Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.74 USD +0.86 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.94 21.00 20.82 21.01 2,055,414 +0.16(+0.77%)
Aug 30, 2017 21.12 21.20 20.85 20.85 2,501,276 -0.33(-1.56%)
Aug 29, 2017 21.40 21.40 20.89 21.18 2,850,055 -0.34(-1.58%)
Aug 28, 2017 21.45 21.99 21.45 21.52 2,160,897 +0.13(+0.61%)
Aug 25, 2017 21.31 21.51 21.27 21.39 3,199,827 +0.14(+0.66%)
Aug 24, 2017 21.18 21.40 21.10 21.25 1,557,958 +0.05(+0.24%)
Aug 23, 2017 21.15 21.38 21.10 21.20 2,180,908 -0.02(-0.09%)
Aug 22, 2017 21.09 21.25 21.06 21.22 1,615,573 +0.13(+0.62%)
Aug 21, 2017 21.25 21.35 20.96 21.09 1,604,885 -0.16(-0.75%)
Aug 18, 2017 21.02 21.48 20.99 21.25 2,865,659 +0.22(+1.05%)
Aug 17, 2017 21.41 21.41 20.90 21.03 3,566,147 -0.32(-1.50%)
Aug 16, 2017 21.66 21.94 21.24 21.35 4,196,866 -0.17(-0.79%)
Aug 15, 2017 21.75 21.87 21.50 21.52 3,395,910 -0.23(-1.06%)
Aug 14, 2017 21.96 22.11 21.70 21.75 2,505,976 -0.12(-0.55%)
Aug 11, 2017 21.94 22.11 21.75 21.87 2,111,494 -0.06(-0.27%)
Aug 10, 2017 22.33 22.43 21.83 21.93 3,097,962 -0.46(-2.05%)
Aug 09, 2017 22.91 22.93 22.00 22.39 2,339,221 -0.63(-2.74%)
Aug 08, 2017 22.97 23.29 22.81 23.02 2,145,021 +0.00(+0.00%)
Aug 07, 2017 22.69 23.03 22.60 23.02 2,376,253 +0.42(+1.86%)
Aug 04, 2017 23.59 22.52 22.60 3,203,104 -0.99(-4.20%)
Aug 03, 2017 23.84 23.84 23.47 23.59 2,924,708 -0.20(-0.84%)
Aug 02, 2017 22.92 23.83 22.91 23.79 7,748,660 +0.81(+3.52%)
Aug 01, 2017 23.25 23.62 22.83 22.98 5,178,515 -0.15(-0.65%)
Jul 31, 2017 24.75 24.90 22.85 23.13 12,347,766 -2.37(-9.29%)
Jul 28, 2017 25.11 25.59 24.92 25.50 4,536,761 +0.36(+1.43%)
Jul 27, 2017 25.05 25.62 24.52 25.14 4,313,048 -0.40(-1.57%)
Jul 26, 2017 25.06 25.80 25.06 25.54 1,689,597 +0.47(+1.87%)
Jul 25, 2017 25.50 25.63 24.84 25.07 2,018,875 -0.41(-1.61%)
Jul 24, 2017 25.53 25.64 25.35 25.48 919,221 -0.03(-0.12%)
Jul 21, 2017 25.62 25.89 25.45 25.51 2,669,801 -0.20(-0.78%)
Jul 20, 2017 26.20 26.67 25.69 25.71 2,472,407 -0.50(-1.91%)
Jul 19, 2017 26.95 27.15 25.92 26.21 1,897,091 +0.85(+3.35%)
Jul 18, 2017 25.50 25.53 25.08 25.36 729,072 -0.20(-0.78%)
Jul 17, 2017 25.56 25.72 25.41 25.56 1,571,207 +0.01(+0.04%)
Jul 14, 2017 25.63 25.67 25.51 25.55 1,540,642 +0.06(+0.24%)
Jul 13, 2017 25.55 25.61 25.31 25.49 811,984 +0.00(+0.00%)
Jul 12, 2017 25.72 25.72 25.35 25.49 928,106 +0.01(+0.04%)
Jul 11, 2017 25.48 25.54 25.28 25.48 1,671,118 +0.01(+0.04%)
Jul 10, 2017 25.13 25.54 25.06 25.47 929,820 +0.32(+1.27%)
Jul 07, 2017 25.15 25.27 24.82 25.15 630,504 +0.07(+0.28%)
Jul 06, 2017 25.30 25.37 24.98 25.08 866,496 -0.37(-1.45%)
Jul 05, 2017 25.57 25.72 25.37 25.45 1,006,516 -0.06(-0.24%)
Jul 03, 2017 25.38 26.03 25.38 25.51 860,659 +0.30(+1.19%)
Jun 30, 2017 25.32 25.34 24.97 25.21 1,926,359 -0.03(-0.12%)
Jun 29, 2017 25.33 25.57 24.99 25.24 1,184,107 -0.16(-0.63%)
Jun 28, 2017 25.46 25.71 25.30 25.40 1,319,684 +0.01(+0.04%)
Jun 27, 2017 25.44 25.55 25.28 25.39 1,083,294 -0.05(-0.20%)
Jun 26, 2017 25.18 25.64 25.09 25.44 1,106,627 +0.38(+1.52%)
Jun 23, 2017 25.11 25.06 5,499,796 +0.24(+0.97%)
Jun 22, 2017 24.79 25.01 24.58 24.82 1,569,957 +0.02(+0.08%)
Jun 21, 2017 24.71 24.86 24.32 24.80 1,324,035 +0.07(+0.28%)
Jun 20, 2017 25.50 25.50 24.71 24.73 1,371,415 -0.82(-3.21%)
Jun 19, 2017 25.69 25.73 25.45 25.55 1,568,793 -0.05(-0.20%)
Jun 16, 2017 25.40 25.63 25.18 25.60 3,185,466 +0.08(+0.31%)
Jun 15, 2017 25.31 25.58 25.24 25.52 1,219,934 +0.10(+0.39%)
Jun 14, 2017 25.63 25.64 25.18 25.42 1,126,610 -0.12(-0.47%)
Jun 13, 2017 25.51 25.68 25.22 25.54 1,542,306 -0.06(-0.23%)
Jun 12, 2017 25.22 26.31 25.22 25.60 5,574,936 +0.33(+1.31%)
Jun 09, 2017 25.35 25.46 24.77 25.27 2,739,284 -0.01(-0.04%)
Jun 08, 2017 25.43 25.66 25.22 25.28 1,421,695 -0.35(-1.37%)
Jun 07, 2017 25.56 25.66 25.42 25.63 2,160,125 +0.12(+0.47%)
Jun 06, 2017 25.63 25.64 25.34 25.51 1,176,296 -0.12(-0.47%)
Jun 05, 2017 25.90 25.90 25.33 25.63 1,473,043 -0.22(-0.85%)
Jun 02, 2017 26.07 26.34 25.84 25.85 1,416,609 -0.21(-0.81%)
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.