Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	8.550	9.422	8.497	9.369	7,821,866	+0.74(+8.60%)
Oct 30, 2008	8.726	9.285	8.413	8.627	7,993,019	+0.11(+1.26%)
Oct 29, 2008	8.948	9.078	8.436	8.520	10,994,076	-0.39(-4.38%)
Oct 28, 2008	8.221	8.933	7.510	8.910	10,681,723	+1.51(+20.35%)
Oct 27, 2008	7.503	7.961	7.334	7.403	5,944,639	-0.35(-4.54%)
Oct 24, 2008	7.411	8.007	7.090	7.755	6,814,047	-0.29(-3.61%)
Oct 23, 2008	7.747	8.114	7.464	8.046	10,880,383	+0.18(+2.24%)
Oct 22, 2008	8.290	8.290	7.579	7.870	9,412,488	-0.52(-6.20%)
Oct 21, 2008	8.826	9.116	8.275	8.390	7,952,353	-0.63(-7.03%)
Oct 20, 2008	8.382	9.093	7.969	9.024	8,759,063	+0.81(+9.87%)
Oct 17, 2008	7.671	8.466	7.671	8.214	10,344,167	+0.33(+4.17%)
Oct 16, 2008	7.946	8.030	7.082	7.885	11,516,138	+0.22(+2.89%)
Oct 15, 2008	8.634	8.642	7.564	7.663	10,980,909	-1.33(-14.80%)
Oct 14, 2008	9.063	9.751	8.719	8.994	14,802,259	+0.89(+10.94%)
Oct 13, 2008	8.099	8.221	7.571	8.107	7,908,837	+0.79(+10.76%)
Oct 10, 2008	7.036	7.770	6.386	7.319	14,591,625	-0.05(-0.62%)
Oct 09, 2008	8.030	8.191	7.365	7.365	14,275,582	-0.28(-3.60%)
Oct 08, 2008	7.296	8.229	5.751	7.640	8,423,293	+0.19(+2.57%)
Oct 07, 2008	8.283	8.619	7.380	7.449	7,752,719	-0.73(-8.97%)
Oct 06, 2008	8.030	8.604	7.633	8.183	8,960,093	-0.28(-3.34%)
Oct 03, 2008	10.24	10.24	8.069	8.466	9,644,931	-1.45(-14.58%)
Oct 02, 2008	10.71	10.73	9.644	9.912	6,427,823	-0.63(-5.95%)
Oct 01, 2008	10.41	10.70	10.17	10.54	6,629,371	-0.03(-0.29%)
Sep 30, 2008	10.71	10.91	10.28	10.57	6,224,026	+0.24(+2.37%)
Sep 29, 2008	10.22	10.62	9.873	10.32	9,025,576	-0.32(-3.02%)
Sep 26, 2008	11.13	11.30	10.40	10.65	0	-0.69(-6.07%)
Sep 25, 2008	12.01	12.01	10.96	11.33	5,425,237	-0.31(-2.63%)
Sep 24, 2008	12.24	12.35	11.17	11.64	4,005,824	-0.21(-1.81%)
Sep 23, 2008	11.63	12.13	11.55	11.85	4,913,162	+0.16(+1.37%)
Sep 22, 2008	12.56	12.62	11.53	11.69	7,388,745	-0.54(-4.44%)
Sep 19, 2008	11.79	12.99	11.17	12.24	0	+1.02(+9.07%)
Sep 18, 2008	11.13	11.69	8.543	11.22	30,160,592	+0.40(+3.68%)
Sep 17, 2008	11.30	11.85	10.53	10.82	16,008,838	-1.00(-8.47%)
Sep 16, 2008	11.53	12.04	11.27	11.82	16,267,577	-0.27(-2.21%)
Sep 15, 2008	12.82	13.45	12.09	12.09	13,779,884	-1.39(-10.32%)
Sep 12, 2008	12.76	13.54	12.69	13.48	7,689,597	+0.42(+3.22%)
Sep 11, 2008	12.27	13.11	12.15	13.06	10,093,036	+0.21(+1.61%)
Sep 10, 2008	12.69	13.15	12.32	12.86	9,806,309	+0.31(+2.44%)
Sep 09, 2008	13.05	13.29	12.46	12.55	13,733,653	-0.71(-5.36%)
Sep 08, 2008	13.39	13.88	12.63	13.26	12,413,426	+0.70(+5.60%)
Sep 05, 2008	12.08	12.57	11.66	12.56	0	+0.22(+1.80%)
Sep 04, 2008	13.04	13.04	12.30	12.34	6,748,124	-0.67(-5.12%)
Sep 03, 2008	13.00	13.12	12.64	13.00	6,831,621	-0.08(-0.64%)
Sep 02, 2008	12.79	13.20	12.70	13.09	7,929,118	+0.50(+4.01%)
Aug 29, 2008	12.30	12.75	12.16	12.58	5,708,777	+0.15(+1.17%)
Aug 28, 2008	11.96	12.44	11.82	12.44	6,251,636	+0.53(+4.43%)
Aug 27, 2008	11.65	11.95	11.53	11.91	4,224,275	+0.05(+0.45%)
Aug 26, 2008	11.56	11.91	11.47	11.85	4,608,477	+0.27(+2.31%)
Aug 25, 2008	11.82	11.87	11.53	11.59	4,017,447	-0.34(-2.88%)
Aug 22, 2008	11.79	12.00	11.56	11.93	5,399,494	+0.30(+2.56%)
Aug 21, 2008	11.01	11.75	10.81	11.63	6,850,416	+0.47(+4.25%)
Aug 20, 2008	11.00	11.21	10.75	11.16	5,079,380	+0.16(+1.46%)
Aug 19, 2008	11.37	11.37	10.75	11.00	6,519,205	-0.53(-4.58%)
Aug 18, 2008	11.99	12.01	11.49	11.53	5,859,982	-0.41(-3.46%)
Aug 15, 2008	11.53	12.01	11.36	11.94	0	+0.75(+6.70%)
Aug 14, 2008	10.62	11.34	10.62	11.19	5,493,410	+0.33(+3.03%)
Aug 13, 2008	10.93	11.06	10.57	10.86	9,754,392	-0.11(-0.98%)
Aug 12, 2008	11.62	11.68	10.91	10.97	6,589,603	-0.80(-6.82%)
Aug 11, 2008	11.56	12.16	11.23	11.77	5,949,285	+0.32(+2.81%)
Aug 08, 2008	10.81	11.59	10.79	11.45	7,346,921	+0.52(+4.76%)
Aug 07, 2008	11.30	11.46	10.80	10.93	9,633,945	-0.59(-5.11%)
Aug 06, 2008	11.72	11.72	11.33	11.52	6,903,858	-0.21(-1.82%)
Aug 05, 2008	11.50	11.78	11.11	11.73	6,922,110	+0.63(+5.72%)
Aug 04, 2008	11.46	11.46	10.94	11.10	5,698,355	-0.37(-3.20%)

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.