DISCOVER FINANCIAL $47.70
+1.22
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/26/2008
|
8.85
|
8.85
|
8.23
|
8.37
|
17052
|
|
12/24/2008
|
8.71
|
8.85
|
8.44
|
8.57
|
13232
|
|
12/23/2008
|
8.79
|
9.03
|
8.60
|
8.67
|
30706
|
|
12/22/2008
|
9.33
|
9.45
|
8.64
|
8.75
|
36757
|
|
12/19/2008
|
9.38
|
9.72
|
9.01
|
9.33
|
67082
|
|
12/18/2008
|
9.39
|
10.19
|
9.18
|
9.26
|
110543
|
|
12/17/2008
|
8.63
|
9.40
|
8.46
|
8.58
|
67732
|
|
12/16/2008
|
8.93
|
9.15
|
8.48
|
9.06
|
70468
|
|
12/15/2008
|
8.99
|
9.20
|
8.57
|
8.73
|
41216
|
|
12/12/2008
|
9.00
|
9.22
|
8.57
|
8.97
|
70410
|
|
12/11/2008
|
10.01
|
10.17
|
8.93
|
9.11
|
68522
|
|
12/10/2008
|
10.44
|
10.58
|
9.59
|
10.18
|
50923
|
|
12/9/2008
|
10.95
|
11.17
|
10.23
|
10.35
|
55040
|
|
12/8/2008
|
11.22
|
11.47
|
10.95
|
11.12
|
52391
|
|
12/5/2008
|
9.87
|
10.96
|
9.61
|
10.88
|
57775
|
|
12/4/2008
|
10.11
|
10.87
|
9.87
|
10.02
|
47597
|
|
12/3/2008
|
9.54
|
10.50
|
9.06
|
10.40
|
61489
|
|
12/2/2008
|
9.68
|
10.10
|
9.37
|
9.97
|
59742
|
|
12/1/2008
|
9.68
|
10.06
|
9.35
|
9.40
|
85859
|
|
11/28/2008
|
10.00
|
10.34
|
9.98
|
10.23
|
26764
|
|
11/26/2008
|
9.35
|
10.37
|
9.07
|
10.21
|
48904
|
|
11/25/2008
|
10.17
|
10.21
|
9.27
|
9.67
|
69712
|
|
11/24/2008
|
8.04
|
9.83
|
7.39
|
9.74
|
114707
|
|
11/21/2008
|
7.11
|
7.76
|
6.63
|
7.65
|
111658
|
|
11/20/2008
|
7.30
|
7.66
|
6.59
|
6.67
|
76260
|
|
11/19/2008
|
7.93
|
8.27
|
7.33
|
7.41
|
77270
|
|
11/18/2008
|
8.81
|
9.19
|
7.87
|
8.06
|
76135
|
|
11/17/2008
|
9.35
|
9.50
|
8.80
|
8.97
|
61596
|
|
11/14/2008
|
9.15
|
10.18
|
8.98
|
9.47
|
58528
|
|
11/13/2008
|
9.25
|
9.66
|
8.25
|
9.58
|
86399
|
|
11/12/2008
|
9.82
|
10.00
|
8.96
|
9.07
|
82095
|
|
11/11/2008
|
10.78
|
11.07
|
9.83
|
10.05
|
109265
|
|
11/10/2008
|
11.77
|
12.24
|
10.88
|
11.00
|
60086
|
|
11/7/2008
|
11.77
|
11.93
|
11.44
|
11.83
|
52253
|
|
11/6/2008
|
11.90
|
12.19
|
11.51
|
11.77
|
72738
|
|
11/5/2008
|
12.35
|
12.64
|
12.00
|
12.07
|
57599
|
|
11/4/2008
|
12.33
|
12.74
|
12.14
|
12.50
|
49466
|
|
11/3/2008
|
12.04
|
12.32
|
11.74
|
11.99
|
38643
|
|
10/31/2008
|
11.18
|
12.32
|
11.11
|
12.25
|
59821
|
|
10/30/2008
|
11.41
|
12.14
|
11.00
|
11.28
|
61130
|
|
10/29/2008
|
11.70
|
11.87
|
11.03
|
11.14
|
84082
|
|
10/28/2008
|
10.75
|
11.68
|
9.82
|
11.65
|
81693
|
|
10/27/2008
|
9.81
|
10.41
|
9.59
|
9.68
|
45463
|
|
10/24/2008
|
9.69
|
10.47
|
9.27
|
10.14
|
52113
|
|
10/23/2008
|
10.13
|
10.61
|
9.76
|
10.52
|
83212
|
|
10/22/2008
|
10.84
|
10.84
|
9.91
|
10.29
|
71986
|
|
10/21/2008
|
11.54
|
11.92
|
10.82
|
10.97
|
60819
|
|
10/20/2008
|
10.96
|
11.89
|
10.42
|
11.80
|
66996
|
|
10/17/2008
|
10.03
|
11.07
|
10.03
|
10.74
|
79111
|
|
10/16/2008
|
10.39
|
10.50
|
9.26
|
