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

Discover Financial Services (NY: DFS )

136.11 -1.47 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 30, 2004 10.19 10.34 10.18 10.25 24,778 +0.06(+0.59%)
Jan 29, 2004 10.23 10.30 10.12 10.19 57,324 +0.01(+0.15%)
Jan 28, 2004 10.44 10.45 10.16 10.18 40,448 -0.32(-3.06%)
Jan 27, 2004 10.45 10.64 10.42 10.50 33,216 +0.07(+0.64%)
Jan 26, 2004 10.38 10.43 10.31 10.43 19,688 +0.02(+0.22%)
Jan 23, 2004 10.30 10.41 10.27 10.41 42,457 +0.12(+1.16%)
Jan 22, 2004 10.30 10.34 10.25 10.29 38,975 +0.01(+0.15%)
Jan 21, 2004 10.34 10.36 10.24 10.27 33,216 -0.06(-0.58%)
Jan 20, 2004 10.23 10.42 10.23 10.33 37,234 +0.10(+0.95%)
Jan 16, 2004 10.38 10.52 10.23 10.24 64,021 +0.01(+0.07%)
Jan 15, 2004 10.27 10.29 10.19 10.23 38,037 -0.04(-0.36%)
Jan 14, 2004 10.27 10.30 10.15 10.27 24,108 -0.04(-0.36%)
Jan 13, 2004 10.19 10.34 10.08 10.30 50,628 +0.07(+0.73%)
Jan 12, 2004 10.23 10.26 10.19 10.23 37,770 +0.04(+0.44%)
Jan 09, 2004 10.15 10.24 10.15 10.18 53,172 -0.04(-0.44%)
Jan 08, 2004 10.16 10.27 10.12 10.23 33,618 +0.04(+0.44%)
Jan 07, 2004 10.24 10.24 10.15 10.18 22,099 -0.01(-0.07%)
Jan 06, 2004 10.21 10.26 10.19 10.19 36,028 -0.04(-0.36%)
Jan 05, 2004 10.27 10.33 10.20 10.23 41,252 -0.07(-0.73%)
Jan 02, 2004 9.855 10.43 9.855 10.30 136,347 +0.52(+5.34%)
Dec 31, 2003 10.07 10.19 9.773 9.781 55,717 -0.37(-3.61%)
Dec 30, 2003 10.17 10.19 10.04 10.15 62,682 -0.07(-0.66%)
Dec 29, 2003 10.23 10.27 10.17 10.21 39,645 +0.00(+0.00%)
Dec 26, 2003 10.03 10.25 10.03 10.21 42,993 +0.01(+0.07%)
Dec 24, 2003 10.15 10.22 10.15 10.21 22,099 -0.01(-0.07%)
Dec 23, 2003 10.20 10.22 10.15 10.21 90,139 +0.13(+1.33%)
Dec 22, 2003 10.03 10.27 10.03 10.08 24,108 +0.01(+0.07%)
Dec 19, 2003 10.21 10.21 9.915 10.07 49,422 -0.14(-1.39%)
Dec 18, 2003 10.15 10.15 10.10 10.21 15,134 +0.02(+0.22%)
Dec 17, 2003 9.967 10.23 9.967 10.19 31,207 +0.15(+1.49%)
Dec 16, 2003 10.04 10.04 9.930 10.04 27,457 -0.03(-0.30%)
Dec 15, 2003 10.27 10.27 10.07 10.07 52,503 -0.15(-1.46%)
Dec 12, 2003 10.28 10.29 10.15 10.22 57,190 +0.03(+0.29%)
Dec 11, 2003 10.15 10.29 10.15 10.19 119,471 +0.07(+0.74%)
Dec 10, 2003 10.19 10.21 10.09 10.12 30,403 -0.04(-0.37%)
Dec 09, 2003 10.33 10.36 10.00 10.15 68,575 -0.14(-1.38%)
Dec 08, 2003 10.35 10.42 10.28 10.30 56,521 -0.05(-0.51%)
Dec 05, 2003 10.55 10.56 10.22 10.35 36,028 -0.13(-1.21%)
Dec 04, 2003 10.51 10.60 10.45 10.48 65,361 -0.04(-0.35%)
Dec 03, 2003 10.60 10.65 10.53 10.51 61,610 -0.02(-0.21%)
