Discover Financial Services (NY: DFS )

105.40 -1.13 (-1.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.80 12.04 11.69 11.76 40,703 +0.05(+0.41%)
Mar 30, 2004 11.90 11.96 11.72 11.72 41,708 -0.18(-1.54%)
Mar 29, 2004 11.94 12.02 11.69 11.90 31,532 -0.02(-0.20%)
Mar 26, 2004 11.82 12.04 11.77 11.92 20,728 +0.10(+0.88%)
Mar 25, 2004 11.46 11.86 11.45 11.82 47,613 +0.41(+3.56%)
Mar 24, 2004 11.78 11.78 11.30 11.41 37,186 -0.41(-3.43%)
Mar 23, 2004 11.86 12.18 11.82 11.82 73,116 -0.04(-0.34%)
Mar 22, 2004 11.70 12.02 11.70 11.86 137,437 +0.08(+0.68%)
Mar 19, 2004 11.87 12.02 11.74 11.78 71,734 -0.01(-0.07%)
Mar 18, 2004 11.70 11.85 11.60 11.79 39,949 +0.11(+0.95%)
Mar 17, 2004 11.72 11.87 11.66 11.68 28,266 -0.02(-0.20%)
Mar 16, 2004 11.88 11.92 11.61 11.70 60,678 -0.12(-1.01%)
Mar 15, 2004 11.90 11.98 11.72 11.82 28,140 -0.12(-1.00%)
Mar 12, 2004 11.86 11.94 11.66 11.94 29,899 +0.08(+0.67%)
Mar 11, 2004 11.82 11.88 11.30 11.86 67,588 -0.02(-0.20%)
Mar 10, 2004 12.08 12.18 11.78 11.88 24,874 -0.20(-1.65%)
Mar 09, 2004 12.27 12.27 11.92 12.08 47,110 -0.21(-1.75%)
Mar 08, 2004 12.08 12.47 12.04 12.30 91,457 +0.22(+1.85%)
Mar 05, 2004 11.70 12.18 11.70 12.08 93,719 +0.29(+2.50%)
Mar 04, 2004 11.54 11.78 11.46 11.78 49,749 +0.18(+1.58%)
Mar 03, 2004 11.46 11.62 11.41 11.60 43,090 +0.09(+0.76%)
Mar 02, 2004 11.46 11.53 11.38 11.51 65,703 +0.02(+0.21%)
Mar 01, 2004 11.07 11.54 11.07 11.49 81,030 +0.33(+3.00%)
Feb 27, 2004 10.98 11.20 10.98 11.15 71,357 +0.13(+1.16%)
Feb 26, 2004 10.75 11.07 10.70 11.02 67,085 +0.26(+2.44%)
Feb 25, 2004 10.75 10.86 10.63 10.76 49,120 -0.05(-0.44%)
Feb 24, 2004 10.39 10.81 10.27 10.81 51,507 +0.46(+4.46%)
Feb 23, 2004 10.23 10.43 10.23 10.35 128,769 +0.11(+1.09%)
Feb 20, 2004 10.25 10.44 9.990 10.24 99,121 -0.10(-0.92%)
Feb 19, 2004 10.83 10.87 10.33 10.33 49,623 -0.42(-3.92%)
Feb 18, 2004 10.75 10.87 10.73 10.75 26,382 +0.05(+0.45%)
Feb 17, 2004 10.63 10.83 10.59 10.71 70,352 +0.09(+0.82%)
Feb 13, 2004 10.79 10.79 10.59 10.62 52,261 -0.14(-1.26%)
Feb 12, 2004 10.87 10.91 10.75 10.75 42,085 -0.11(-1.03%)
Feb 11, 2004 11.02 11.03 10.81 10.87 210,679 -0.14(-1.23%)
Feb 10, 2004 11.14 11.15 10.95 11.00 50,125 -0.14(-1.29%)
Feb 09, 2004 11.16 11.21 11.11 11.14 47,864 +0.00(+0.00%)
Feb 06, 2004 11.06 11.22 11.01 11.14 62,311 +0.10(+0.86%)
Feb 05, 2004 10.79 11.26 10.77 11.05 44,975 +0.30(+2.82%)
Feb 04, 2004 11.10 11.18 10.75 10.75 92,965 -0.41(-3.64%)
Feb 03, 2004 11.12 11.37 11.06 11.15 35,552 +0.03(+0.29%)
