 2004 11.48 11.70 11.48 11.54 57,210 +0.07(+0.60%)
Jul 12, 2004 11.25 11.53 11.24 11.47 31,205 +0.21(+1.84%)
Jul 09, 2004 11.28 11.33 11.23 11.27 21,323 +0.02(+0.20%)
Jul 08, 2004 11.46 11.47 11.23 11.24 63,971 -0.25(-2.21%)
Jul 07, 2004 11.44 11.69 11.42 11.50 52,529 +0.05(+0.47%)
Jul 06, 2004 11.61 11.61 11.41 11.44 29,385 -0.16(-1.39%)
Jul 02, 2004 11.74 11.74 11.60 11.61 53,179 -0.12(-1.05%)
Jul 01, 2004 11.84 11.84 11.57 11.73 25,744 -0.12(-0.97%)
Jun 30, 2004 11.81 11.88 11.77 11.84 49,149 +0.04(+0.33%)
Jun 29, 2004 11.54 11.88 11.53 11.81 70,083 +0.25(+2.13%)
Jun 28, 2004 11.54 11.61 11.50 11.56 59,551 +0.02(+0.20%)
Jun 25, 2004 11.77 11.78 11.10 11.54 147,317 -0.23(-1.96%)
Jun 24, 2004 11.88 11.88 11.77 11.77 25,354 -0.12(-0.97%)
Jun 23, 2004 11.95 11.98 11.83 11.88 46,288 -0.06(-0.51%)
Jun 22, 2004 12.02 12.02 11.94 11.94 43,948 -0.10(-0.83%)
Jun 21, 2004 12.23 12.23 12.04 12.04 56,430 -0.21(-1.70%)
Jun 18, 2004 12.34 12.39 12.17 12.25 53,179 -0.09(-0.75%)
Jun 17, 2004 12.41 12.65 12.26 12.34 23,924 -0.15(-1.17%)
Jun 16, 2004 12.59 12.59 12.38 12.49 51,099 -0.07(-0.55%)
Jun 15, 2004 12.38 12.57 12.34 12.56 46,418 +0.25(+2.00%)
Jun 14, 2004 12.50 12.54 12.31 12.31 42,517 -0.26(-2.08%)
Jun 10, 2004 12.08 12.57 12.08 12.57 58,380 +0.45(+3.74%)
Jun 09, 2004 12.31 12.31 12.01 12.12 34,586 -0.22(-1.75%)
Jun 08, 2004 12.00 12.34 12.00 12.34 65,142 +0.28(+2.36%)
Jun 07, 2004 11.97 12.05 11.92 12.05 21,974 +0.14(+1.16%)
Jun 04, 2004 12.04 12.04 11.90 11.91 11,962 -0.05(-0.45%)
Jun 03, 2004 11.84 12.09 11.80 11.97 20,413 +0.08(+0.65%)
Jun 02, 2004 12.09 12.09 11.89 11.89 17,423 -0.20(-1.65%)
Jun 01, 2004 12.07 12.11 11.88 12.09 26,134 -0.06(-0.51%)
May 28, 2004 12.13 12.26 12.05 12.15 17,683 +0.02(+0.19%)
May 27, 2004 11.92 12.13 11.86 12.13 24,964 +0.21(+1.74%)
May 26, 2004 12.23 12.23 11.67 11.92 31,855 -0.36(-2.94%)
May 25, 2004 11.83 12.34 11.80 12.28 70,473 +0.45(+3.84%)
May 24, 2004 11.73 11.83 11.65 11.83 14,692 +0.12(+0.99%)
May 21, 2004 11.69 11.74 11.55 11.71 35,886 +0.05(+0.46%)
May 20, 2004 11.23 11.68 11.19 11.66 46,288 +0.43(+3.84%)
May 19, 2004 11.27 11.38 11.14 11.23 51,229 +0.04(+0.34%)
May 18, 2004 11.04 11.27 10.96 11.19 36,406 +0.23(+2.11%)
May 17, 2004 11.07 11.11 10.81 10.96 23,664 -0.18(-1.66%)
May 14, 2004 11.09 11.42 10.93 11.14 38,877 +0.05(+0.49%)
May 13, 2004 11.27 11.27 10.92 11.09 37,446 -0.18(-1.64%)
May 12, 2004 11.26 11.31 10.88 11.27 42,127 +0.02(+0.14%)
May 11, 2004 11.04 11.31 10.85 11.26 30,165 +0.25(+2.31%)
May 10, 2004 11.73 11.73 10.92 11.01 69,953 -0.76(-6.47%)
May 07, 2004 11.84 11.88 11.76 11.77 28,085 -0.02(-0.20%)
May 06, 2004 11.92 11.92 11.73 11.79 76,584 -0.17(-1.41%)
May 05, 2004 11.88 12.00 11.86 11.96 62,931 +0.04(+0.32%)
May 04, 2004 12.19 12.19 11.90 11.92 104,929 -0.27(-2.21%)
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.