Dec 02, 2003 10.65 10.69 10.52 10.53 81,433 -0.04(-0.42%)
Dec 01, 2003 10.53 10.56 10.53 10.58 50,761 +0.03(+0.28%)
Nov 28, 2003 10.49 10.59 10.49 10.55 20,358 +0.10(+1.00%)
Nov 26, 2003 10.68 10.71 10.43 10.45 63,218 -0.16(-1.48%)
Nov 25, 2003 10.68 10.68 10.57 10.60 74,736 +0.00(+0.00%)
Nov 24, 2003 10.54 10.68 10.54 10.60 61,476 +0.09(+0.85%)
Nov 21, 2003 10.56 10.56 10.49 10.51 23,438 +0.01(+0.07%)
Nov 20, 2003 10.45 10.53 10.40 10.51 52,369 +0.19(+1.81%)
Nov 19, 2003 10.34 10.51 10.15 10.32 38,037 -0.02(-0.22%)
Nov 18, 2003 10.56 10.56 10.34 10.34 34,555 -0.19(-1.77%)
Nov 17, 2003 10.27 10.59 10.19 10.53 30,537 +0.00(+0.00%)
Nov 14, 2003 10.68 10.68 10.53 10.53 27,992 -0.13(-1.26%)
Nov 13, 2003 10.75 10.75 10.59 10.66 32,948 -0.13(-1.24%)
Nov 12, 2003 10.60 10.84 10.56 10.80 78,486 +0.19(+1.83%)
Nov 11, 2003 10.35 10.63 10.35 10.60 57,860 +0.24(+2.31%)
Nov 10, 2003 10.27 10.44 10.27 10.36 39,645 +0.10(+0.94%)
Nov 07, 2003 10.27 10.45 10.25 10.27 24,778 -0.19(-1.79%)
Nov 06, 2003 10.45 10.45 10.45 10.45 69,245 +0.04(+0.36%)
Nov 05, 2003 10.59 10.44 10.36 10.42 46,342 +0.04(+0.36%)
Nov 04, 2003 10.59 10.59 10.36 10.38 85,317 -0.26(-2.46%)
Nov 03, 2003 10.55 10.68 10.55 10.64 78,774 +0.15(+1.42%)
Oct 31, 2003 10.56 10.66 10.45 10.49 59,199 +0.13(+1.22%)
Oct 30, 2003 9.893 10.36 9.893 10.36 167,956 +0.66(+6.85%)
Oct 29, 2003 9.721 9.938 9.699 9.699 43,663 -0.04(-0.46%)
Oct 28, 2003 9.960 10.00 9.885 9.743 33,350 -0.19(-1.88%)
Oct 27, 2003 9.781 10.00 9.781 9.930 18,885 +0.17(+1.76%)
Oct 24, 2003 9.863 9.900 9.743 9.758 37,636 -0.10(-1.06%)
Oct 23, 2003 9.930 9.945 9.803 9.863 34,555 -0.10(-1.05%)
Oct 22, 2003 10.04 10.06 9.967 9.967 40,180 -0.11(-1.11%)
Oct 21, 2003 10.11 10.14 10.05 10.08 28,528 -0.04(-0.37%)
Oct 20, 2003 10.20 10.20 10.03 10.12 22,367 -0.08(-0.81%)
Oct 17, 2003 10.29 10.29 10.13 10.20 49,020 -0.12(-1.16%)
Oct 16, 2003 10.29 10.37 10.29 10.32 34,153 +0.02(+0.22%)
Oct 15, 2003 10.31 10.44 10.23 10.30 30,403 -0.06(-0.58%)
Oct 14, 2003 10.30 10.42 10.27 10.36 30,403 +0.05(+0.51%)
Oct 13, 2003 10.19 10.40 10.19 10.30 53,038 +0.14(+1.40%)
Oct 10, 2003 10.12 10.21 10.05 10.16 60,807 +0.04(+0.44%)
Oct 09, 2003 9.923 10.13 9.893 10.12 1,118,102 +0.12(+1.19%)
Oct 08, 2003 10.17 10.17 9.997 9.997 109,694 -0.19(-1.90%)
Oct 07, 2003 10.14 10.21 10.08 10.19 72,861 -0.04(-0.44%)
Oct 06, 2003 10.15 10.27 10.15 10.24 26,921 +0.04(+0.44%)
Oct 03, 2003 10.15 10.24 10.06 10.19 61,209 +0.22(+2.25%)