Feb 02, 2004 10.93 11.26 10.77 11.12 36,934 +0.19(+1.75%)
Jan 30, 2004 10.87 11.02 10.85 10.93 23,241 +0.06(+0.59%)
Jan 29, 2004 10.91 10.98 10.79 10.87 53,769 +0.02(+0.15%)
Jan 28, 2004 11.13 11.14 10.83 10.85 37,939 -0.34(-3.06%)
Jan 27, 2004 11.14 11.34 11.11 11.19 31,155 +0.07(+0.64%)
Jan 26, 2004 11.06 11.12 10.99 11.12 18,467 +0.02(+0.22%)
Jan 23, 2004 10.98 11.10 10.94 11.10 39,824 +0.13(+1.16%)
Jan 22, 2004 10.98 11.02 10.93 10.97 36,558 +0.02(+0.15%)
Jan 21, 2004 11.02 11.04 10.91 10.95 31,155 -0.06(-0.58%)
Jan 20, 2004 10.91 11.10 10.91 11.02 34,924 +0.10(+0.95%)
Jan 16, 2004 11.06 11.22 10.91 10.91 60,050 +0.01(+0.07%)
Jan 15, 2004 10.94 10.97 10.87 10.91 35,678 -0.04(-0.36%)
Jan 14, 2004 10.94 10.98 10.83 10.94 22,613 -0.04(-0.36%)
Jan 13, 2004 10.87 11.02 10.75 10.98 47,487 +0.08(+0.73%)
Jan 12, 2004 10.91 10.94 10.87 10.91 35,427 +0.05(+0.44%)
Jan 09, 2004 10.83 10.92 10.83 10.86 49,874 -0.05(-0.44%)
Jan 08, 2004 10.83 10.94 10.79 10.91 31,532 +0.05(+0.44%)
Jan 07, 2004 10.91 10.92 10.83 10.86 20,728 -0.01(-0.07%)
Jan 06, 2004 10.89 10.94 10.87 10.87 33,794 -0.04(-0.36%)
Jan 05, 2004 10.94 11.02 10.87 10.91 38,693 -0.08(-0.72%)
Jan 02, 2004 10.51 11.12 10.51 10.98 127,890 +0.56(+5.34%)
Dec 31, 2003 10.74 10.87 10.42 10.43 52,261 -0.39(-3.61%)
Dec 30, 2003 10.84 10.87 10.71 10.82 58,794 -0.07(-0.66%)
Dec 29, 2003 10.91 10.94 10.84 10.89 37,186 +0.00(+0.00%)
Dec 26, 2003 10.69 10.93 10.69 10.89 40,326 +0.01(+0.07%)
Dec 24, 2003 10.83 10.90 10.83 10.88 20,728 -0.01(-0.07%)
Dec 23, 2003 10.87 10.90 10.82 10.89 84,548 +0.14(+1.33%)
Dec 22, 2003 10.69 10.94 10.69 10.75 22,613 +0.01(+0.07%)
Dec 19, 2003 10.89 10.89 10.57 10.74 46,357 -0.15(-1.39%)
Dec 18, 2003 10.83 10.83 10.77 10.89 14,196 +0.02(+0.22%)
Dec 17, 2003 10.63 10.91 10.63 10.87 29,271 +0.16(+1.49%)
Dec 16, 2003 10.71 10.71 10.59 10.71 25,753 -0.03(-0.30%)
Dec 15, 2003 10.94 10.95 10.74 10.74 49,246 -0.16(-1.46%)
Dec 12, 2003 10.96 10.97 10.83 10.90 53,643 +0.03(+0.29%)
Dec 11, 2003 10.83 10.97 10.83 10.87 112,060 +0.08(+0.74%)
Dec 10, 2003 10.87 10.89 10.76 10.79 28,517 -0.04(-0.37%)
Dec 09, 2003 11.02 11.05 10.67 10.83 64,321 -0.15(-1.38%)
Dec 08, 2003 11.03 11.10 10.96 10.98 53,015 -0.06(-0.50%)
Dec 05, 2003 11.25 11.26 10.90 11.03 33,794 -0.14(-1.21%)
Dec 04, 2003 11.20 11.30 11.14 11.17 61,306 -0.04(-0.36%)
Dec 03, 2003 11.30 11.35 11.22 11.21 57,789 -0.02(-0.21%)
Dec 02, 2003 11.35 11.40 11.22 11.23 76,382 -0.05(-0.42%)
