Stock Quote

Discovery Comm Inc (NQ: DISCK )

25.53 USD -1.23 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.36 23.52 23.17 23.37 267,810 -0.04(-0.17%)
Aug 28, 2009 23.87 24.20 23.02 23.41 522,363 -0.38(-1.60%)
Aug 27, 2009 24.24 24.24 23.33 23.79 520,631 -0.41(-1.69%)
Aug 26, 2009 24.00 24.27 23.81 24.20 667,514 -0.03(-0.12%)
Aug 25, 2009 23.86 24.50 23.79 24.23 772,324 +0.58(+2.45%)
Aug 24, 2009 23.55 23.90 23.35 23.65 328,345 +0.13(+0.55%)
Aug 21, 2009 23.14 23.57 23.02 23.52 407,555 +0.40(+1.73%)
Aug 20, 2009 22.42 23.26 22.42 23.12 294,802 +0.23(+1.00%)
Aug 19, 2009 22.44 23.08 22.40 22.89 476,321 +0.22(+0.97%)
Aug 18, 2009 22.53 22.83 22.35 22.67 183,187 +0.30(+1.34%)
Aug 17, 2009 22.62 22.68 22.16 22.37 227,938 -0.46(-2.01%)
Aug 14, 2009 22.91 22.99 22.33 22.83 141,464 -0.10(-0.44%)
Aug 13, 2009 23.21 23.21 22.79 22.93 238,625 -0.25(-1.08%)
Aug 12, 2009 23.03 23.57 22.89 23.18 587,692 +0.25(+1.09%)
Aug 11, 2009 23.09 23.82 22.69 22.93 223,580 -0.41(-1.76%)
Aug 10, 2009 23.41 23.77 22.99 23.34 325,755 -0.14(-0.60%)
Aug 07, 2009 23.24 23.51 22.99 23.48 420,565 +0.53(+2.31%)
Aug 06, 2009 22.82 23.50 22.69 22.95 343,997 -0.01(-0.04%)
Aug 05, 2009 23.07 23.13 22.41 22.96 171,517 +0.02(+0.09%)
Aug 04, 2009 22.77 23.42 22.55 22.94 319,561 -0.17(-0.74%)
Aug 03, 2009 22.49 23.11 22.35 23.11 909,174 +0.71(+3.17%)
Jul 31, 2009 22.39 22.50 22.24 22.40 354,326 +0.05(+0.22%)
Jul 30, 2009 22.31 22.64 22.23 22.35 916,912 +0.27(+1.22%)
Jul 29, 2009 22.13 22.50 22.06 22.08 93,455 -0.35(-1.56%)
Jul 28, 2009 21.79 22.53 21.79 22.43 214,496 +0.36(+1.63%)
Jul 27, 2009 22.13 22.20 21.67 22.07 137,249 -0.10(-0.45%)
Jul 24, 2009 22.25 22.32 21.81 22.17 155,589 +0.12(+0.54%)
Jul 23, 2009 22.08 22.21 21.64 22.05 188,204 +0.17(+0.78%)
Jul 22, 2009 21.63 22.03 21.63 21.88 108,770 -0.01(-0.05%)
Jul 21, 2009 22.03 22.03 21.66 21.89 177,868 -0.09(-0.41%)
Jul 20, 2009 21.15 22.02 21.04 21.98 289,149 +0.69(+3.24%)
Jul 17, 2009 21.56 21.62 21.13 21.29 211,508 -0.37(-1.71%)
Jul 16, 2009 21.50 21.80 21.10 21.66 190,398 +0.06(+0.28%)
Jul 15, 2009 21.15 21.79 21.02 21.60 232,936 +0.62(+2.96%)
Jul 14, 2009 20.19 21.18 20.19 20.98 407,299 +0.57(+2.79%)
Jul 13, 2009 20.18 20.58 19.83 20.41 436,636 -0.05(-0.24%)
Jul 10, 2009 20.41 20.83 20.17 20.46 266,399 +0.05(+0.24%)
Jul 09, 2009 19.84 20.63 19.84 20.41 649,768 +0.56(+2.82%)
Jul 08, 2009 20.17 20.34 19.54 19.85 516,690 -0.04(-0.20%)
Jul 07, 2009 20.03 20.38 19.80 19.89 309,190 -0.22(-1.09%)
Jul 06, 2009 20.49 20.49 19.87 20.11 303,858 -0.30(-1.47%)
Jul 02, 2009 21.21 21.21 20.39 20.41 423,430 -0.80(-3.77%)
Jul 01, 2009 20.46 21.53 20.43 21.21 351,482 +0.68(+3.31%)
Jun 30, 2009 20.44 20.70 20.24 20.53 1,118,134 +0.20(+0.98%)
Jun 29, 2009 20.51 20.68 20.24 20.33 755,081 -0.89(-4.19%)
Jun 26, 2009 18.95 21.50 18.95 21.22 7,302,627 +2.02(+10.52%)
Jun 25, 2009 19.15 19.29 18.73 19.20 417,268 +0.43(+2.29%)
Jun 24, 2009 18.50 19.55 18.48 18.77 208,533 +0.50(+2.74%)
Jun 23, 2009 18.40 18.81 18.06 18.27 265,028 -0.15(-0.81%)
Jun 22, 2009 18.74 18.98 18.18 18.42 277,505 -0.45(-2.38%)
Jun 19, 2009 19.29 19.41 18.78 18.87 407,717 -0.41(-2.13%)
Jun 18, 2009 19.24 19.54 19.19 19.28 220,780 +0.04(+0.21%)
Jun 17, 2009 19.22 19.45 18.76 19.24 308,752 -0.04(-0.21%)
Jun 16, 2009 19.86 20.15 19.06 19.28 141,518 -0.70(-3.50%)
Jun 15, 2009 20.17 20.17 19.34 19.98 258,877 -0.19(-0.94%)
Jun 12, 2009 20.79 20.79 19.93 20.17 291,731 -0.49(-2.37%)
Jun 11, 2009 20.81 20.99 20.49 20.66 275,793 -0.39(-1.85%)
Jun 10, 2009 21.89 21.95 20.76 21.05 214,488 -0.52(-2.41%)
Jun 09, 2009 21.26 21.64 21.11 21.57 235,450 +0.21(+0.98%)
Jun 08, 2009 20.97 21.51 20.67 21.36 187,688 +0.36(+1.71%)
Jun 05, 2009 20.82 21.11 20.32 21.00 640,889 +0.47(+2.29%)
Jun 04, 2009 20.60 20.88 20.43 20.53 450,858 -0.24(-1.16%)
Jun 03, 2009 20.87 20.99 20.55 20.77 175,213 -0.11(-0.53%)
Jun 02, 2009 20.90 21.06 20.37 20.88 340,853 +0.08(+0.38%)
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.