Oct 02, 2003 10.02 10.02 9.960 9.967 40,984 +0.13(+1.29%)
Oct 01, 2003 9.490 9.908 9.490 9.840 39,645 +0.36(+3.78%)
Sep 30, 2003 9.616 9.631 9.482 9.482 36,296 -0.15(-1.55%)
Sep 29, 2003 9.445 9.661 9.445 9.631 51,565 +0.15(+1.57%)
Sep 26, 2003 9.594 9.594 9.415 9.482 48,083 -0.16(-1.63%)
Sep 25, 2003 9.781 9.781 9.631 9.639 44,466 -0.14(-1.45%)
Sep 24, 2003 9.766 9.811 9.669 9.781 152,285 +0.01(+0.15%)
Sep 23, 2003 9.527 9.743 9.415 9.766 32,546 +0.19(+1.95%)
Sep 22, 2003 10.01 10.01 9.572 9.579 51,699 -0.48(-4.75%)
Sep 19, 2003 10.03 10.08 9.975 10.06 33,752 -0.01(-0.15%)
Sep 18, 2003 10.00 10.08 10.00 10.07 36,162 +0.11(+1.12%)
Sep 17, 2003 10.08 10.12 9.930 9.960 27,457 -0.12(-1.19%)
Sep 16, 2003 9.900 10.15 9.938 10.08 47,815 +0.18(+1.81%)
Sep 15, 2003 9.893 9.990 9.893 9.900 27,724 -0.03(-0.30%)
Sep 12, 2003 9.833 9.967 9.781 9.930 23,706 +0.10(+0.99%)
Sep 11, 2003 9.826 9.930 9.803 9.833 49,824 -0.01(-0.08%)
Sep 10, 2003 10.08 10.08 9.818 9.840 62,146 -0.24(-2.37%)
Sep 09, 2003 10.32 10.36 10.04 10.08 87,460 -0.19(-1.82%)
Sep 08, 2003 10.39 10.45 10.25 10.27 62,682 -0.16(-1.50%)
Sep 05, 2003 10.39 10.45 10.29 10.42 57,860 -0.01(-0.07%)
Sep 04, 2003 10.24 10.44 10.21 10.43 51,431 +0.19(+1.90%)
Sep 03, 2003 10.33 10.36 10.24 10.24 117,462 -0.08(-0.80%)
Sep 02, 2003 10.45 10.49 10.32 10.32 174,385 -0.06(-0.58%)
Aug 29, 2003 10.23 10.45 10.12 10.38 84,513 +0.10(+1.02%)
Aug 28, 2003 10.27 10.30 10.24 10.27 30,001 -0.03(-0.29%)
Aug 27, 2003 10.30 10.34 10.27 10.30 31,073 -0.04(-0.36%)
Aug 26, 2003 10.15 10.34 10.10 10.34 25,983 +0.16(+1.61%)
Aug 25, 2003 10.09 10.30 10.09 10.18 23,037 +0.06(+0.59%)
Aug 22, 2003 10.38 10.38 10.09 10.12 33,350 -0.26(-2.52%)
Aug 21, 2003 10.42 10.42 10.27 10.38 38,841 +0.00(+0.00%)
Aug 20, 2003 10.34 10.42 10.30 10.38 22,635 -0.01(-0.07%)
Aug 19, 2003 10.30 10.44 10.28 10.39 87,996 +0.04(+0.43%)
Aug 18, 2003 10.31 10.70 10.19 10.34 41,654 +0.03(+0.29%)
Aug 15, 2003 10.23 10.38 10.19 10.31 11,518 +0.12(+1.17%)
Aug 14, 2003 10.15 10.20 10.12 10.19 25,447 +0.00(+0.00%)
Aug 13, 2003 10.25 10.30 10.15 10.19 49,422 -0.04(-0.36%)
Aug 12, 2003 10.09 10.29 10.09 10.23 71,790 +0.11(+1.11%)
Aug 11, 2003 10.08 10.25 10.00 10.12 43,797 +0.02(+0.22%)
Aug 08, 2003 10.15 10.15 9.997 10.09 37,234 +0.00(+0.00%)
Aug 07, 2003 10.23 10.23 10.09 10.09 97,371 -0.18(-1.74%)
Aug 06, 2003 10.28 10.33 10.27 10.27 166,617 +0.01(+0.07%)
Aug 05, 2003 10.34 10.34 10.27 10.27 61,342 +0.00(+0.00%)