Dec 01, 2003 11.22 11.26 11.22 11.28 47,613 +0.03(+0.28%)
Nov 28, 2003 11.18 11.30 11.18 11.25 19,095 +0.11(+1.00%)
Nov 26, 2003 11.38 11.42 11.12 11.14 59,296 -0.17(-1.48%)
Nov 25, 2003 11.38 11.38 11.27 11.30 70,100 +0.00(+0.00%)
Nov 24, 2003 11.24 11.38 11.24 11.30 57,663 +0.10(+0.85%)
Nov 21, 2003 11.26 11.26 11.18 11.21 21,985 +0.01(+0.07%)
Nov 20, 2003 11.14 11.22 11.09 11.20 49,120 +0.20(+1.81%)
Nov 19, 2003 11.02 11.21 10.83 11.00 35,678 -0.02(-0.22%)
Nov 18, 2003 11.26 11.26 11.02 11.02 32,412 -0.20(-1.77%)
Nov 17, 2003 10.94 11.30 10.87 11.22 28,643 +0.00(+0.00%)
Nov 14, 2003 11.39 11.39 11.22 11.22 26,256 -0.14(-1.26%)
Nov 13, 2003 11.46 11.46 11.29 11.37 30,904 -0.14(-1.24%)
Nov 12, 2003 11.30 11.56 11.26 11.51 73,618 +0.21(+1.83%)
Nov 11, 2003 11.03 11.34 11.03 11.30 54,271 +0.25(+2.31%)
Nov 10, 2003 10.94 11.13 10.94 11.05 37,186 +0.10(+0.95%)
Nov 07, 2003 10.94 11.14 10.93 10.94 23,241 -0.20(-1.79%)
Nov 06, 2003 11.14 11.14 11.14 11.14 64,950 +0.04(+0.36%)
Nov 05, 2003 11.30 11.13 11.05 11.10 43,467 +0.04(+0.36%)
Nov 04, 2003 11.30 11.30 11.05 11.06 80,025 -0.28(-2.46%)
Nov 03, 2003 11.25 11.38 11.25 11.34 73,888 +0.16(+1.42%)
Oct 31, 2003 11.26 11.37 11.14 11.18 55,527 +0.14(+1.22%)
Oct 30, 2003 10.55 11.05 10.55 11.05 157,538 +0.71(+6.85%)
Oct 29, 2003 10.36 10.59 10.34 10.34 40,955 -0.05(-0.46%)
Oct 28, 2003 10.62 10.67 10.54 10.39 31,281 -0.20(-1.88%)
Oct 27, 2003 10.43 10.67 10.43 10.59 17,713 +0.18(+1.76%)
Oct 24, 2003 10.52 10.55 10.39 10.40 35,301 -0.11(-1.06%)
Oct 23, 2003 10.59 10.60 10.45 10.52 32,412 -0.11(-1.05%)
Oct 22, 2003 10.71 10.72 10.63 10.63 37,688 -0.12(-1.11%)
Oct 21, 2003 10.78 10.81 10.71 10.75 26,758 -0.04(-0.37%)
Oct 20, 2003 10.87 10.87 10.70 10.79 20,980 -0.09(-0.81%)
Oct 17, 2003 10.97 10.97 10.80 10.87 45,980 -0.13(-1.16%)
Oct 16, 2003 10.97 11.06 10.97 11.00 32,035 +0.02(+0.22%)
Oct 15, 2003 10.99 11.13 10.91 10.98 28,517 -0.06(-0.58%)
Oct 14, 2003 10.98 11.10 10.94 11.04 28,517 +0.06(+0.51%)
Oct 13, 2003 10.87 11.09 10.87 10.98 49,749 +0.15(+1.40%)
Oct 10, 2003 10.79 10.88 10.71 10.83 57,035 +0.05(+0.44%)
Oct 09, 2003 10.58 10.80 10.55 10.79 1,048,749 +0.13(+1.19%)
Oct 08, 2003 10.84 10.84 10.66 10.66 102,890 -0.21(-1.90%)
Oct 07, 2003 10.81 10.89 10.75 10.87 68,342 -0.05(-0.44%)
Oct 06, 2003 10.83 10.95 10.83 10.91 25,251 +0.05(+0.44%)
Oct 03, 2003 10.82 10.91 10.73 10.87 57,412 +0.24(+2.25%)
Oct 02, 2003 10.68 10.68 10.62 10.63 38,442 +0.14(+1.29%)
Oct 01, 2003 10.12 10.56 10.12 10.49 37,186 +0.38(+3.78%)
