Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.48 12.52 12.32 12.34 43,513 -0.15(-1.20%)
Feb 25, 2005 12.44 12.53 12.36 12.49 48,333 +0.04(+0.36%)
Feb 24, 2005 12.51 12.52 12.21 12.44 40,300 -0.09(-0.71%)
Feb 23, 2005 12.51 12.62 12.47 12.53 39,095 +0.00(+0.00%)
Feb 22, 2005 12.66 12.70 12.51 12.53 92,650 -0.05(-0.42%)
Feb 18, 2005 12.55 12.65 12.47 12.59 48,199 +0.22(+1.81%)
Feb 17, 2005 12.81 12.81 12.36 12.36 92,650 -0.38(-2.99%)
Feb 16, 2005 12.61 12.74 12.59 12.74 67,613 +0.15(+1.19%)
Feb 15, 2005 12.47 12.64 12.44 12.59 44,316 +0.07(+0.60%)
Feb 14, 2005 12.29 12.52 12.26 12.52 52,484 +0.22(+1.82%)
Feb 11, 2005 12.17 12.32 12.06 12.29 64,801 +0.10(+0.86%)
Feb 10, 2005 12.19 12.32 12.06 12.19 62,793 -0.01(-0.12%)
Feb 09, 2005 12.70 12.70 12.14 12.20 38,425 -0.49(-3.88%)
Feb 08, 2005 12.67 12.71 12.55 12.70 57,036 +0.03(+0.24%)
Feb 07, 2005 12.67 12.69 12.61 12.67 26,108 +0.01(+0.06%)
Feb 04, 2005 12.47 12.66 12.41 12.66 41,907 +0.15(+1.19%)
Feb 03, 2005 12.59 12.59 12.40 12.51 42,442 -0.08(-0.65%)
Feb 02, 2005 12.31 12.60 12.29 12.59 35,078 +0.21(+1.69%)
Feb 01, 2005 11.95 12.38 11.95 12.38 147,009 +0.37(+3.11%)
Jan 31, 2005 12.05 12.10 11.94 12.01 56,366 -0.02(-0.19%)
Jan 28, 2005 12.23 12.32 12.03 12.03 31,062 -0.23(-1.89%)
Jan 27, 2005 12.17 12.40 12.17 12.26 31,999 +0.02(+0.18%)
Jan 26, 2005 12.06 12.24 12.06 12.24 36,953 +0.22(+1.80%)
Jan 25, 2005 12.03 12.18 12.00 12.03 33,204 +0.04(+0.37%)
Jan 24, 2005 11.95 12.12 11.95 11.98 41,371 +0.10(+0.88%)
Jan 21, 2005 11.95 12.10 11.82 11.88 30,794 -0.04(-0.31%)
Jan 20, 2005 12.10 12.10 11.83 11.91 32,400 -0.27(-2.21%)
Jan 19, 2005 12.10 12.25 12.03 12.18 55,028 +0.08(+0.68%)
Jan 18, 2005 12.04 12.10 11.73 12.10 39,898 +0.02(+0.19%)
Jan 14, 2005 11.95 12.10 11.91 12.08 27,313 +0.13(+1.06%)
Jan 13, 2005 11.82 12.06 11.82 11.95 33,739 +0.13(+1.07%)
Jan 12, 2005 12.03 12.03 11.59 11.82 23,965 -0.20(-1.68%)
Jan 11, 2005 11.95 12.16 11.95 12.03 40,434 +0.04(+0.31%)
Jan 10, 2005 11.91 12.20 11.91 11.99 23,698 +0.04(+0.31%)
Jan 07, 2005 12.00 12.21 11.88 11.95 55,965 -0.08(-0.68%)
Jan 06, 2005 12.10 12.14 11.90 12.03 35,212 -0.14(-1.17%)
Jan 05, 2005 12.17 12.29 12.06 12.17 38,693 -0.04(-0.37%)
Jan 04, 2005 12.48 12.49 12.09 12.22 43,379 -0.31(-2.50%)
Jan 03, 2005 12.47 12.65 12.44 12.53 51,948 +0.10(+0.78%)
Dec 31, 2004 12.51 12.57 12.33 12.44 49,538 -0.01(-0.06%)
Dec 30, 2004 12.59 12.62 12.44 12.44 18,476 -0.20(-1.60%)
Dec 29, 2004 12.56 12.70 12.52 12.64 22,894 +0.01(+0.06%)