Aug 04, 2003 10.27 10.34 10.27 10.27 67,504 -0.01(-0.14%)
Aug 01, 2003 10.34 10.36 10.27 10.28 65,093 -0.10(-0.93%)
Jul 31, 2003 10.90 10.90 10.23 10.38 265,998 -1.23(-10.61%)
Jul 30, 2003 11.35 11.65 11.19 11.61 84,647 +0.30(+2.64%)
Jul 29, 2003 11.20 11.31 11.12 11.31 43,663 +0.12(+1.07%)
Jul 28, 2003 11.39 11.45 11.09 11.19 104,604 -0.22(-1.90%)
Jul 25, 2003 11.51 11.54 11.21 11.41 49,556 -0.14(-1.23%)
Jul 24, 2003 11.61 11.65 11.54 11.55 29,198 -0.03(-0.26%)
Jul 23, 2003 11.65 11.65 11.57 11.58 23,840 -0.04(-0.39%)
Jul 22, 2003 11.50 11.68 11.49 11.62 53,842 +0.19(+1.63%)
Jul 21, 2003 11.65 11.65 11.41 11.44 53,172 -0.21(-1.80%)
Jul 18, 2003 11.49 11.65 11.46 11.65 14,331 +0.16(+1.43%)
Jul 17, 2003 11.68 11.68 11.42 11.48 36,162 -0.22(-1.91%)
Jul 16, 2003 11.57 11.71 11.52 11.71 39,913 +0.10(+0.84%)
Jul 15, 2003 11.65 11.72 11.48 11.61 70,852 +0.04(+0.32%)
Jul 14, 2003 11.72 11.74 11.50 11.57 132,329 -0.13(-1.09%)
Jul 11, 2003 11.51 11.71 11.51 11.70 75,540 +0.19(+1.69%)
Jul 10, 2003 11.55 11.57 11.26 11.51 270,953 -0.08(-0.71%)
Jul 09, 2003 11.77 11.77 11.57 11.59 170,903 -0.16(-1.34%)
Jul 08, 2003 11.54 11.75 11.54 11.74 76,209 +0.19(+1.68%)
Jul 07, 2003 11.33 11.57 11.30 11.55 100,452 +0.23(+2.04%)
Jul 03, 2003 11.46 11.46 11.29 11.32 102,327 -0.18(-1.56%)
Jul 02, 2003 11.28 11.51 11.28 11.50 112,506 +0.22(+1.92%)
Jul 01, 2003 11.47 11.47 11.09 11.28 152,821 -0.16(-1.43%)
Jun 30, 2003 11.01 11.45 11.01 11.45 413,328 +0.43(+3.93%)
Jun 27, 2003 11.01 11.11 10.86 11.01 58,396 -0.04(-0.34%)
Jun 26, 2003 10.76 11.09 10.76 11.05 122,418 +0.29(+2.71%)
Jun 25, 2003 10.71 10.83 10.71 10.76 31,073 +0.04(+0.35%)
Jun 24, 2003 10.73 10.83 10.71 10.72 46,476 +0.00(+0.00%)
Jun 23, 2003 10.75 10.86 10.63 10.72 126,837 +0.04(+0.42%)
Jun 20, 2003 10.65 10.78 10.64 10.68 145,990 +0.07(+0.70%)
Jun 19, 2003 10.53 10.70 10.49 10.60 151,080 +0.15(+1.43%)
Jun 18, 2003 10.04 10.49 10.01 10.45 68,039 +0.43(+4.32%)
Jun 17, 2003 9.855 10.03 9.818 10.02 85,719 +0.20(+2.05%)
Jun 16, 2003 9.579 9.855 9.557 9.818 99,782 +0.20(+2.10%)
Jun 13, 2003 9.706 9.743 9.594 9.616 38,037 -0.07(-0.77%)
Jun 12, 2003 9.639 9.706 9.639 9.691 95,630 +0.05(+0.54%)
Jun 11, 2003 9.669 9.699 9.602 9.639 32,680 -0.05(-0.54%)
Jun 10, 2003 9.519 9.736 9.512 9.691 72,459 +0.20(+2.12%)
Jun 09, 2003 9.445 9.572 9.363 9.490 48,618 +0.01(+0.16%)
Jun 06, 2003 9.445 9.482 9.422 9.475 122,551 +0.07(+0.79%)
Jun 05, 2003 9.407 9.482 9.333 9.400 79,156 +0.01(+0.08%)
