Discover Financial Services $56.25

down -0.03


24/4/2014 04:15 PM  |  NYSE : DFS  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DFS historical data

Date Open High Low Close Volume
7/8/20099.609.699.009.1273,867,504
7/7/20099.459.619.249.3727,788,100
7/6/200910.0810.519.9810.508,178,900
7/2/200910.0910.329.9110.145,473,000
7/1/200910.3210.5710.2510.276,342,300
6/30/200910.7110.759.9610.2710,512,600
6/29/200910.2410.8810.0610.6913,172,100
6/26/200910.1810.219.759.905,401,700
6/25/20099.5910.239.4710.228,816,300
6/24/20099.259.689.209.637,683,700
6/23/20099.379.518.919.188,685,000
6/22/20099.189.809.139.3111,967,800
6/19/20099.559.559.049.328,879,900
6/18/20099.609.809.159.2711,636,900
6/17/20099.059.138.588.916,650,000
6/16/20099.549.549.089.105,809,800
6/15/20099.219.819.209.486,337,300
6/12/20099.409.639.209.303,369,700
6/11/20099.9410.009.489.655,466,100
6/10/20099.729.989.509.746,128,100
6/9/20099.219.789.099.675,954,200
6/8/20099.239.348.959.186,394,500
6/5/20099.649.699.259.414,174,500
6/4/20099.499.569.239.447,000,300
6/3/20099.549.729.359.416,352,500
6/2/200910.0310.049.529.647,275,800
6/1/20099.7410.409.6910.0912,870,700
5/29/20099.139.608.879.5614,234,800
5/28/20098.999.118.599.108,195,900
5/27/20098.949.148.598.628,741,700
5/26/20098.328.928.168.897,589,500
5/22/20098.628.688.338.364,464,000
5/21/20098.598.698.318.598,557,700
5/20/20099.029.228.588.686,621,800
5/19/20099.219.218.788.836,335,800
5/18/20098.819.298.659.228,138,000
5/15/20098.748.968.438.596,832,200
5/14/20098.528.798.358.757,338,800
5/13/20098.958.958.488.548,278,000
5/12/20099.799.978.939.1510,634,900
5/11/200910.2310.259.659.689,884,900
5/8/200910.7810.8910.1510.6614,690,300
5/7/200911.2811.6510.2910.3617,353,900
5/6/20099.5210.769.5010.3315,602,200
5/5/20098.879.358.719.119,706,500
5/4/20098.169.058.128.9810,037,100
5/1/20098.068.378.028.125,864,600
4/30/20098.608.838.088.1312,631,900
4/29/20098.458.778.328.4810,966,300
4/28/20098.038.687.868.339,094,600
4/27/20098.878.888.078.088,837,500
4/24/20098.629.418.419.0911,754,300
Trading Center