Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.22 USD -0.45 (-1.82%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.39 22.51 22.56 4,848,859 -0.84(-3.59%)
Oct 28, 2021 22.79 23.42 22.72 23.40 2,771,952 +0.62(+2.72%)
Oct 27, 2021 23.98 23.98 22.76 22.78 4,270,631 -0.97(-4.08%)
Oct 26, 2021 24.55 23.72 23.75 3,047,166 -0.65(-2.66%)
Oct 25, 2021 24.30 24.68 24.20 24.40 3,079,312 +0.14(+0.58%)
Oct 22, 2021 24.24 24.43 23.97 24.26 1,786,168 +0.08(+0.33%)
Oct 21, 2021 24.50 25.16 24.02 24.18 2,556,974 -0.42(-1.71%)
Oct 20, 2021 24.05 24.89 24.05 24.60 3,214,976 +0.40(+1.65%)
Oct 19, 2021 24.08 24.38 23.88 24.20 2,616,116 +0.29(+1.21%)
Oct 18, 2021 23.98 24.34 23.64 23.91 2,087,207 -0.08(-0.33%)
Oct 15, 2021 24.53 24.67 23.96 23.99 2,448,217 -0.29(-1.19%)
Oct 14, 2021 24.98 24.98 24.17 24.28 3,373,699 -0.34(-1.38%)
Oct 13, 2021 23.93 24.67 23.74 24.62 3,781,693 +0.86(+3.62%)
Oct 12, 2021 24.39 24.53 23.66 23.76 3,410,089 -0.50(-2.06%)
Oct 11, 2021 25.07 25.13 24.26 24.26 1,856,651 -0.70(-2.80%)
Oct 08, 2021 25.48 25.92 24.95 24.96 2,450,095 -0.41(-1.62%)
Oct 07, 2021 25.06 25.75 24.97 25.37 2,266,794 +0.49(+1.97%)
Oct 06, 2021 24.93 25.05 24.24 24.88 3,621,181 -0.39(-1.54%)
Oct 05, 2021 24.79 25.46 24.47 25.27 4,135,710 +0.61(+2.47%)
Oct 04, 2021 24.68 24.83 24.37 24.66 2,878,087 -0.12(-0.48%)
Oct 01, 2021 24.52 24.96 24.33 24.78 1,658,246 +0.51(+2.10%)
Sep 30, 2021 24.39 24.46 23.83 24.27 2,637,157 -0.10(-0.41%)
Sep 29, 2021 24.68 24.76 24.30 24.37 2,280,890 -0.19(-0.77%)
Sep 28, 2021 24.92 25.29 24.50 24.56 2,423,168 -0.48(-1.92%)
Sep 27, 2021 24.31 25.34 24.31 25.04 2,541,380 +0.71(+2.92%)
Sep 24, 2021 24.64 24.64 24.20 24.33 2,735,058 -0.20(-0.82%)
Sep 23, 2021 24.63 24.98 24.52 24.53 2,119,365 +0.05(+0.20%)
Sep 22, 2021 24.35 25.07 24.35 24.48 2,864,871 +0.29(+1.20%)
Sep 21, 2021 25.27 25.45 24.12 24.19 4,154,433 -0.83(-3.32%)
Sep 20, 2021 25.41 25.49 24.50 25.02 4,480,653 -0.96(-3.70%)
Sep 17, 2021 25.74 26.20 25.66 25.98 12,289,852 +0.21(+0.81%)
Sep 16, 2021 25.75 25.91 25.42 25.77 5,623,010 +0.08(+0.31%)
Sep 15, 2021 25.42 25.75 25.22 25.69 6,675,443 +0.40(+1.58%)
Sep 14, 2021 25.89 25.96 24.88 25.29 6,614,702 -0.74(-2.84%)
