Stock Quote

Discovery Comm Inc (NQ: DISCK )

25.53 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.43 27.81 27.07 27.52 940,530 +0.06(+0.22%)
Oct 29, 2015 27.60 28.20 27.40 27.46 730,986 -0.22(-0.79%)
Oct 28, 2015 27.09 27.72 26.86 27.68 1,202,207 +0.74(+2.75%)
Oct 27, 2015 27.38 27.58 26.73 26.94 941,419 -0.62(-2.25%)
Oct 26, 2015 27.82 27.92 27.46 27.56 785,421 -0.25(-0.90%)
Oct 23, 2015 27.88 28.03 27.22 27.81 1,473,419 +0.16(+0.58%)
Oct 22, 2015 26.96 27.70 26.80 27.65 1,396,710 +0.77(+2.86%)
Oct 21, 2015 27.31 27.53 26.79 26.88 970,557 -0.32(-1.18%)
Oct 20, 2015 26.71 27.33 26.65 27.20 1,368,030 +0.47(+1.76%)
Oct 19, 2015 26.63 26.95 26.42 26.73 1,231,196 +0.02(+0.07%)
Oct 16, 2015 27.18 27.18 26.51 26.71 965,244 -0.40(-1.48%)
Oct 15, 2015 26.78 27.14 26.36 27.11 1,201,866 +0.53(+1.99%)
Oct 14, 2015 27.01 27.17 26.25 26.58 934,103 -0.51(-1.88%)
Oct 13, 2015 27.13 27.36 26.68 27.09 2,334,924 -0.12(-0.44%)
Oct 12, 2015 27.20 27.21 26.78 27.21 955,551 -0.05(-0.18%)
Oct 09, 2015 27.03 27.39 26.75 27.26 912,942 +0.23(+0.85%)
Oct 08, 2015 26.24 27.08 26.10 27.03 1,050,689 +0.61(+2.31%)
Oct 07, 2015 25.81 26.85 25.81 26.42 1,720,748 +0.69(+2.68%)
Oct 06, 2015 25.31 25.84 25.31 25.73 924,423 +0.40(+1.58%)
Oct 05, 2015 24.50 25.57 24.50 25.33 1,480,970 +0.94(+3.85%)
Oct 02, 2015 23.57 24.40 23.42 24.39 1,786,075 +0.56(+2.35%)
Oct 01, 2015 24.35 24.41 23.76 23.83 2,578,631 -0.46(-1.89%)
Sep 30, 2015 24.76 25.03 23.76 24.29 5,910,626 -0.41(-1.66%)
Sep 29, 2015 26.04 26.21 24.19 24.70 4,034,603 -1.18(-4.56%)
Sep 28, 2015 25.91 26.40 25.82 25.88 1,221,849 -0.07(-0.27%)
Sep 25, 2015 26.18 26.18 25.81 25.95 1,145,163 -0.05(-0.19%)
Sep 24, 2015 25.69 26.14 25.45 26.00 2,621,817 +0.07(+0.27%)
Sep 23, 2015 25.95 26.02 25.72 25.93 1,523,302 -0.04(-0.15%)
Sep 22, 2015 26.13 26.44 25.45 25.97 1,955,781 -0.66(-2.48%)
Sep 21, 2015 26.29 26.69 26.08 26.63 1,448,240 +0.39(+1.49%)
Sep 18, 2015 25.99 26.43 25.66 26.24 2,532,826 -0.02(-0.08%)
Sep 17, 2015 26.04 26.67 25.95 26.26 1,596,898 +0.33(+1.27%)
Sep 16, 2015 25.30 26.22 25.30 25.93 1,295,720 +0.59(+2.33%)
Sep 15, 2015 24.92 25.43 24.81 25.34 969,520 +0.52(+2.10%)
Sep 14, 2015 25.33 25.33 24.73 24.82 1,396,272 -0.56(-2.21%)
Sep 11, 2015 25.36 25.47 24.93 25.38 778,314 -0.08(-0.31%)
Sep 10, 2015 25.30 25.71 25.12 25.46 1,792,229 +0.12(+0.47%)
Sep 09, 2015 26.05 26.07 25.29 25.34 1,164,223 -0.47(-1.82%)
Sep 08, 2015 25.68 26.24 25.58 25.81 1,791,004 +0.58(+2.30%)
Sep 04, 2015 25.48 25.23 25.23 25.23 1,694,900 -0.61(-2.36%)
Sep 03, 2015 25.60 26.34 25.45 25.84 1,307,858 +0.34(+1.33%)
Sep 02, 2015 25.64 25.69 24.92 25.50 1,787,180 +0.27(+1.07%)
Sep 01, 2015 24.97 25.30 24.79 25.23 4,458,815 -0.13(-0.51%)
Aug 31, 2015 25.54 25.67 25.08 25.36 1,927,008 -0.35(-1.36%)
Aug 28, 2015 25.09 26.02 25.09 25.71 2,383,986 +0.39(+1.54%)
Aug 27, 2015 25.33 25.69 24.88 25.32 2,373,330 +0.22(+0.88%)
Aug 26, 2015 24.87 25.17 24.35 25.10 3,075,085 +0.89(+3.68%)
Aug 25, 2015 25.35 25.35 24.17 24.21 4,229,457 -0.65(-2.61%)
Aug 24, 2015 24.62 25.36 24.03 24.86 7,120,206 -1.13(-4.35%)
Aug 21, 2015 26.03 26.26 25.51 25.99 5,022,827 -0.28(-1.07%)
Aug 20, 2015 27.43 27.43 25.99 26.27 7,419,209 -1.33(-4.82%)
Aug 19, 2015 27.57 27.98 27.31 27.60 2,438,956 -0.15(-0.54%)
Aug 18, 2015 27.74 27.77 27.51 27.75 2,630,005 +0.08(+0.29%)
Aug 17, 2015 27.05 27.78 26.91 27.67 1,903,260 +0.55(+2.03%)
Aug 14, 2015 27.26 27.38 27.01 27.12 1,584,014 -0.13(-0.48%)
Aug 13, 2015 27.45 27.45 27.01 27.25 3,516,855 -0.24(-0.87%)
Aug 12, 2015 27.25 27.50 27.00 27.49 1,710,509 +0.24(+0.88%)
Aug 11, 2015 27.93 27.93 27.20 27.25 2,680,389 -0.71(-2.54%)
Aug 10, 2015 27.90 28.10 27.68 27.96 2,566,935 +0.21(+0.76%)
Aug 07, 2015 27.85 27.99 27.25 27.75 6,543,198 -0.22(-0.79%)
Aug 06, 2015 27.00 28.11 26.38 27.97 9,608,571 +1.25(+4.68%)
Aug 05, 2015 29.89 29.98 26.52 26.72 4,081,203 -3.34(-11.11%)
Aug 04, 2015 29.93 30.57 29.75 30.06 733,484 +0.05(+0.17%)
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.