Discover Financial Services (NY: DFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	9.522	9.667	9.483	9.560	94,405	-0.01(-0.08%)
Sep 29, 2005	9.606	9.789	9.560	9.567	51,125	-0.04(-0.40%)
Sep 28, 2005	9.675	9.720	9.606	9.606	65,377	-0.10(-1.02%)
Sep 27, 2005	9.598	9.736	9.598	9.705	77,014	+0.11(+1.12%)
Sep 26, 2005	9.629	9.820	9.590	9.598	45,372	+0.01(+0.08%)
Sep 23, 2005	9.590	9.636	9.522	9.590	53,086	+0.02(+0.24%)
Sep 22, 2005	9.751	9.843	9.560	9.567	47,464	-0.24(-2.42%)
Sep 21, 2005	10.03	10.09	9.782	9.805	33,081	-0.23(-2.29%)
Sep 20, 2005	10.23	10.23	10.03	10.03	26,804	-0.14(-1.35%)
Sep 19, 2005	10.10	10.19	10.03	10.17	39,749	+0.08(+0.83%)
Sep 16, 2005	10.06	10.13	10.03	10.09	74,269	+0.01(+0.08%)
Sep 15, 2005	10.34	10.35	9.988	10.08	43,672	-0.26(-2.51%)
Sep 14, 2005	10.32	10.78	9.996	10.34	87,606	+0.08(+0.82%)
Sep 13, 2005	10.54	10.58	10.22	10.26	42,757	-0.33(-3.11%)
Sep 12, 2005	10.49	10.62	10.41	10.58	57,270	+0.11(+1.02%)
Sep 09, 2005	10.71	10.71	10.39	10.48	25,628	-0.19(-1.79%)
Sep 08, 2005	10.50	10.70	10.49	10.67	43,410	+0.23(+2.20%)
Sep 07, 2005	10.12	10.49	10.12	10.44	37,265	+0.21(+2.09%)
Sep 06, 2005	10.40	10.40	9.958	10.23	64,854	-0.14(-1.33%)
Sep 02, 2005	10.59	10.78	10.28	10.36	33,996	-0.07(-0.66%)
Sep 01, 2005	9.935	10.43	9.912	10.43	107,742	+0.50(+5.00%)
Aug 31, 2005	10.19	10.20	9.713	9.935	90,482	-0.31(-2.99%)
Aug 30, 2005	10.31	10.39	10.21	10.24	51,517	-0.12(-1.18%)
Aug 29, 2005	10.25	10.40	10.25	10.36	43,018	+0.11(+1.04%)
Aug 26, 2005	10.45	10.49	10.25	10.26	75,707	-0.24(-2.26%)
Aug 25, 2005	10.74	10.77	10.42	10.49	53,740	-0.27(-2.49%)
Aug 24, 2005	10.72	10.78	10.64	10.76	29,550	+0.04(+0.36%)
Aug 23, 2005	10.77	10.81	10.65	10.72	97,543	-0.02(-0.14%)
Aug 22, 2005	10.84	10.88	10.71	10.74	78,191	-0.10(-0.92%)
Aug 19, 2005	10.92	10.92	10.82	10.84	51,386	-0.14(-1.25%)
Aug 18, 2005	10.90	11.09	10.83	10.97	65,769	+0.11(+1.06%)
Aug 17, 2005	10.98	11.07	10.82	10.86	97,020	-0.20(-1.80%)
Aug 16, 2005	11.09	11.17	10.92	11.06	64,331	-0.07(-0.62%)
Aug 15, 2005	11.40	11.47	10.94	11.13	146,446	-0.18(-1.56%)
Aug 12, 2005	11.36	11.39	11.10	11.30	164,228	+0.58(+5.42%)
Aug 11, 2005	10.59	10.75	10.59	10.72	136,508	+0.21(+1.96%)
Aug 10, 2005	10.36	10.63	10.36	10.52	197,963	+0.15(+1.48%)
Aug 09, 2005	10.29	10.44	10.29	10.36	92,836	+0.08(+0.74%)
Aug 08, 2005	10.15	10.29	10.15	10.29	127,486	+0.17(+1.66%)
Aug 05, 2005	10.00	10.16	10.00	10.12	69,038	+0.17(+1.69%)
Aug 04, 2005	9.927	10.06	9.927	9.950	95,320	+0.00(+0.00%)
Aug 03, 2005	9.950	10.02	9.896	9.950	52,432	+0.01(+0.08%)
Aug 02, 2005	9.942	10.06	9.904	9.942	146,707	+0.06(+0.62%)
Aug 01, 2005	9.697	9.927	9.667	9.881	120,294	+0.26(+2.70%)
Jul 29, 2005	9.177	9.713	8.986	9.621	189,464	+0.37(+3.97%)
Jul 28, 2005	9.147	9.399	9.139	9.254	124,086	+0.11(+1.17%)
Jul 27, 2005	9.636	9.659	9.132	9.147	190,902	-0.44(-4.63%)
Jul 26, 2005	9.177	9.598	9.139	9.590	222,284	+0.49(+5.38%)
Jul 25, 2005	9.223	9.254	9.009	9.101	436,330	-0.12(-1.33%)
Jul 22, 2005	9.369	9.483	8.826	9.223	1,926,157	+1.05(+12.82%)
Jul 21, 2005	8.160	8.260	8.160	8.176	14,644	-0.01(-0.09%)
Jul 20, 2005	7.916	8.298	7.816	8.183	85,383	+0.26(+3.28%)
Jul 19, 2005	8.038	8.038	7.862	7.923	94,797	-0.03(-0.38%)
Jul 18, 2005	8.000	8.046	7.877	7.954	66,292	-0.05(-0.57%)
Jul 15, 2005	7.885	8.015	7.862	8.000	20,136	+0.06(+0.77%)
Jul 14, 2005	7.977	7.992	7.839	7.938	73,223	-0.02(-0.29%)
Jul 13, 2005	7.916	8.053	7.916	7.961	34,257	+0.07(+0.87%)
Jul 12, 2005	7.877	8.030	7.839	7.893	33,081	-0.05(-0.67%)
Jul 11, 2005	7.938	8.160	7.877	7.946	57,140	-0.01(-0.10%)
Jul 08, 2005	7.954	8.023	7.862	7.954	43,410	-0.05(-0.67%)
Jul 07, 2005	7.877	8.160	7.854	8.007	61,324	+0.15(+1.85%)
Jul 06, 2005	7.916	7.923	7.808	7.862	68,254	-0.05(-0.68%)
Jul 05, 2005	7.923	7.954	7.839	7.916	94,143	+0.05(+0.58%)

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.