Sep 13, 2021 25.40 26.06 25.18 26.03 3,434,204 +0.87(+3.46%)
Sep 10, 2021 25.76 25.82 25.09 25.16 3,149,433 -0.56(-2.18%)
Sep 09, 2021 25.80 26.11 25.56 25.72 2,131,749 -0.19(-0.73%)
Sep 08, 2021 26.84 27.08 25.87 25.91 2,473,471 -0.91(-3.39%)
Sep 07, 2021 27.22 27.56 26.80 26.82 2,137,198 -0.34(-1.25%)
Sep 03, 2021 27.71 27.72 27.05 27.16 1,991,332 -0.63(-2.27%)
Sep 02, 2021 27.33 27.83 27.25 27.79 2,374,011 +0.58(+2.13%)
Sep 01, 2021 27.75 27.75 27.11 27.21 1,551,372 -0.38(-1.38%)
Aug 31, 2021 26.65 27.72 26.65 27.59 2,839,627 +0.86(+3.22%)
Aug 30, 2021 27.32 27.36 26.60 26.73 1,103,408 -0.42(-1.55%)
Aug 27, 2021 26.71 27.21 26.59 27.15 1,812,848 +0.40(+1.50%)
Aug 26, 2021 27.51 27.86 26.62 26.75 1,538,264 -0.75(-2.73%)
Aug 25, 2021 27.40 27.76 27.21 27.50 1,203,552 +0.04(+0.15%)
Aug 24, 2021 27.31 27.65 27.23 27.46 2,182,855 +0.26(+0.96%)
Aug 23, 2021 26.85 27.40 26.80 27.20 1,305,276 +0.38(+1.42%)
Aug 20, 2021 26.30 26.86 26.12 26.82 3,236,005 +0.37(+1.40%)
Aug 19, 2021 26.82 26.93 26.37 26.45 6,512,690 -0.56(-2.07%)
Aug 18, 2021 27.25 27.75 26.99 27.01 3,648,665 -0.13(-0.48%)
Aug 17, 2021 26.58 27.17 26.31 27.14 1,646,173 +0.31(+1.16%)
Aug 16, 2021 26.92 27.32 26.39 26.83 4,345,534 -0.16(-0.59%)
Aug 13, 2021 27.52 27.54 26.89 26.99 3,196,459 -0.36(-1.32%)
Aug 12, 2021 27.89 28.08 27.16 27.35 2,900,255 -0.54(-1.94%)
Aug 11, 2021 27.83 27.99 27.45 27.89 1,456,552 +0.03(+0.11%)
Aug 10, 2021 27.62 27.94 27.23 27.86 3,053,468 +0.32(+1.16%)
Aug 09, 2021 27.28 27.64 27.10 27.54 2,229,654 +0.26(+0.95%)
Aug 06, 2021 27.64 28.09 27.25 27.28 5,437,334 -0.21(-0.76%)
Aug 05, 2021 26.84 27.67 26.72 27.49 1,866,950 +0.84(+3.15%)
Aug 04, 2021 26.43 26.99 26.01 26.65 4,300,428 +0.15(+0.57%)
Aug 03, 2021 27.47 27.47 25.37 26.50 6,486,451 -0.81(-2.97%)
Aug 02, 2021 27.37 27.69 27.15 27.31 1,629,735 +0.20(+0.74%)
Jul 30, 2021 28.14 28.17 27.03 27.11 1,765,475 -1.15(-4.07%)
Jul 29, 2021 27.53 28.91 27.48 28.26 3,595,659 +0.87(+3.18%)
Jul 28, 2021 27.51 27.87 25.02 27.39 13,015,193 -0.05(-0.18%)
Jul 27, 2021 27.57 28.02 27.35 27.44 2,570,075 -0.43(-1.54%)
Jul 26, 2021 26.79 30.38 26.79 27.87 11,817,090 +1.04(+3.88%)
Jul 23, 2021 27.09 27.09 26.33 26.83 1,211,385 -0.08(-0.30%)
Jul 22, 2021 27.18 27.33 26.32 26.91 2,022,983 -0.18(-0.66%)