Jun 04, 2003 9.288 9.407 9.266 9.393 122,150 +0.10(+1.13%)
Jun 03, 2003 9.124 9.295 9.071 9.288 107,417 +0.18(+1.97%)
Jun 02, 2003 8.959 9.183 8.959 9.109 76,477 +0.12(+1.33%)
May 30, 2003 9.086 9.094 8.810 8.989 202,512 -0.02(-0.25%)
May 29, 2003 8.773 9.295 8.773 9.012 181,484 +0.28(+3.25%)
May 28, 2003 8.541 8.735 8.541 8.728 94,559 +0.19(+2.27%)
May 27, 2003 8.601 8.601 8.504 8.534 59,601 -0.01(-0.17%)
May 23, 2003 8.437 8.586 8.399 8.549 26,117 +0.07(+0.88%)
May 22, 2003 8.362 8.474 8.362 8.474 18,617 +0.08(+0.98%)
May 21, 2003 8.362 8.504 8.026 8.392 66,030 +0.07(+0.81%)
May 20, 2003 8.519 8.698 8.235 8.325 59,735 -0.19(-2.28%)
May 19, 2003 8.511 8.616 8.497 8.519 53,306 +0.04(+0.53%)
May 16, 2003 8.810 8.952 8.474 8.474 105,542 -0.36(-4.06%)
May 15, 2003 8.735 8.885 8.668 8.833 38,305 +0.11(+1.28%)
May 14, 2003 8.885 8.885 8.616 8.721 64,691 -0.16(-1.85%)
May 13, 2003 8.922 8.922 8.847 8.885 32,814 -0.07(-0.83%)
May 12, 2003 8.698 9.012 8.698 8.959 64,557 +0.22(+2.56%)
May 09, 2003 8.810 8.810 8.579 8.735 181,484 -0.07(-0.85%)
May 08, 2003 8.773 8.840 8.638 8.810 30,805 +0.00(+0.00%)
May 07, 2003 8.959 8.959 8.511 8.810 92,014 -0.15(-1.67%)
May 06, 2003 9.310 9.407 8.959 8.959 135,677 -0.39(-4.15%)
May 05, 2003 9.363 9.437 9.258 9.348 111,703 -0.01(-0.08%)
May 02, 2003 9.183 9.355 9.183 9.355 102,863 +0.11(+1.21%)
May 01, 2003 9.146 9.370 8.974 9.243 184,832 +0.43(+4.92%)
Apr 30, 2003 8.362 8.810 8.362 8.810 206,396 +0.49(+5.83%)
Apr 29, 2003 7.601 8.511 7.601 8.325 327,608 +0.76(+10.07%)
Apr 28, 2003 7.645 7.840 7.511 7.563 61,342 -0.01(-0.10%)
Apr 25, 2003 7.541 7.616 7.496 7.571 23,974 +0.07(+0.90%)
Apr 24, 2003 7.750 7.825 7.466 7.504 47,815 -0.22(-2.90%)
Apr 23, 2003 7.840 7.892 7.728 7.728 19,286 -0.07(-0.96%)
Apr 22, 2003 7.578 7.877 7.578 7.802 31,609 +0.18(+2.35%)
Apr 21, 2003 7.466 7.638 7.444 7.623 53,708 +0.19(+2.51%)
Apr 17, 2003 7.504 7.511 7.384 7.436 90,809 -0.06(-0.80%)
Apr 16, 2003 7.645 7.645 7.466 7.496 23,438 -0.16(-2.05%)
Apr 15, 2003 7.504 7.653 7.481 7.653 30,269 +0.19(+2.50%)
Apr 14, 2003 7.436 7.578 7.436 7.466 34,689 +0.05(+0.70%)
Apr 11, 2003 7.444 7.459 7.280 7.414 23,037 +0.00(+0.00%)
Apr 10, 2003 7.369 7.459 7.369 7.414 23,037 +0.04(+0.61%)
Apr 09, 2003 7.317 7.406 7.295 7.369 103,800 +0.08(+1.13%)
Apr 08, 2003 7.354 7.354 7.280 7.287 75,540 -0.09(-1.21%)
Apr 07, 2003 7.317 7.481 7.317 7.377 24,912 +0.12(+1.65%)
Apr 04, 2003 7.324 7.362 7.242 7.257 62,816 -0.06(-0.82%)
Apr 03, 2003 7.466 7.466 7.190 7.317 57,056 -0.15(-2.00%)