Dec 28, 2004 12.47 12.70 12.47 12.64 34,275 +0.17(+1.38%)
Dec 27, 2004 12.66 12.66 12.38 12.47 27,179 -0.16(-1.24%)
Dec 23, 2004 12.59 12.68 12.51 12.62 20,886 -0.07(-0.59%)
Dec 22, 2004 12.70 12.76 12.67 12.70 23,028 -0.06(-0.47%)
Dec 21, 2004 12.57 12.83 12.57 12.76 70,425 +0.21(+1.67%)
Dec 20, 2004 12.44 12.70 12.40 12.55 33,204 +0.00(+0.00%)
Dec 17, 2004 12.21 12.61 12.10 12.55 45,655 +0.27(+2.19%)
Dec 16, 2004 12.33 12.42 12.21 12.28 41,639 -0.04(-0.36%)
Dec 15, 2004 12.47 12.47 12.23 12.32 35,212 -0.21(-1.67%)
Dec 14, 2004 12.26 12.69 12.26 12.53 28,785 +0.29(+2.38%)
Dec 13, 2004 11.91 12.35 11.86 12.24 54,760 +0.35(+2.95%)
Dec 10, 2004 11.95 11.95 11.76 11.89 87,964 -0.11(-0.93%)
Dec 09, 2004 12.26 12.26 11.95 12.00 41,237 -0.26(-2.13%)
Dec 08, 2004 11.85 12.32 11.85 12.26 44,584 +0.42(+3.53%)
Dec 07, 2004 12.62 12.62 11.83 11.85 101,888 -0.76(-6.04%)
Dec 06, 2004 12.66 12.68 12.42 12.61 31,329 -0.04(-0.30%)
Dec 03, 2004 12.73 12.73 12.58 12.64 44,183 -0.13(-0.99%)
Dec 02, 2004 12.67 12.81 12.66 12.77 179,811 +0.07(+0.59%)
Dec 01, 2004 12.65 12.70 12.65 12.70 219,844 +0.05(+0.41%)
Nov 30, 2004 12.70 12.70 12.60 12.64 46,593 -0.04(-0.29%)
Nov 29, 2004 12.85 12.86 12.59 12.68 98,675 -0.13(-0.99%)
Nov 26, 2004 12.88 12.88 12.81 12.81 10,309 -0.07(-0.52%)
Nov 24, 2004 12.87 12.89 12.73 12.88 36,953 -0.04(-0.29%)
Nov 23, 2004 12.88 12.91 12.70 12.91 30,928 +0.03(+0.23%)
Nov 22, 2004 12.66 12.95 12.66 12.88 60,785 +0.26(+2.07%)
Nov 19, 2004 12.80 12.81 12.61 12.62 19,146 -0.21(-1.63%)
Nov 18, 2004 12.85 12.94 12.77 12.83 46,459 -0.09(-0.69%)
Nov 17, 2004 12.77 12.94 12.77 12.92 30,258 +0.22(+1.70%)
Nov 16, 2004 12.77 12.85 12.63 12.70 79,931 -0.07(-0.53%)
Nov 15, 2004 12.51 12.77 12.50 12.77 61,722 +0.27(+2.15%)
Nov 12, 2004 12.52 12.54 12.47 12.50 181,418 +0.00(+0.00%)
Nov 11, 2004 12.50 12.55 12.44 12.50 108,449 +0.03(+0.24%)
Nov 10, 2004 12.44 12.59 12.44 12.47 20,351 +0.01(+0.06%)
Nov 09, 2004 12.53 12.62 12.38 12.47 39,764 -0.04(-0.36%)
Nov 08, 2004 12.64 12.64 12.38 12.51 26,242 -0.13(-1.00%)
Nov 05, 2004 12.41 12.66 12.33 12.64 50,208 +0.24(+1.93%)
Nov 04, 2004 11.71 12.44 11.64 12.40 55,295 +0.65(+5.53%)
Nov 03, 2004 11.55 11.80 11.55 11.75 55,161 +0.28(+2.41%)
Nov 02, 2004 11.50 11.50 11.40 11.47 21,555 -0.02(-0.19%)
Nov 01, 2004 11.34 11.50 11.30 11.49 42,710 +0.22(+1.99%)
Oct 29, 2004 11.23 11.29 11.13 11.27 29,990 +0.03(+0.27%)
Oct 28, 2004 11.28 11.42 11.11 11.24 65,471 -0.19(-1.63%)