Jul 21, 2021 26.57 27.37 26.57 27.09 1,953,627 +0.64(+2.42%)
Jul 20, 2021 26.15 26.57 25.88 26.45 1,858,468 +0.29(+1.11%)
Jul 19, 2021 26.16 26.45 25.56 26.16 3,120,375 -0.36(-1.36%)
Jul 16, 2021 26.76 27.24 26.42 26.52 3,184,957 -0.14(-0.53%)
Jul 15, 2021 26.87 27.37 26.38 26.66 4,369,075 -0.35(-1.30%)
Jul 14, 2021 27.41 27.56 26.84 27.01 4,251,725 -0.31(-1.13%)
Jul 13, 2021 27.91 28.14 27.27 27.32 3,745,376 -0.82(-2.91%)
Jul 12, 2021 27.64 28.16 27.33 28.14 1,379,828 +0.37(+1.33%)
Jul 09, 2021 27.59 27.89 27.33 27.77 1,758,053 +0.54(+1.98%)
Jul 08, 2021 27.30 27.59 26.74 27.23 2,885,861 -0.64(-2.30%)
Jul 07, 2021 28.54 28.62 27.80 27.87 3,411,516 -0.69(-2.42%)
Jul 06, 2021 29.34 29.34 28.22 28.56 3,571,400 -0.77(-2.63%)
Jul 02, 2021 29.36 29.72 28.96 29.33 2,282,489 -0.04(-0.14%)
Jul 01, 2021 29.08 29.98 28.78 29.37 3,421,415 +0.39(+1.35%)
Jun 30, 2021 28.60 29.04 28.20 28.98 3,898,231 +0.29(+1.01%)
Jun 29, 2021 29.22 29.22 28.50 28.69 1,741,579 -0.28(-0.97%)
Jun 28, 2021 29.27 29.60 28.66 28.97 2,207,018 -0.29(-0.99%)
Jun 25, 2021 28.65 29.42 28.44 29.26 3,381,271 +0.61(+2.13%)
Jun 24, 2021 27.83 28.67 27.81 28.65 3,095,794 +0.84(+3.02%)
Jun 23, 2021 27.80 28.30 27.73 27.81 2,415,780 +0.02(+0.07%)
Jun 22, 2021 27.86 27.96 27.37 27.79 2,193,063 -0.18(-0.64%)
Jun 21, 2021 27.42 28.00 27.37 27.97 3,534,906 +0.64(+2.34%)
Jun 18, 2021 27.54 27.67 27.16 27.33 6,273,733 -0.35(-1.26%)
Jun 17, 2021 28.67 28.72 27.62 27.68 3,411,265 -0.97(-3.39%)
Jun 16, 2021 28.23 28.81 27.80 28.65 4,680,917 +0.34(+1.20%)
Jun 15, 2021 28.93 29.59 28.26 28.31 2,938,968 -0.53(-1.84%)
Jun 14, 2021 29.17 29.55 28.76 28.84 2,378,869 -0.10(-0.35%)
Jun 11, 2021 28.47 28.95 28.41 28.94 2,516,955 +0.60(+2.12%)
Jun 10, 2021 28.80 28.98 28.07 28.34 4,337,821 -0.31(-1.08%)
Jun 09, 2021 28.35 28.96 28.18 28.65 3,982,533 +0.42(+1.49%)
Jun 08, 2021 29.41 29.41 28.06 28.23 7,144,030 -1.11(-3.78%)
Jun 07, 2021 29.69 30.02 29.25 29.34 2,875,874 -0.21(-0.71%)
Jun 04, 2021 29.63 29.82 29.23 29.55 3,295,028 -0.08(-0.27%)
Jun 03, 2021 30.10 30.36 29.33 29.63 2,766,563 -0.48(-1.59%)
Jun 02, 2021 30.26 30.58 29.44 30.11 3,345,548 -0.01(-0.03%)
Jun 01, 2021 30.15 30.36 29.92 30.12 4,762,503 +0.07(+0.23%)
