DISCOVER FINANCIAL $49.05

up +0.86


21/5/2013 03:21 PM  |  NYSE : DFS  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

DFS historical data

Date Open High Low Close Volume
10/19/2009 15.22 15.77 15.09 15.62 132283
10/16/2009 15.81 15.90 15.02 15.08 151160
10/15/2009 16.08 16.19 15.84 16.10 91067
10/14/2009 16.50 16.51 15.77 16.26 98023
10/13/2009 16.26 16.53 15.96 16.22 73429
10/12/2009 16.41 16.71 16.12 16.33 93111
10/9/2009 17.15 17.17 15.72 16.20 138312
10/8/2009 16.87 17.36 16.71 17.08 102646
10/7/2009 16.62 17.02 16.56 16.89 56262
10/6/2009 16.30 16.74 16.17 16.66 99462
10/5/2009 15.45 16.12 15.45 16.12 95780
10/2/2009 15.76 15.83 15.28 15.33 102119
10/1/2009 16.14 16.47 15.83 16.00 130567
9/30/2009 16.12 16.43 15.44 16.23 111656
9/29/2009 16.33 16.64 15.88 15.97 88359
9/28/2009 15.53 16.41 15.41 16.41 69291
9/25/2009 15.80 15.93 15.28 15.36 88307
9/24/2009 16.08 16.14 15.69 15.90 94169
9/23/2009 16.26 16.40 15.94 15.94 91576
9/22/2009 16.16 16.35 16.06 16.21 73941
9/21/2009 15.94 16.10 15.78 16.03 90405
9/18/2009 15.65 16.26 15.50 16.06 105864
9/17/2009 15.50 16.37 14.76 15.52 188618
9/16/2009 15.17 15.70 15.10 15.32 112774
9/15/2009 14.65 15.22 14.60 15.14 127384
9/11/2009 14.58 14.80 14.39 14.71 75050
9/10/2009 14.25 14.59 14.06 14.47 77150
9/9/2009 13.75 14.32 13.75 14.30 69274
9/8/2009 13.70 13.87 13.59 13.75 63952
9/4/2009 13.71 13.77 13.34 13.55 49655
9/3/2009 13.12 13.64 12.95 13.64 85001
9/2/2009 12.96 13.19 12.87 12.98 77288
9/1/2009 13.55 13.72 12.95 13.06 116822
8/31/2009 13.77 13.93 13.40 13.75 88327
8/28/2009 14.12 14.24 13.87 14.23 48335
8/27/2009 13.93 14.09 13.68 13.98 61446
8/26/2009 13.61 14.12 13.32 14.01 84905
8/25/2009 13.85 14.02 13.56 13.62 76031
8/24/2009 14.16 14.21 13.57 13.72 106453
8/21/2009 13.20 13.59 13.14 13.51 68714
8/20/2009 12.54 13.19 12.48 13.12 73427
8/19/2009 12.29 12.71 12.22 12.52 95501
8/18/2009 12.19 12.52 12.04 12.46 73116
8/17/2009 12.35 12.36 11.97 12.13 108720
8/14/2009 12.57 12.68 12.23 12.48 70980
8/13/2009 12.68 12.78 12.49 12.60 76245
8/12/2009 12.42 12.63 12.15 12.50 62728
8/11/2009 12.33 12.56 12.17 12.28 98645
8/10/2009 12.75 12.90 12.25 12.40 89358
8/7/2009 12.74 12.90 12.39 12.76 99673
8/6/2009 12.71 12.85 12.29 12.58 106974
8/5/2009 12.54 12.60 12.11 12.53 101120
8/4/2009 12.17 12.56 12.07 12.40 62479
8/3/2009 12.24 12.48 12.05 12.23 72540
7/31/2009 11.99 12.30 11.88 11.88 82628
7/30/2009 11.78 12.28 11.75 11.99 73293
7/29/2009 11.63 11.72 11.31 11.67 78388
7/28/2009 11.92 12.05 11.75 11.93 52051
7/27/2009 12.08 12.19 11.90 12.03 53838
7/24/2009 11.34 12.14 11.30 12.06 65914
7/23/2009 11.42 11.81 11.22 11.66 93992
7/22/2009 10.96 11.52 10.92 11.39 55663
7/21/2009 11.35 11.49 11.08 11.23 65229
7/20/2009 10.95 11.44 10.95 11.35 67322
7/17/2009 11.10 11.10 10.68 10.92 57490
7/16/2009 10.72 11.24 10.51 11.08 115819
7/15/2009 10.45 11.04 10.35 10.85 158452
7/14/2009 10.16 10.30 9.88 10.22 97192
7/13/2009 9.93 10.15 9.68 10.14 128225
7/10/2009 9.50 9.76 9.38 9.61 110371
7/9/2009 9.26 9.66 9.25 9.57 202332
7/8/2009 9.60 9.69 9.00 9.12 738663
7/7/2009 9.45 9.61 9.24 9.37 277714
7/6/2009 10.08 10.51 9.98 10.50 81653
7/2/2009 10.09 10.32 9.91 10.14 54715
7/1/2009 10.32 10.57 10.25 10.27 63424
6/30/2009 10.71 10.75 9.96 10.27 105127
6/29/2009 10.25 10.88 10.06 10.69 131719
6/26/2009 10.18 10.21 9.75 9.90 54018
6/25/2009 9.59 10.23 9.47 10.22 88164
6/23/2009 9.37 9.51 8.91 9.18 86851
6/22/2009 9.18 9.80 9.13 9.31 119679
6/19/2009 9.38 9.55 9.04 9.32 88800
6/18/2009 9.60 9.80 9.15 9.27 116357
6/17/2009 9.05 9.13 8.58 8.91 66496
6/16/2009 9.54 9.54 9.08 9.10 58099
6/15/2009 9.21 9.81 9.20 9.48 63374
6/12/2009 9.40 9.63 9.20 9.30 33698
6/11/2009 9.94 10.00 9.48 9.65 54662
6/10/2009 9.72 9.98 9.50 9.74 61282
6/9/2009 9.21 9.78 9.09 9.67 59521
6/8/2009 9.23 9.34 8.95 9.18 63946
6/5/2009 9.64 9.69 9.25 9.41 41746
6/4/2009 9.49 9.56 9.23 9.44 70004
6/3/2009 9.54 9.72 9.35 9.41 63526
6/2/2009 10.03 10.04 9.52 9.64 72759
6/1/2009 9.74 10.40 9.69 10.09 128708
5/29/2009 9.13 9.60 8.87 9.56 142349
5/28/2009 8.99 9.11 8.59 9.10 81960
5/27/2009 8.94 9.14 8.59 8.62 87416
Marketplace
Trading Center