Oct 27, 2004 11.48 11.50 11.40 11.43 118,089 +0.02(+0.20%)
Oct 26, 2004 11.26 11.50 11.18 11.40 54,224 +0.15(+1.33%)
Oct 25, 2004 11.24 11.46 11.17 11.26 54,090 -0.01(-0.07%)
Oct 22, 2004 11.56 11.56 11.25 11.26 55,429 -0.30(-2.58%)
Oct 21, 2004 11.43 11.58 11.39 11.56 44,986 +0.15(+1.31%)
Oct 20, 2004 11.34 11.50 11.31 11.41 21,020 +0.06(+0.53%)
Oct 19, 2004 11.51 11.54 11.34 11.35 22,760 -0.13(-1.11%)
Oct 18, 2004 11.47 11.59 11.39 11.48 65,069 +0.00(+0.00%)
Oct 15, 2004 11.64 11.64 11.48 11.48 20,618 -0.14(-1.22%)
Oct 14, 2004 11.80 11.89 11.62 11.62 17,539 -0.22(-1.83%)
Oct 13, 2004 12.19 12.21 11.76 11.84 26,242 -0.29(-2.40%)
Oct 12, 2004 11.95 12.14 11.90 12.13 17,539 +0.16(+1.31%)
Oct 11, 2004 12.03 12.03 11.93 11.97 13,388 +0.02(+0.19%)
Oct 08, 2004 11.80 12.23 11.75 11.95 32,267 +0.11(+0.95%)
Oct 07, 2004 12.25 12.25 11.83 11.84 46,726 -0.47(-3.82%)
Oct 06, 2004 12.20 12.31 12.08 12.31 22,627 +0.12(+0.98%)
Oct 05, 2004 12.29 12.29 12.17 12.19 14,326 -0.12(-0.97%)
Oct 04, 2004 12.16 12.35 12.16 12.31 36,819 +0.17(+1.42%)
Oct 01, 2004 12.21 12.47 11.91 12.14 110,457 -0.04(-0.31%)
Sep 30, 2004 12.08 12.20 12.03 12.17 69,086 +0.06(+0.49%)
Sep 29, 2004 11.73 12.11 11.73 12.11 60,785 +0.38(+3.25%)
Sep 28, 2004 11.54 11.76 11.49 11.73 27,179 +0.23(+2.01%)
Sep 27, 2004 11.49 11.58 11.35 11.50 29,053 -0.03(-0.26%)
Sep 24, 2004 11.34 11.56 11.32 11.53 22,359 +0.18(+1.58%)
Sep 23, 2004 11.39 11.50 11.32 11.35 119,963 -0.08(-0.72%)
Sep 22, 2004 11.52 11.52 11.38 11.43 37,756 -0.14(-1.23%)
Sep 21, 2004 11.56 11.58 11.49 11.58 75,646 +0.03(+0.26%)
Sep 20, 2004 11.58 11.58 11.46 11.55 21,020 -0.03(-0.26%)
Sep 17, 2004 11.55 11.58 11.40 11.58 63,462 +0.07(+0.65%)
Sep 16, 2004 11.49 11.58 11.46 11.50 23,965 +0.00(+0.00%)
Sep 15, 2004 11.57 11.58 11.49 11.50 16,736 -0.07(-0.65%)
Sep 14, 2004 11.58 11.61 11.51 11.58 50,475 +0.00(+0.00%)
Sep 13, 2004 11.54 11.59 11.49 11.58 71,228 +0.01(+0.13%)
Sep 10, 2004 11.54 11.58 11.50 11.56 16,334 -0.01(-0.13%)
Sep 09, 2004 11.57 11.58 11.49 11.58 180,481 +0.01(+0.13%)
Sep 08, 2004 11.56 11.61 11.52 11.56 89,571 -0.08(-0.71%)
Sep 07, 2004 11.73 11.80 11.64 11.64 53,823 -0.08(-0.70%)
Sep 03, 2004 11.76 11.77 11.67 11.73 48,065 -0.04(-0.32%)
Sep 02, 2004 11.76 11.80 11.73 11.76 38,425 +0.02(+0.19%)
Sep 01, 2004 11.67 11.80 11.52 11.74 44,183 +0.14(+1.22%)
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%)
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.