May 28, 2021 30.46 30.47 29.83 30.05 5,746,663 -0.35(-1.15%)
May 27, 2021 29.83 30.55 29.33 30.40 5,763,258 +0.81(+2.74%)
May 26, 2021 28.69 29.77 28.55 29.59 4,339,865 +1.13(+3.97%)
May 25, 2021 29.14 29.27 28.40 28.46 6,778,220 -0.42(-1.45%)
May 24, 2021 29.10 29.51 28.26 28.88 5,225,551 -0.22(-0.76%)
May 21, 2021 30.12 30.22 29.01 29.10 11,665,866 -0.68(-2.28%)
May 20, 2021 31.12 31.35 29.70 29.78 9,683,131 -1.26(-4.06%)
May 19, 2021 30.82 31.46 30.56 31.04 10,255,959 -0.25(-0.80%)
May 18, 2021 31.69 32.25 30.47 31.29 11,653,441 -0.40(-1.26%)
May 17, 2021 37.06 37.33 31.34 31.69 37,529,457 +0.95(+3.09%)
May 14, 2021 30.76 31.17 30.41 30.74 3,542,185 +0.18(+0.59%)
May 13, 2021 31.00 31.87 30.25 30.56 7,295,084 -0.47(-1.51%)
May 12, 2021 31.83 32.35 30.93 31.03 4,746,467 -0.86(-2.70%)
May 11, 2021 31.49 32.49 31.28 31.89 3,345,417 -0.38(-1.16%)
May 10, 2021 32.65 32.96 32.11 32.26 2,787,011 -0.35(-1.09%)
May 07, 2021 31.85 32.84 31.70 32.62 3,603,260 +0.78(+2.45%)
May 06, 2021 32.44 32.75 31.46 31.84 3,163,153 -0.38(-1.19%)
May 05, 2021 32.46 32.46 31.55 32.22 4,561,928 +0.33(+1.05%)
May 04, 2021 31.44 32.04 30.75 31.89 4,726,620 +0.51(+1.63%)
May 03, 2021 32.67 32.67 31.14 31.38 7,381,072 -0.93(-2.88%)
Apr 30, 2021 32.22 32.90 32.03 32.31 4,478,600 -0.02(-0.06%)
Apr 29, 2021 32.58 33.05 31.72 32.33 3,777,046 +0.37(+1.16%)
Apr 28, 2021 30.64 32.44 30.13 31.96 8,975,697 -1.21(-3.65%)
Apr 27, 2021 32.81 33.49 32.34 33.17 3,989,445 +0.18(+0.55%)
Apr 26, 2021 32.80 33.07 31.98 32.99 4,363,074 +0.54(+1.66%)
Apr 23, 2021 32.82 32.96 32.00 32.45 3,386,600 -0.22(-0.67%)
Apr 22, 2021 32.69 33.12 31.91 32.67 7,059,561 +0.34(+1.05%)
Apr 21, 2021 29.95 32.46 29.52 32.33 24,504,991 +2.13(+7.05%)
Apr 20, 2021 31.33 31.33 30.03 30.20 11,924,922 -1.00(-3.21%)
Apr 19, 2021 32.27 32.50 30.82 31.20 13,464,672 -1.05(-3.26%)
Apr 16, 2021 32.86 32.90 31.92 32.25 5,086,700 -0.49(-1.50%)
Apr 15, 2021 33.13 33.63 32.24 32.74 9,827,009 -0.34(-1.03%)
Apr 14, 2021 32.44 34.02 32.44 33.08 31,608,829 -1.70(-4.89%)
Apr 13, 2021 35.26 35.55 34.39 34.78 5,215,568 -0.23(-0.66%)
Apr 12, 2021 35.76 35.98 34.93 35.01 9,863,206 -0.73(-2.04%)
Apr 09, 2021 35.81 36.43 35.51 35.74 6,345,800 -0.04(-0.11%)