10.31
|
88074
|
|
10/15/2008
|
11.29
|
11.30
|
9.89
|
10.02
|
83982
|
|
10/14/2008
|
11.85
|
12.75
|
11.40
|
11.76
|
113206
|
|
10/13/2008
|
10.59
|
10.75
|
9.90
|
10.60
|
60486
|
|
10/10/2008
|
9.20
|
10.16
|
8.35
|
9.57
|
111595
|
|
10/9/2008
|
10.50
|
10.71
|
9.63
|
9.63
|
109178
|
|
10/8/2008
|
9.54
|
10.76
|
7.52
|
9.99
|
66630
|
|
10/7/2008
|
10.83
|
11.27
|
9.65
|
9.74
|
59292
|
|
10/6/2008
|
10.50
|
11.25
|
9.98
|
10.70
|
68526
|
|
10/3/2008
|
13.39
|
13.39
|
10.55
|
11.07
|
73764
|
|
10/2/2008
|
14.01
|
14.03
|
12.61
|
12.96
|
49160
|
|
10/1/2008
|
13.61
|
13.99
|
13.30
|
13.78
|
50698
|
|
9/30/2008
|
14.01
|
14.26
|
13.44
|
13.82
|
47601
|
|
9/29/2008
|
13.36
|
13.88
|
12.91
|
13.50
|
69027
|
|
9/26/2008
|
14.55
|
14.78
|
13.60
|
13.92
|
46346
|
|
9/25/2008
|
15.70
|
15.70
|
14.33
|
14.82
|
41492
|
|
9/24/2008
|
16.00
|
16.15
|
14.61
|
15.22
|
30636
|
|
9/23/2008
|
15.21
|
15.86
|
15.10
|
15.50
|
37566
|
|
9/22/2008
|
16.42
|
16.50
|
15.08
|
15.29
|
56509
|
|
9/19/2008
|
15.41
|
16.99
|
14.60
|
16.00
|
123600
|
|
9/18/2008
|
14.55
|
15.29
|
11.17
|
14.67
|
230665
|
|
9/17/2008
|
14.78
|
15.50
|
13.77
|
14.15
|
122434
|
|
9/16/2008
|
15.08
|
15.74
|
14.73
|
15.46
|
124413
|
|
9/15/2008
|
16.76
|
17.59
|
15.81
|
15.81
|
105117
|
|
9/12/2008
|
16.68
|
17.70
|
16.59
|
17.63
|
58810
|
|
9/11/2008
|
16.05
|
17.14
|
15.89
|
17.08
|
77191
|
|
9/10/2008
|
16.59
|
17.20
|
16.11
|
16.81
|
74998
|
|
9/9/2008
|
17.07
|
17.38
|
16.29
|
16.41
|
105034
|
|
9/8/2008
|
17.51
|
18.15
|
16.51
|
17.34
|
95005
|
|
9/5/2008
|
15.80
|
16.43
|
15.25
|
16.42
|
64672
|
|
9/4/2008
|
17.05
|
17.05
|
16.08
|
16.13
|
51609
|
|
9/3/2008
|
17.00
|
17.16
|
16.53
|
17.00
|
52247
|
|
9/2/2008
|
16.73
|
17.26
|
16.60
|
17.11
|
60641
|
|
8/29/2008
|
16.08
|
16.67
|
15.90
|
16.45
|
43660
|
|
8/28/2008
|
15.64
|
16.26
|
15.45
|
16.26
|
47812
|
|
8/27/2008
|
15.23
|
15.62
|
15.08
|
15.57
|
32307
|
|
8/26/2008
|
15.12
|
15.57
|
15.00
|
15.50
|
35246
|
|
8/25/2008
|
15.46
|
15.52
|
15.08
|
15.15
|
30725
|
|
8/22/2008
|
15.42
|
15.69
|
15.12
|
15.60
|
41295
|
|
8/21/2008
|
14.39
|
15.36
|
14.13
|
15.21
|
52392
|
|
8/20/2008
|
14.38
|
14.66
|
14.06
|
14.59
|
38847
|
|
8/19/2008
|
14.87
|
14.87
|
14.05
|
14.38
|
49858
|
|
8/18/2008
|
15.68
|
15.70
|
15.03
|
15.07
|
44817
|
|
8/15/2008
|
15.07
|
15.71
|
14.86
|
15.61
|
74994
|
|
8/14/2008
|
13.88
|
14.83
|
13.88
|
14.63
|
42013
|
|
8/13/2008
|
14.29
|
14.46
|
13.82
|
14.20
|
74601
|
|
8/12/2008
|
15.20
|
15.27
|
14.27
|
14.34
|
50397
|
|
8/11/2008
|
15.12
|
15.90
|
14.68
|
15.39
|
45500
|
|
8/8/2008
|
14.14
|
15.15
|
14.11
|
14.97
|
56189
|
|
8/7/2008
|
14.77
|
14.99
|
14.12
|
14.29
|
73680
|
|
8/6/2008
|
15.33
|
15.33
|
14.81
|
15.06
|
52800
|
