Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.50 USD +0.62 (+2.58%)
Streaming Delayed Price Updated: 12:22 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 46.28 47.62 46.28 46.88 899,278 +0.92(+2.00%)
Mar 29, 2012 45.87 46.21 45.48 45.96 372,971 +0.05(+0.11%)
Mar 28, 2012 46.05 46.24 45.81 45.91 419,775 -0.24(-0.52%)
Mar 27, 2012 46.28 46.55 46.10 46.15 599,236 -0.25(-0.54%)
Mar 26, 2012 46.72 46.93 46.34 46.40 310,682 -0.01(-0.02%)
Mar 23, 2012 45.92 46.57 45.58 46.41 397,117 +0.56(+1.22%)
Mar 22, 2012 45.67 46.06 45.39 45.85 435,249 -0.04(-0.09%)
Mar 21, 2012 44.80 46.18 44.53 45.89 534,059 +1.19(+2.66%)
Mar 20, 2012 45.15 45.23 44.58 44.70 294,110 -0.76(-1.67%)
Mar 19, 2012 45.00 45.60 45.00 45.46 344,677 +0.27(+0.60%)
Mar 16, 2012 44.75 45.30 44.19 45.19 331,425 +0.53(+1.19%)
Mar 15, 2012 44.63 45.28 44.10 44.66 367,283 +0.09(+0.20%)
Mar 14, 2012 45.10 45.66 44.42 44.57 529,165 -0.66(-1.46%)
Mar 13, 2012 43.81 45.48 43.80 45.23 416,555 +1.54(+3.52%)
Mar 12, 2012 44.01 44.33 43.33 43.69 435,761 -0.38(-0.86%)
Mar 09, 2012 44.29 44.62 44.04 44.07 306,567 -0.20(-0.45%)
Mar 08, 2012 43.68 44.32 43.57 44.27 604,031 +0.95(+2.19%)
Mar 07, 2012 43.43 43.66 43.17 43.32 469,215 -0.06(-0.14%)
Mar 06, 2012 44.17 44.66 43.33 43.38 799,131 -1.16(-2.60%)
Mar 05, 2012 44.20 44.90 44.14 44.54 717,328 +0.24(+0.54%)
Mar 02, 2012 43.29 44.49 43.29 44.30 538,522 +0.90(+2.07%)
Mar 01, 2012 43.37 43.61 42.93 43.40 657,465 -0.06(-0.14%)
Feb 29, 2012 42.35 43.66 42.35 43.46 1,188,400 +0.91(+2.14%)
Feb 28, 2012 41.42 42.70 41.01 42.55 641,493 +1.25(+3.03%)
Feb 27, 2012 41.04 41.53 40.94 41.30 283,697 +0.16(+0.39%)
Feb 24, 2012 41.02 41.38 40.75 41.14 335,238 +0.29(+0.71%)
Feb 23, 2012 40.68 41.00 40.65 40.85 368,946 +0.07(+0.17%)
Feb 22, 2012 41.04 41.06 40.61 40.78 482,868 -0.24(-0.59%)
Feb 21, 2012 41.46 41.63 40.98 41.02 500,723 -0.51(-1.23%)
Feb 17, 2012 41.14 41.73 40.15 41.53 553,826 +0.30(+0.73%)
Feb 16, 2012 41.53 42.06 40.71 41.23 700,323 -0.29(-0.70%)
Feb 15, 2012 41.79 41.85 41.44 41.52 388,095 +0.06(+0.14%)
Feb 14, 2012 41.17 41.51 40.88 41.46 447,721 +0.10(+0.24%)
Feb 13, 2012 41.22 41.55 40.68 41.36 728,773 +0.32(+0.78%)
Feb 10, 2012 40.38 41.07 40.38 41.04 603,736 +0.29(+0.71%)
Feb 09, 2012 40.75 41.09 40.37 40.75 556,813 -0.09(-0.22%)
Feb 08, 2012 40.63 40.98 40.47 40.84 553,075 +0.28(+0.69%)
Feb 07, 2012 39.77 40.82 39.48 40.56 514,029 +0.78(+1.96%)
Feb 06, 2012 39.16 39.81 39.04 39.78 673,358 +0.44(+1.12%)
Feb 03, 2012 39.12 39.51 39.12 39.34 1,676,899 +0.39(+1.00%)
Feb 02, 2012 39.37 39.37 38.81 38.95 876,441 -0.31(-0.79%)
Feb 01, 2012 39.19 39.54 38.93 39.26 660,554 +0.41(+1.06%)
Jan 31, 2012 39.00 39.38 38.80 38.85 269,297 -0.08(-0.21%)
Jan 30, 2012 38.94 39.00 38.52 38.93 241,717 -0.26(-0.66%)
Jan 27, 2012 39.58 39.86 39.18 39.19 345,149 -0.68(-1.71%)
Jan 26, 2012 40.34 40.37 39.76 39.87 308,594 -0.16(-0.40%)
Jan 25, 2012 39.76 40.20 39.76 40.03 335,221 +0.16(+0.40%)
Jan 24, 2012 39.63 40.00 39.47 39.87 209,071 +0.10(+0.25%)
Jan 23, 2012 39.96 40.31 39.62 39.77 259,690 -0.21(-0.53%)
Jan 20, 2012 40.74 40.74 39.86 39.98 432,709 -0.69(-1.70%)
Jan 19, 2012 39.97 40.96 39.89 40.67 591,592 +0.71(+1.78%)
Jan 18, 2012 39.50 40.06 39.33 39.96 379,814 +0.12(+0.30%)
Jan 17, 2012 39.76 40.38 39.75 39.84 573,650 +0.22(+0.56%)
Jan 13, 2012 39.00 39.62 38.96 39.62 1,128,459 +0.24(+0.61%)
Jan 12, 2012 38.65 39.43 38.54 39.38 394,291 +0.80(+2.07%)
Jan 11, 2012 38.04 38.68 37.75 38.58 422,085 +0.44(+1.15%)
Jan 10, 2012 37.63 38.16 37.63 38.14 462,055 +0.68(+1.82%)
Jan 09, 2012 37.34 37.65 37.20 37.46 433,278 +0.14(+0.38%)
Jan 06, 2012 37.24 37.44 36.92 37.32 660,090 +0.18(+0.48%)
Jan 05, 2012 37.20 37.39 36.87 37.14 612,979 -0.36(-0.96%)
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.