Apr 08, 2021 36.97 37.02 35.50 35.78 5,037,472 -1.22(-3.30%)
Apr 07, 2021 37.38 38.16 36.01 37.00 7,105,993 +0.13(+0.35%)
Apr 06, 2021 36.26 37.74 36.12 36.87 5,698,811 +0.77(+2.13%)
Apr 05, 2021 37.17 37.24 35.53 36.10 7,605,399 -0.98(-2.64%)
Apr 01, 2021 37.08 37.39 36.16 37.08 6,326,200 +0.19(+0.52%)
Mar 31, 2021 37.45 37.65 35.71 36.89 15,115,513 -0.12(-0.32%)
Mar 30, 2021 36.39 38.53 35.66 37.01 28,760,699 +1.89(+5.38%)
Mar 29, 2021 35.99 37.33 33.67 35.12 41,910,049 -0.84(-2.34%)
Mar 26, 2021 51.32 51.36 30.99 35.96 45,679,300 -15.08(-29.55%)
Mar 25, 2021 51.69 54.66 49.99 51.04 8,451,436 -3.50(-6.42%)
Mar 24, 2021 62.51 63.49 54.44 54.54 8,993,423 -8.45(-13.41%)
Mar 23, 2021 61.68 63.10 59.62 62.99 15,822,286 -1.75(-2.70%)
Mar 22, 2021 66.57 66.70 64.30 64.74 11,377,070 -1.26(-1.91%)
Mar 19, 2021 63.58 66.50 63.05 66.00 10,279,100 +1.92(+3.00%)
Mar 18, 2021 61.50 64.25 60.32 64.08 17,678,383 +1.31(+2.09%)
Mar 17, 2021 61.22 63.02 60.19 62.77 12,835,648 +0.41(+0.66%)
Mar 16, 2021 60.49 62.79 60.34 62.36 11,067,619 +1.47(+2.41%)
Mar 15, 2021 59.97 61.61 59.57 60.89 7,158,548 +1.19(+1.99%)
Mar 12, 2021 56.83 60.10 56.60 59.70 10,712,700 +2.84(+4.99%)
Mar 11, 2021 56.03 58.12 55.53 56.86 14,319,694 +0.85(+1.52%)
Mar 10, 2021 53.22 56.64 52.84 56.01 17,277,931 +3.04(+5.74%)
Mar 09, 2021 54.64 54.97 51.35 52.97 15,386,573 -2.03(-3.69%)
Mar 08, 2021 53.72 55.23 53.08 55.00 15,573,548 +2.00(+3.77%)
Mar 05, 2021 52.28 53.73 51.82 53.00 10,176,000 +1.56(+3.03%)
Mar 04, 2021 50.40 51.83 49.77 51.44 7,560,237 +1.04(+2.06%)
Mar 03, 2021 49.10 51.10 48.82 50.40 4,747,678 +1.35(+2.75%)
Mar 02, 2021 48.50 49.38 47.80 49.05 4,617,354 +0.74(+1.53%)
Mar 01, 2021 45.85 48.60 45.28 48.31 5,240,147 +3.31(+7.36%)
Feb 26, 2021 43.42 45.56 43.15 45.00 7,432,500 +1.51(+3.47%)
Feb 25, 2021 44.13 45.00 43.13 43.49 4,779,379 -0.04(-0.09%)
Feb 24, 2021 41.81 43.67 41.54 43.53 9,410,456 -0.61(-1.38%)
Feb 23, 2021 45.19 45.61 42.34 44.14 10,081,782 -1.86(-4.04%)
Feb 22, 2021 43.90 46.59 43.05 46.00 5,944,095 +3.20(+7.48%)
Feb 19, 2021 42.27 43.01 42.09 42.80 4,184,300 +0.86(+2.05%)
Feb 18, 2021 41.55 42.58 41.50 41.94 4,876,327 +0.32(+0.77%)
Feb 17, 2021 40.53 41.80 40.09 41.62 3,875,305 +1.12(+2.77%)
