Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

123.40 -0.64 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.35 11.79 11.35 11.79 401,109 +0.45(+3.93%)
Jun 27, 2003 11.35 11.45 11.19 11.35 56,670 -0.04(-0.34%)
Jun 26, 2003 11.09 11.43 11.09 11.39 118,799 +0.30(+2.71%)
Jun 25, 2003 11.04 11.16 11.04 11.09 30,154 +0.04(+0.35%)
Jun 24, 2003 11.06 11.16 11.04 11.05 45,102 +0.00(+0.00%)
Jun 23, 2003 11.08 11.19 10.96 11.05 123,088 +0.05(+0.42%)
Jun 20, 2003 10.98 11.11 10.96 11.00 141,675 +0.08(+0.70%)
Jun 19, 2003 10.85 11.03 10.81 10.93 146,614 +0.15(+1.43%)
Jun 18, 2003 10.35 10.81 10.32 10.77 66,028 +0.45(+4.32%)
Jun 17, 2003 10.16 10.34 10.12 10.32 83,185 +0.21(+2.05%)
Jun 16, 2003 9.871 10.16 9.848 10.12 96,833 +0.21(+2.10%)
Jun 13, 2003 10.00 10.04 9.886 9.909 36,913 -0.08(-0.77%)
Jun 12, 2003 9.933 10.00 9.933 9.986 92,803 +0.05(+0.54%)
Jun 11, 2003 9.963 9.994 9.894 9.933 31,714 -0.05(-0.54%)
Jun 10, 2003 9.809 10.03 9.802 9.986 70,317 +0.21(+2.12%)
Jun 09, 2003 9.732 9.863 9.648 9.779 47,181 +0.02(+0.16%)
Jun 06, 2003 9.732 9.771 9.709 9.763 118,929 +0.08(+0.79%)
Jun 05, 2003 9.694 9.771 9.617 9.686 76,816 +0.01(+0.08%)
Jun 04, 2003 9.571 9.694 9.548 9.679 118,539 +0.11(+1.13%)
Jun 03, 2003 9.402 9.579 9.348 9.571 104,241 +0.18(+1.97%)
Jun 02, 2003 9.232 9.463 9.232 9.386 74,216 +0.12(+1.33%)
May 30, 2003 9.363 9.371 9.079 9.263 196,525 -0.02(-0.25%)
May 29, 2003 9.040 9.579 9.040 9.286 176,119 +0.29(+3.25%)
May 28, 2003 8.802 9.002 8.802 8.994 91,763 +0.20(+2.27%)
May 27, 2003 8.863 8.863 8.763 8.794 57,839 -0.02(-0.17%)
May 23, 2003 8.694 8.848 8.655 8.809 25,345 +0.08(+0.88%)
May 22, 2003 8.617 8.732 8.617 8.732 18,066 +0.08(+0.98%)
May 21, 2003 8.617 8.763 8.271 8.648 64,078 +0.07(+0.81%)
May 20, 2003 8.778 8.963 8.486 8.578 57,969 -0.20(-2.28%)
May 19, 2003 8.771 8.878 8.755 8.778 51,730 +0.05(+0.53%)
May 16, 2003 9.079 9.225 8.732 8.732 102,422 -0.37(-4.06%)
May 15, 2003 9.002 9.155 8.932 9.102 37,173 +0.12(+1.28%)
May 14, 2003 9.155 9.155 8.878 8.986 62,778 -0.17(-1.85%)
May 13, 2003 9.194 9.194 9.117 9.155 31,844 -0.08(-0.83%)
May 12, 2003 8.963 9.286 8.963 9.232 62,649 +0.23(+2.56%)
May 09, 2003 9.079 9.079 8.840 9.002 176,119 -0.08(-0.85%)
May 08, 2003 9.040 9.109 8.902 9.079 29,894 +0.00(+0.00%)
May 07, 2003 9.232 9.232 8.771 9.079 89,294 -0.15(-1.67%)
May 06, 2003 9.594 9.694 9.232 9.232 131,666 -0.40(-4.15%)
May 05, 2003 9.648 9.725 9.540 9.632 108,401 -0.01(-0.08%)
May 02, 2003 9.463 9.640 9.463 9.640 99,822 +0.12(+1.21%)
May 01, 2003 9.425 9.656 9.248 9.525 179,368 +0.45(+4.92%)
Apr 30, 2003 8.617 9.079 8.617 9.079 200,294 +0.50(+5.83%)
Apr 29, 2003 7.832 8.771 7.832 8.578 317,924 +0.78(+10.07%)
Apr 28, 2003 7.878 8.078 7.740 7.794 59,529 -0.01(-0.10%)
Apr 25, 2003 7.771 7.848 7.724 7.801 23,265 +0.07(+0.90%)
Apr 24, 2003 7.986 8.063 7.694 7.732 46,401 -0.23(-2.90%)
Apr 23, 2003 8.078 8.132 7.963 7.963 18,716 -0.08(-0.96%)
Apr 22, 2003 7.809 8.117 7.809 8.040 30,674 +0.18(+2.35%)
Apr 21, 2003 7.694 7.871 7.671 7.855 52,120 +0.19(+2.51%)
Apr 17, 2003 7.732 7.740 7.609 7.663 88,124 -0.06(-0.80%)
Apr 16, 2003 7.878 7.878 7.694 7.724 22,746 -0.16(-2.05%)
Apr 15, 2003 7.732 7.886 7.709 7.886 29,374 +0.19(+2.50%)
Apr 14, 2003 7.663 7.809 7.663 7.694 33,664 +0.05(+0.70%)
Apr 11, 2003 7.671 7.686 7.501 7.640 22,356 +0.00(+0.00%)
Apr 10, 2003 7.594 7.686 7.594 7.640 22,356 +0.05(+0.61%)
Apr 09, 2003 7.540 7.632 7.517 7.594 100,732 +0.08(+1.13%)
Apr 08, 2003 7.578 7.578 7.501 7.509 73,307 -0.09(-1.21%)
Apr 07, 2003 7.540 7.709 7.540 7.601 24,175 +0.12(+1.65%)
Apr 04, 2003 7.547 7.586 7.463 7.478 60,959 -0.06(-0.82%)
Apr 03, 2003 7.694 7.694 7.409 7.540 55,370 -0.15(-2.00%)
Apr 02, 2003 7.732 7.732 7.655 7.694 25,475 -0.03(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.