Stock Quote

Discovery Comm Inc (NQ: DISCK )

28.88 USD -1.52 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 73.02 74.56 72.77 73.72 273,621 -0.26(-0.35%)
Jan 30, 2014 73.03 75.54 72.81 73.98 693,021 +1.38(+1.90%)
Jan 29, 2014 71.21 72.85 70.88 72.60 533,336 +0.49(+0.68%)
Jan 28, 2014 72.01 72.52 71.36 72.11 394,126 +0.34(+0.47%)
Jan 27, 2014 73.78 73.92 71.26 71.77 375,171 -1.82(-2.47%)
Jan 24, 2014 74.30 74.30 73.37 73.59 697,036 -0.39(-0.53%)
Jan 23, 2014 73.74 74.25 73.43 73.98 763,478 -0.32(-0.43%)
Jan 22, 2014 74.14 74.42 73.71 74.30 395,299 +0.17(+0.23%)
Jan 21, 2014 74.75 74.82 73.34 74.13 421,244 -0.40(-0.54%)
Jan 17, 2014 75.11 74.53 74.53 74.53 521,400 -0.79(-1.05%)
Jan 16, 2014 75.54 76.40 75.05 75.32 221,925 -0.53(-0.70%)
Jan 15, 2014 75.72 76.16 75.49 75.85 271,909 +0.13(+0.17%)
Jan 14, 2014 75.21 76.21 75.13 75.72 348,288 +0.51(+0.68%)
Jan 13, 2014 77.17 77.58 74.97 75.21 330,267 -2.34(-3.02%)
Jan 10, 2014 78.42 78.89 77.33 77.55 301,570 -0.89(-1.13%)
Jan 09, 2014 78.32 78.58 77.42 78.44 480,093 +0.30(+0.38%)
Jan 08, 2014 80.13 80.71 77.64 78.14 581,643 -1.84(-2.30%)
Jan 07, 2014 80.77 80.77 79.80 79.98 293,858 -0.75(-0.93%)
Jan 06, 2014 82.20 82.70 80.49 80.73 286,378 -1.39(-1.69%)
Jan 03, 2014 82.83 83.30 81.94 82.12 160,106 -0.40(-0.48%)
Jan 02, 2014 83.22 83.67 82.13 82.52 184,546 -1.34(-1.60%)
Dec 31, 2013 83.48 83.86 83.86 83.86 625,400 +0.28(+0.34%)
Dec 30, 2013 82.32 83.78 82.13 83.58 257,161 +1.25(+1.52%)
Dec 27, 2013 82.69 82.83 82.07 82.33 146,386 +0.04(+0.05%)
Dec 26, 2013 82.00 82.55 81.25 82.29 180,746 +0.44(+0.54%)
Dec 24, 2013 80.80 82.19 80.80 81.85 221,459 +0.42(+0.52%)
Dec 23, 2013 81.44 81.76 81.18 81.43 353,346 +0.53(+0.66%)
Dec 20, 2013 79.76 81.70 79.76 80.90 644,597 +1.19(+1.49%)
Dec 19, 2013 78.71 80.19 78.71 79.71 298,751 +0.07(+0.09%)
Dec 18, 2013 77.83 79.69 77.40 79.64 299,933 +2.04(+2.63%)
Dec 17, 2013 77.74 77.82 76.65 77.60 235,372 +0.14(+0.18%)
Dec 16, 2013 76.56 78.06 76.56 77.46 244,799 +1.07(+1.40%)
Dec 13, 2013 76.68 77.95 75.86 76.39 313,719 -0.14(-0.18%)
Dec 12, 2013 77.79 77.82 76.47 76.53 314,923 -1.53(-1.96%)
Dec 11, 2013 78.77 79.98 77.84 78.06 261,118 -0.53(-0.67%)
Dec 10, 2013 78.55 79.57 78.25 78.59 163,267 -0.33(-0.42%)
Dec 09, 2013 79.24 79.29 77.63 78.92 398,973 +0.07(+0.09%)
Dec 06, 2013 78.27 78.95 77.84 78.85 0 +1.24(+1.60%)
Dec 05, 2013 77.64 78.56 77.25 77.61 341,644 -0.27(-0.35%)
Dec 04, 2013 78.38 78.89 77.46 77.88 0 -1.13(-1.43%)
Dec 03, 2013 79.75 80.20 78.68 79.01 0 -1.11(-1.39%)
Dec 02, 2013 81.10 81.10 79.77 80.12 0 -0.65(-0.80%)
Nov 29, 2013 80.27 81.77 80.27 80.77 0 +0.30(+0.37%)
Nov 27, 2013 80.51 81.01 80.08 80.47 0 +0.26(+0.32%)
Nov 26, 2013 79.60 80.72 79.22 80.21 0 +0.79(+0.99%)
Nov 25, 2013 79.93 80.30 79.20 79.42 0 -0.17(-0.21%)
Nov 22, 2013 79.22 79.88 79.22 79.59 0 +0.56(+0.71%)
Nov 21, 2013 79.46 79.47 78.77 79.03 0 -0.12(-0.15%)
Nov 20, 2013 79.07 79.87 78.57 79.15 0 +0.20(+0.25%)
Nov 19, 2013 79.08 79.69 78.82 78.95 0 -0.32(-0.40%)
Nov 18, 2013 79.66 79.94 79.10 79.27 0 -0.13(-0.16%)
Nov 15, 2013 79.73 80.05 79.16 79.40 0 -0.04(-0.05%)
Nov 14, 2013 79.43 80.15 78.98 79.44 0 +1.43(+1.83%)
Nov 12, 2013 78.29 78.74 77.71 78.01 0 -0.56(-0.71%)
Nov 11, 2013 79.17 79.60 78.42 78.57 0 -0.48(-0.61%)
Nov 08, 2013 78.49 79.47 78.06 79.05 0 +0.56(+0.71%)
Nov 07, 2013 79.90 79.90 78.17 78.49 0 -1.06(-1.33%)
Nov 06, 2013 80.85 81.43 79.40 79.55 0 -1.14(-1.41%)
Nov 05, 2013 79.90 81.01 79.50 80.69 0 +0.36(+0.45%)
Nov 04, 2013 81.23 81.75 79.12 80.33 0 -0.86(-1.06%)
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.