Apr 02, 2003 7.504 7.504 7.429 7.466 26,251 -0.03(-0.40%)
Apr 01, 2003 7.392 7.504 7.332 7.496 26,519 +0.16(+2.24%)
Mar 31, 2003 7.466 7.504 7.280 7.332 90,005 -0.13(-1.80%)
Mar 28, 2003 7.511 7.518 7.444 7.466 62,414 -0.04(-0.50%)
Mar 27, 2003 7.429 7.690 7.429 7.504 59,735 +0.06(+0.80%)
Mar 26, 2003 7.466 7.504 7.421 7.444 83,978 -0.02(-0.30%)
Mar 25, 2003 7.451 7.504 7.444 7.466 46,877 +0.00(+0.00%)
Mar 24, 2003 7.429 7.578 7.421 7.466 69,780 +0.01(+0.20%)
Mar 21, 2003 7.541 7.645 7.429 7.451 95,094 -0.01(-0.20%)
Mar 20, 2003 7.504 7.563 7.429 7.466 60,271 -0.11(-1.48%)
Mar 19, 2003 7.616 7.653 7.317 7.578 220,995 +0.10(+1.40%)
Mar 18, 2003 8.213 8.287 7.317 7.474 220,057 -1.07(-12.50%)
Mar 17, 2003 8.176 8.541 8.176 8.541 43,395 +0.37(+4.47%)
Mar 14, 2003 8.325 8.325 8.101 8.176 123,891 -0.07(-0.90%)
Mar 13, 2003 7.929 8.287 7.854 8.250 48,886 +0.34(+4.25%)
Mar 12, 2003 8.138 8.153 7.914 7.914 50,494 -0.18(-2.21%)
Mar 11, 2003 8.138 8.325 8.086 8.093 15,938 -0.01(-0.18%)
Mar 10, 2003 8.101 8.213 8.064 8.108 35,493 -0.03(-0.37%)
Mar 07, 2003 8.101 8.295 8.071 8.138 14,599 +0.01(+0.09%)
Mar 06, 2003 8.287 8.362 8.101 8.131 18,617 -0.16(-1.98%)
Mar 05, 2003 8.526 8.526 8.220 8.295 24,912 -0.23(-2.71%)
Mar 04, 2003 8.586 8.609 8.519 8.526 23,974 -0.13(-1.47%)
Mar 03, 2003 8.213 8.661 8.213 8.653 30,269 +0.44(+5.36%)
Feb 28, 2003 8.287 8.325 8.213 8.213 24,510 -0.07(-0.90%)
Feb 27, 2003 8.250 8.325 8.064 8.287 74,870 +0.11(+1.37%)
Feb 26, 2003 8.511 8.549 8.138 8.176 98,845 -0.34(-3.95%)
Feb 25, 2003 8.594 8.594 8.422 8.511 40,984 -0.14(-1.64%)
Feb 24, 2003 8.885 8.885 8.601 8.653 52,637 -0.28(-3.17%)
Feb 21, 2003 8.474 9.109 8.474 8.937 247,514 +0.63(+7.55%)
Feb 20, 2003 8.138 8.362 8.123 8.310 71,388 +0.17(+2.11%)
Feb 19, 2003 8.571 8.571 8.078 8.138 81,165 -0.44(-5.13%)
Feb 18, 2003 8.250 8.579 8.250 8.579 30,939 +0.38(+4.64%)
Feb 14, 2003 8.205 8.474 8.198 8.198 45,270 +0.01(+0.18%)
Feb 13, 2003 8.213 8.235 8.123 8.183 15,134 -0.05(-0.63%)
Feb 12, 2003 8.287 8.332 8.220 8.235 35,761 -0.05(-0.63%)
Feb 11, 2003 8.213 8.332 8.138 8.287 17,545 +0.00(+0.00%)
Feb 10, 2003 8.228 8.287 8.116 8.287 41,386 +0.06(+0.73%)
Feb 07, 2003 8.511 8.541 8.228 8.228 34,287 -0.32(-3.76%)
Feb 06, 2003 8.758 8.773 8.437 8.549 79,558 -0.20(-2.30%)
Feb 05, 2003 8.885 8.885 8.661 8.750 30,671 -0.17(-1.92%)
Feb 04, 2003 8.773 8.989 8.691 8.922 31,207 +0.10(+1.10%)
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.