Feb 16, 2021 41.07 41.29 40.34 40.50 3,145,510 -0.25(-0.61%)
Feb 12, 2021 39.12 40.77 38.98 40.75 3,192,800 +1.75(+4.49%)
Feb 11, 2021 38.15 39.04 37.94 39.00 4,216,234 +0.57(+1.48%)
Feb 10, 2021 37.46 38.68 37.00 38.43 5,099,956 +1.23(+3.31%)
Feb 09, 2021 36.98 37.21 36.20 37.20 4,789,943 +0.20(+0.54%)
Feb 08, 2021 36.41 37.06 36.30 37.00 3,973,734 +0.58(+1.59%)
Feb 05, 2021 35.08 36.63 34.84 36.42 4,127,300 +1.52(+4.36%)
Feb 04, 2021 35.10 35.42 34.56 34.90 5,338,637 -0.09(-0.26%)
Feb 03, 2021 34.31 35.26 34.10 34.99 5,837,769 +0.89(+2.61%)
Feb 02, 2021 35.12 35.12 33.74 34.10 6,270,982 -0.90(-2.57%)
Feb 01, 2021 34.84 35.27 33.96 35.00 6,618,539 -0.03(-0.09%)
Jan 29, 2021 35.03 37.17 34.73 35.03 16,058,100 +0.11(+0.32%)
Jan 28, 2021 33.48 34.97 33.44 34.92 15,132,227 +1.45(+4.33%)
Jan 27, 2021 35.30 38.00 33.00 33.47 24,748,730 -1.93(-5.45%)
Jan 26, 2021 34.46 35.54 34.14 35.40 6,194,423 +1.24(+3.63%)
Jan 25, 2021 32.69 34.90 32.34 34.16 5,761,622 +1.27(+3.86%)
Jan 22, 2021 32.09 33.04 31.76 32.89 3,040,800 +0.48(+1.48%)
Jan 21, 2021 32.51 32.94 32.15 32.41 4,370,757 +0.11(+0.34%)
Jan 20, 2021 31.64 32.38 31.64 32.30 4,131,197 +0.45(+1.41%)
Jan 19, 2021 31.81 32.21 31.44 31.85 3,898,604 -0.50(-1.55%)
Jan 15, 2021 32.19 32.98 32.00 32.35 5,044,600 -0.16(-0.49%)
Jan 14, 2021 32.03 33.18 31.44 32.51 7,559,047 +0.76(+2.39%)
Jan 13, 2021 30.07 31.84 30.00 31.75 5,668,250 +1.18(+3.86%)
Jan 12, 2021 30.75 30.92 30.34 30.57 4,832,981 -0.02(-0.07%)
Jan 11, 2021 29.94 30.74 29.50 30.59 4,707,737 +0.43(+1.43%)
Jan 08, 2021 29.84 30.23 29.04 30.16 4,372,800 +0.33(+1.12%)
Jan 07, 2021 29.45 30.37 29.25 29.83 5,017,777 +0.33(+1.10%)
Jan 06, 2021 27.35 29.64 27.35 29.50 5,369,712 +2.48(+9.18%)
Jan 05, 2021 26.40 27.22 26.28 27.02 3,128,923 +0.63(+2.39%)
Jan 04, 2021 26.49 26.77 25.82 26.39 3,151,043 +0.20(+0.76%)
Dec 31, 2020 26.19 26.19 26.19 1,616,105 +0.21(+0.81%)
Dec 30, 2020 26.12 26.23 25.82 25.98 1,616,105 +0.02(+0.08%)
Dec 29, 2020 25.96 26.09 25.59 25.96 1,286,064 +0.14(+0.54%)
Dec 28, 2020 25.26 25.89 24.96 25.82 1,732,525 +0.68(+2.70%)
Dec 24, 2020 24.90 25.23 24.59 25.14 600,700 +0.29(+1.17%)
Dec 23, 2020 23.97 24.98 23.93 24.85 1,719,048 +0.99(+4.15%)