Sep 30, 2003 10.25 10.27 10.11 10.11 34,045 -0.16(-1.55%)
Sep 29, 2003 10.07 10.30 10.07 10.27 48,367 +0.16(+1.57%)
Sep 26, 2003 10.23 10.23 10.04 10.11 45,100 -0.17(-1.63%)
Sep 25, 2003 10.43 10.43 10.27 10.28 41,708 -0.15(-1.45%)
Sep 24, 2003 10.41 10.46 10.31 10.43 142,840 +0.02(+0.15%)
Sep 23, 2003 10.16 10.39 10.04 10.41 30,527 +0.20(+1.95%)
Sep 22, 2003 10.67 10.67 10.20 10.21 48,492 -0.51(-4.75%)
Sep 19, 2003 10.70 10.75 10.63 10.72 31,658 -0.02(-0.15%)
Sep 18, 2003 10.67 10.75 10.67 10.74 33,919 +0.12(+1.12%)
Sep 17, 2003 10.75 10.79 10.59 10.62 25,753 -0.13(-1.18%)
Sep 16, 2003 10.55 10.83 10.59 10.75 44,849 +0.19(+1.81%)
Sep 15, 2003 10.55 10.65 10.55 10.55 26,005 -0.03(-0.30%)
Sep 12, 2003 10.48 10.63 10.43 10.59 22,236 +0.10(+0.99%)
Sep 11, 2003 10.48 10.59 10.45 10.48 46,733 -0.01(-0.08%)
Sep 10, 2003 10.75 10.75 10.47 10.49 58,291 -0.25(-2.37%)
Sep 09, 2003 11.00 11.04 10.71 10.75 82,035 -0.20(-1.82%)
Sep 08, 2003 11.08 11.14 10.93 10.94 58,794 -0.17(-1.50%)
Sep 05, 2003 11.08 11.14 10.97 11.11 54,271 -0.01(-0.07%)
Sep 04, 2003 10.92 11.13 10.88 11.12 48,241 +0.21(+1.90%)
Sep 03, 2003 11.01 11.04 10.91 10.91 110,176 -0.09(-0.80%)
Sep 02, 2003 11.14 11.18 11.00 11.00 163,568 -0.06(-0.57%)
Aug 29, 2003 10.91 11.14 10.79 11.06 79,271 +0.11(+1.02%)
Aug 28, 2003 10.94 10.98 10.91 10.95 28,140 -0.03(-0.29%)
Aug 27, 2003 10.98 11.02 10.95 10.98 29,145 -0.04(-0.36%)
Aug 26, 2003 10.83 11.02 10.77 11.02 24,372 +0.18(+1.61%)
Aug 25, 2003 10.76 10.98 10.76 10.85 21,608 +0.06(+0.59%)
Aug 22, 2003 11.06 11.06 10.75 10.79 31,281 -0.28(-2.52%)
Aug 21, 2003 11.10 11.10 10.94 11.06 36,432 +0.00(+0.00%)
Aug 20, 2003 11.02 11.10 10.98 11.06 21,231 -0.01(-0.07%)
Aug 19, 2003 10.98 11.13 10.96 11.07 82,538 +0.05(+0.43%)
Aug 18, 2003 10.99 11.41 10.87 11.02 39,070 +0.03(+0.29%)
Aug 15, 2003 10.91 11.06 10.87 10.99 10,804 +0.13(+1.17%)
Aug 14, 2003 10.83 10.87 10.79 10.87 23,869 +0.00(+0.00%)
Aug 13, 2003 10.93 10.98 10.83 10.87 46,357 -0.04(-0.36%)
Aug 12, 2003 10.76 10.97 10.76 10.91 67,337 +0.12(+1.11%)
Aug 11, 2003 10.75 10.93 10.67 10.79 41,080 +0.02(+0.22%)
Aug 08, 2003 10.83 10.83 10.66 10.76 34,924 +0.00(+0.00%)
Aug 07, 2003 10.91 10.91 10.76 10.76 91,332 -0.19(-1.74%)
Aug 06, 2003 10.96 11.01 10.94 10.95 156,282 +0.01(+0.07%)
Aug 05, 2003 11.02 11.02 10.94 10.94 57,538 +0.00(+0.00%)
Aug 04, 2003 10.94 11.02 10.94 10.94 63,316 -0.02(-0.15%)
Aug 01, 2003 11.02 11.05 10.94 10.96 61,055 -0.10(-0.93%)
