Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.85	18.90	18.13	18.15	10,503,965	-0.68(-3.60%)
May 23, 2011	19.05	19.05	18.79	18.83	7,743,531	-0.38(-1.97%)
May 20, 2011	19.79	19.79	19.16	19.21	8,808,854	-0.59(-2.96%)
May 19, 2011	19.63	19.86	19.57	19.79	8,598,580	+0.27(+1.38%)
May 18, 2011	19.53	19.62	19.39	19.52	7,233,549	+0.05(+0.28%)
May 17, 2011	19.26	19.52	19.07	19.47	8,733,721	+0.15(+0.76%)
May 16, 2011	18.67	19.49	18.55	19.32	13,195,866	+0.64(+3.42%)
May 13, 2011	18.68	18.80	18.50	18.68	6,625,090	+0.03(+0.17%)
May 12, 2011	18.68	18.68	18.43	18.65	4,860,691	+0.02(+0.08%)
May 11, 2011	18.87	18.95	18.59	18.64	5,479,369	-0.31(-1.63%)
May 10, 2011	19.00	19.05	18.89	18.95	5,309,033	-0.02(-0.12%)
May 09, 2011	18.70	18.98	18.66	18.97	4,398,702	+0.25(+1.32%)
May 06, 2011	18.72	18.85	18.65	18.72	4,684,116	+0.22(+1.17%)
May 05, 2011	18.43	18.69	18.23	18.51	5,694,176	-0.03(-0.17%)
May 04, 2011	19.02	19.02	18.48	18.54	6,659,264	-0.54(-2.83%)
May 03, 2011	18.99	19.18	18.88	19.08	5,104,992	+0.06(+0.32%)
May 02, 2011	19.06	19.07	19.00	19.02	3,626,362	-0.13(-0.68%)
Apr 29, 2011	19.02	19.22	18.95	19.15	4,862,655	+0.13(+0.69%)
Apr 28, 2011	18.81	19.05	18.78	19.02	4,782,656	+0.13(+0.69%)
Apr 27, 2011	19.15	19.15	18.67	18.89	6,806,432	-0.18(-0.97%)
Apr 26, 2011	19.01	19.12	18.84	19.07	4,646,449	+0.18(+0.98%)
Apr 25, 2011	19.02	19.05	18.86	18.89	5,218,777	-0.20(-1.05%)
Apr 21, 2011	19.27	19.36	19.02	19.09	7,695,592	-0.12(-0.64%)
Apr 20, 2011	19.04	19.26	19.01	19.21	10,390,991	+0.42(+2.26%)
Apr 19, 2011	18.45	18.81	18.37	18.78	6,084,648	+0.40(+2.18%)
Apr 18, 2011	18.45	18.51	18.13	18.38	5,441,132	-0.33(-1.77%)
Apr 15, 2011	18.59	18.82	18.54	18.72	10,714,868	+0.25(+1.38%)
Apr 14, 2011	18.65	18.65	18.39	18.46	7,703,233	-0.22(-1.16%)
Apr 13, 2011	18.71	18.77	18.52	18.68	6,209,196	+0.13(+0.71%)
Apr 12, 2011	18.47	18.68	18.38	18.55	5,485,857	-0.05(-0.25%)
Apr 11, 2011	18.44	18.66	18.39	18.59	5,171,550	+0.21(+1.13%)
Apr 08, 2011	18.65	18.82	18.30	18.38	5,894,286	-0.15(-0.79%)
Apr 07, 2011	18.76	18.81	18.47	18.53	7,582,183	-0.29(-1.56%)
Apr 06, 2011	19.02	19.07	18.64	18.82	7,153,081	-0.14(-0.73%)
Apr 05, 2011	18.84	19.07	18.72	18.96	6,416,178	+0.02(+0.08%)
Apr 04, 2011	18.59	18.95	18.53	18.95	5,025,306	+0.38(+2.03%)
Apr 01, 2011	18.83	19.10	18.47	18.57	6,999,461	+0.02(+0.12%)
Mar 31, 2011	19.11	19.15	18.48	18.55	8,879,388	-0.66(-3.44%)
Mar 30, 2011	19.21	19.21	19.21	19.21	9,072,161	+0.38(+2.00%)
Mar 29, 2011	18.73	18.87	18.65	18.83	6,077,490	+0.10(+0.53%)
Mar 28, 2011	18.50	18.94	18.43	18.73	6,942,743	+0.28(+1.50%)
Mar 25, 2011	18.42	18.80	18.37	18.45	8,797,972	+0.11(+0.59%)
Mar 24, 2011	18.13	18.38	17.92	18.35	8,312,580	+0.32(+1.79%)
Mar 23, 2011	17.46	18.18	17.38	18.02	15,248,143	+0.92(+5.35%)
Mar 22, 2011	17.44	17.49	17.10	17.11	11,218,972	-0.30(-1.72%)
Mar 21, 2011	17.15	17.42	17.10	17.41	6,614,926	+0.49(+2.91%)
Mar 18, 2011	16.90	17.16	16.76	16.92	6,738,646	+0.29(+1.76%)
Mar 17, 2011	16.52	16.76	16.43	16.62	6,537,108	+0.35(+2.13%)
Mar 16, 2011	16.70	16.86	16.17	16.28	7,037,148	-0.43(-2.58%)
Mar 15, 2011	16.52	16.84	16.50	16.71	8,394,248	-0.15(-0.87%)
Mar 14, 2011	16.69	16.96	16.49	16.86	4,681,112	+0.07(+0.41%)
Mar 11, 2011	16.72	16.86	16.58	16.79	3,997,020	+0.10(+0.60%)
Mar 10, 2011	16.62	16.91	16.54	16.69	5,791,069	-0.15(-0.87%)
Mar 09, 2011	17.11	17.18	16.83	16.83	6,725,533	-0.29(-1.71%)
Mar 08, 2011	16.58	17.18	16.58	17.12	5,617,876	+0.56(+3.39%)
Mar 07, 2011	16.61	16.75	16.46	16.56	5,154,842	-0.05(-0.32%)
Mar 04, 2011	16.51	16.66	16.38	16.62	6,173,320	+0.12(+0.75%)
Mar 03, 2011	16.41	16.69	16.36	16.49	4,056,066	+0.31(+1.90%)
Mar 02, 2011	16.22	16.49	16.12	16.19	3,896,508	-0.05(-0.33%)

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.