Dec 22, 2020 24.20 24.31 23.67 23.86 1,545,114 -0.16(-0.67%)
Dec 21, 2020 24.04 24.37 23.75 24.02 2,764,059 -0.50(-2.04%)
Dec 18, 2020 24.89 25.17 24.27 24.52 7,229,000 -0.79(-3.12%)
Dec 17, 2020 25.43 25.43 24.80 25.31 3,010,039 -0.01(-0.04%)
Dec 16, 2020 25.44 25.58 25.03 25.32 2,585,885 -0.04(-0.16%)
Dec 15, 2020 25.40 25.40 24.63 25.36 1,305,899 +0.15(+0.60%)
Dec 14, 2020 25.88 25.89 25.11 25.21 1,798,036 -0.27(-1.06%)
Dec 11, 2020 25.21 25.54 25.12 25.48 1,691,700 +0.00(+0.00%)
Dec 10, 2020 25.06 25.63 24.75 25.48 2,250,186 +0.30(+1.19%)
Dec 09, 2020 24.99 25.33 24.74 25.18 1,987,371 +0.35(+1.41%)
Dec 08, 2020 25.13 25.56 24.67 24.83 2,417,907 -0.59(-2.32%)
Dec 07, 2020 25.09 25.43 24.86 25.42 2,679,592 +0.20(+0.79%)
Dec 04, 2020 25.21 25.59 25.06 25.22 3,837,300 +0.10(+0.40%)
Dec 03, 2020 25.63 25.98 24.98 25.12 2,984,639 -0.12(-0.48%)
Dec 02, 2020 26.05 26.07 24.33 25.24 3,038,840 +0.58(+2.35%)
Dec 01, 2020 24.47 25.18 24.27 24.66 3,254,890 +0.64(+2.66%)
Nov 30, 2020 24.37 24.52 23.92 24.02 3,443,179 -0.53(-2.16%)
Nov 27, 2020 24.20 24.77 24.20 24.55 1,582,000 +0.14(+0.57%)
Nov 25, 2020 24.21 24.52 23.97 24.41 3,137,900 -0.06(-0.25%)
Nov 24, 2020 24.15 24.58 24.02 24.47 1,934,554 +0.68(+2.86%)
Nov 23, 2020 23.18 23.90 23.03 23.79 3,186,956 +0.91(+3.95%)
Nov 20, 2020 22.43 23.00 22.31 22.89 2,732,300 +0.36(+1.60%)
Nov 19, 2020 21.83 22.69 21.78 22.52 2,474,918 +0.49(+2.25%)
Nov 18, 2020 22.04 22.58 21.85 22.03 3,405,641 +0.03(+0.14%)
Nov 17, 2020 21.47 22.28 21.12 22.00 2,829,983 +0.18(+0.82%)
Nov 16, 2020 21.43 22.09 21.41 21.82 2,250,502 +0.92(+4.40%)
Nov 13, 2020 19.92 21.27 19.90 20.90 3,293,700 +1.21(+6.15%)
Nov 12, 2020 20.32 20.50 19.51 19.69 1,792,190 -0.63(-3.10%)
Nov 11, 2020 20.68 20.81 20.25 20.32 2,343,302 -0.41(-1.95%)
Nov 10, 2020 19.96 20.80 19.88 20.73 4,109,267 +0.61(+3.06%)
Nov 09, 2020 20.10 21.00 19.75 20.11 3,068,183 +1.23(+6.51%)
Nov 06, 2020 19.56 19.75 18.49 18.88 3,443,500 -0.48(-2.48%)
Nov 05, 2020 18.90 19.68 18.84 19.36 2,367,811 +0.68(+3.64%)
Nov 04, 2020 19.04 19.04 18.44 18.68 2,154,424 -0.52(-2.71%)
Nov 03, 2020 19.41 19.81 19.09 19.20 2,193,521 +0.07(+0.37%)
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.