Jul 31, 2003 11.62 11.62 10.91 11.06 249,498 -1.31(-10.61%)
Jul 30, 2003 12.10 12.42 11.93 12.38 79,397 +0.32(+2.64%)
Jul 29, 2003 11.94 12.06 11.86 12.06 40,955 +0.13(+1.07%)
Jul 28, 2003 12.14 12.20 11.82 11.93 98,116 -0.23(-1.90%)
Jul 25, 2003 12.27 12.30 11.96 12.16 46,482 -0.15(-1.23%)
Jul 24, 2003 12.38 12.42 12.30 12.31 27,387 -0.03(-0.26%)
Jul 23, 2003 12.42 12.42 12.34 12.35 22,361 -0.05(-0.38%)
Jul 22, 2003 12.26 12.45 12.25 12.39 50,502 +0.20(+1.63%)
Jul 21, 2003 12.42 12.42 12.16 12.19 49,874 -0.22(-1.80%)
Jul 18, 2003 12.25 12.42 12.22 12.42 13,442 +0.18(+1.43%)
Jul 17, 2003 12.46 12.46 12.18 12.24 33,919 -0.24(-1.91%)
Jul 16, 2003 12.34 12.48 12.28 12.48 37,437 +0.10(+0.84%)
Jul 15, 2003 12.42 12.50 12.24 12.38 66,457 +0.04(+0.32%)
Jul 14, 2003 12.50 12.51 12.26 12.34 124,121 -0.14(-1.08%)
Jul 11, 2003 12.27 12.48 12.27 12.47 70,854 +0.21(+1.69%)
Jul 10, 2003 12.31 12.34 12.00 12.27 254,147 -0.09(-0.71%)
Jul 09, 2003 12.54 12.54 12.34 12.35 160,302 -0.17(-1.34%)
Jul 08, 2003 12.30 12.53 12.30 12.52 71,482 +0.21(+1.68%)
Jul 07, 2003 12.08 12.34 12.04 12.31 94,221 +0.25(+2.04%)
Jul 03, 2003 12.22 12.22 12.04 12.07 95,980 -0.19(-1.56%)
Jul 02, 2003 12.03 12.27 12.03 12.26 105,528 +0.23(+1.92%)
Jul 01, 2003 12.23 12.23 11.83 12.03 143,342 -0.18(-1.43%)
Jun 30, 2003 11.74 12.20 11.74 12.20 387,690 +0.46(+3.93%)
Jun 27, 2003 11.74 11.84 11.58 11.74 54,774 -0.04(-0.34%)
Jun 26, 2003 11.47 11.82 11.47 11.78 114,824 +0.31(+2.71%)
Jun 25, 2003 11.42 11.54 11.42 11.47 29,145 +0.04(+0.35%)
Jun 24, 2003 11.44 11.54 11.42 11.43 43,593 +0.00(+0.00%)
Jun 23, 2003 11.46 11.57 11.34 11.43 118,970 +0.05(+0.42%)
Jun 20, 2003 11.36 11.49 11.34 11.38 136,935 +0.08(+0.70%)
Jun 19, 2003 11.22 11.41 11.18 11.30 141,709 +0.16(+1.43%)
Jun 18, 2003 10.71 11.18 10.67 11.14 63,819 +0.46(+4.32%)
Jun 17, 2003 10.51 10.70 10.47 10.68 80,402 +0.21(+2.05%)
Jun 16, 2003 10.21 10.51 10.19 10.47 93,593 +0.21(+2.10%)
Jun 13, 2003 10.35 10.39 10.23 10.25 35,678 -0.08(-0.77%)
Jun 12, 2003 10.28 10.35 10.28 10.33 89,699 +0.06(+0.54%)
Jun 11, 2003 10.31 10.34 10.24 10.28 30,653 -0.06(-0.54%)
Jun 10, 2003 10.15 10.38 10.14 10.33 67,965 +0.21(+2.12%)
Jun 09, 2003 10.07 10.20 9.982 10.12 45,603 +0.02(+0.16%)
Jun 06, 2003 10.07 10.11 10.05 10.10 114,950 +0.08(+0.79%)
Jun 05, 2003 10.03 10.11 9.950 10.02 74,246 +0.01(+0.08%)
Jun 04, 2003 9.902 10.03 9.878 10.01 114,573 +0.11(+1.13%)
Jun 03, 2003 9.727 9.910 9.671 9.902 100,754 +0.19(+1.97%)
Jun 02, 2003 9.552 9.791 9.552 9.711 71,734 +0.13(+1.33%)
May 30, 2003 9.687 9.695 9.393 9.584 189,950 -0.02(-0.25%)
May 29, 2003 9.353 9.910 9.353 9.608 170,227 +0.30(+3.25%)
May 28, 2003 9.106 9.313 9.106 9.305 88,693 +0.21(+2.27%)
May 27, 2003 9.170 9.170 9.066 9.098 55,904 -0.02(-0.17%)
May 23, 2003 8.995 9.154 8.955 9.114 24,497 +0.08(+0.88%)
May 22, 2003 8.915 9.035 8.915 9.035 17,462 +0.09(+0.98%)
May 21, 2003 8.915 9.066 8.557 8.947 61,935 +0.07(+0.81%)
May 20, 2003 9.082 9.273 8.780 8.875 56,030 -0.21(-2.28%)
May 19, 2003 9.074 9.186 9.058 9.082 50,000 +0.05(+0.53%)
May 16, 2003 9.393 9.544 9.035 9.035 98,995 -0.38(-4.06%)
May 15, 2003 9.313 9.472 9.242 9.417 35,929 +0.12(+1.28%)
May 14, 2003 9.472 9.472 9.186 9.297 60,678 -0.18(-1.85%)
May 13, 2003 9.512 9.512 9.433 9.472 30,779 -0.08(-0.83%)
May 12, 2003 9.273 9.608 9.273 9.552 60,553 +0.24(+2.56%)
May 09, 2003 9.393 9.393 9.146 9.313 170,227 -0.08(-0.85%)
May 08, 2003 9.353 9.425 9.210 9.393 28,894 +0.00(+0.00%)
May 07, 2003 9.552 9.552 9.074 9.393 86,307 -0.16(-1.67%)
May 06, 2003 9.926 10.03 9.552 9.552 127,262 -0.41(-4.15%)
May 05, 2003 9.982 10.06 9.870 9.966 104,774 -0.01(-0.08%)
May 02, 2003 9.791 9.974 9.791 9.974 96,482 +0.12(+1.21%)
May 01, 2003 9.751 9.990 9.568 9.854 173,367 +0.46(+4.92%)
Apr 30, 2003 8.915 9.393 8.915 9.393 193,594 +0.52(+5.83%)
Apr 29, 2003 8.103 9.074 8.103 8.875 307,288 +0.81(+10.07%)
Apr 28, 2003 8.151 8.358 8.008 8.063 57,538 -0.01(-0.10%)
Apr 25, 2003 8.040 8.119 7.992 8.071 22,487 +0.07(+0.90%)
Apr 24, 2003 8.262 8.342 7.960 8.000 44,849 -0.24(-2.90%)
Apr 23, 2003 8.358 8.414 8.239 8.239 18,090 -0.08(-0.96%)
Apr 22, 2003 8.079 8.398 8.079 8.318 29,648 +0.19(+2.35%)
Apr 21, 2003 7.960 8.143 7.936 8.127 50,377 +0.20(+2.51%)
Apr 17, 2003 8.000 8.008 7.872 7.928 85,176 -0.06(-0.80%)
Apr 16, 2003 8.151 8.151 7.960 7.992 21,985 -0.17(-2.05%)
Apr 15, 2003 8.000 8.159 7.976 8.159 28,392 +0.20(+2.50%)
Apr 14, 2003 7.928 8.079 7.928 7.960 32,537 +0.06(+0.70%)
Apr 11, 2003 7.936 7.952 7.761 7.904 21,608 +0.00(+0.00%)
Apr 10, 2003 7.856 7.952 7.856 7.904 21,608 +0.05(+0.61%)
Apr 09, 2003 7.801 7.896 7.777 7.856 97,362 +0.09(+1.13%)
Apr 08, 2003 7.841 7.841 7.761 7.769 70,854 -0.10(-1.21%)
Apr 07, 2003 7.801 7.976 7.801 7.864 23,366 +0.13(+1.65%)
Apr 04, 2003 7.809 7.849 7.721 7.737 58,919 -0.06(-0.82%)
Apr 03, 2003 7.960 7.960 7.665 7.801 53,517 -0.16(-2.00%)
Apr 02, 2003 8.000 8.000 7.920 7.960 24,623 -0.03(-0.40%)
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.