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 (%)
Feb 27, 2009 13.88 14.80 13.88 14.68 715,307 +0.64(+4.56%)
Feb 26, 2009 14.30 14.75 13.90 14.04 397,489 -0.09(-0.64%)
Feb 25, 2009 13.82 14.58 13.65 14.13 533,166 +1.45(+11.44%)
Feb 24, 2009 12.17 12.78 12.04 12.68 650,898 +0.58(+4.79%)
Feb 23, 2009 12.27 12.66 12.03 12.10 404,310 -0.16(-1.31%)
Feb 20, 2009 12.50 12.62 12.09 12.26 216,519 -0.37(-2.93%)
Feb 19, 2009 13.05 13.11 12.58 12.63 389,436 -0.36(-2.77%)
Feb 18, 2009 13.38 13.51 12.77 12.99 426,376 -0.21(-1.59%)
Feb 17, 2009 13.48 13.80 12.99 13.20 574,849 -0.58(-4.21%)
Feb 13, 2009 13.90 13.91 13.54 13.78 215,998 -0.03(-0.22%)
Feb 12, 2009 13.46 13.90 13.24 13.81 169,866 +0.25(+1.84%)
Feb 11, 2009 13.34 13.76 13.34 13.56 199,692 +0.17(+1.27%)
Feb 10, 2009 13.59 13.84 13.27 13.39 383,160 -0.37(-2.69%)
Feb 09, 2009 13.66 13.94 13.66 13.76 165,594 +0.00(+0.00%)
Feb 06, 2009 13.31 13.91 13.31 13.76 310,124 +0.39(+2.92%)
Feb 05, 2009 13.41 13.50 13.11 13.37 398,254 -0.23(-1.69%)
Feb 04, 2009 14.28 14.45 13.55 13.60 339,764 -0.58(-4.09%)
Feb 03, 2009 14.40 14.40 13.92 14.18 753,733 -0.24(-1.66%)
Feb 02, 2009 14.25 14.54 13.80 14.42 276,077 +0.04(+0.28%)
Jan 30, 2009 14.31 14.50 13.82 14.38 603,842 +0.24(+1.70%)
Jan 29, 2009 14.53 14.56 14.07 14.14 159,290 -0.46(-3.15%)
Jan 28, 2009 14.78 14.90 14.28 14.60 329,604 +0.04(+0.27%)
Jan 27, 2009 14.36 14.58 14.18 14.56 335,746 +0.37(+2.61%)
Jan 26, 2009 14.32 14.79 13.94 14.19 379,288 -0.20(-1.39%)
Jan 23, 2009 14.20 14.65 14.20 14.39 277,459 -0.01(-0.07%)
Jan 22, 2009 14.15 14.75 14.03 14.40 233,822 +0.04(+0.28%)
Jan 21, 2009 13.50 14.46 13.38 14.36 375,467 +0.94(+7.00%)
Jan 20, 2009 14.52 14.52 13.42 13.42 258,233 -1.10(-7.58%)
Jan 16, 2009 14.90 15.08 14.06 14.52 251,376 +0.05(+0.35%)
Jan 15, 2009 14.72 14.92 13.83 14.47 343,835 -0.12(-0.82%)
Jan 14, 2009 14.70 14.80 14.12 14.59 232,584 -0.20(-1.35%)
Jan 13, 2009 14.73 14.93 14.44 14.79 418,891 +0.41(+2.85%)
Jan 12, 2009 14.43 14.43 14.08 14.38 622,653 -0.03(-0.21%)
Jan 09, 2009 14.11 14.51 13.80 14.41 484,575 +0.17(+1.19%)
Jan 08, 2009 13.89 14.24 13.42 14.24 732,333 +0.44(+3.19%)
Jan 07, 2009 14.06 14.14 13.70 13.80 216,491 -0.65(-4.50%)
Jan 06, 2009 14.35 14.52 13.64 14.45 352,487 +0.37(+2.63%)
Jan 05, 2009 13.69 14.18 13.67 14.08 299,180 +0.30(+2.18%)
Jan 02, 2009 13.27 13.79 13.27 13.78 497,008 +0.39(+2.91%)
Dec 31, 2008 13.40 13.46 12.85 13.39 291,524 +0.10(+0.75%)
Dec 30, 2008 13.09 13.35 12.57 13.29 276,614 +0.15(+1.14%)
Dec 29, 2008 13.28 13.34 12.76 13.14 342,466 +0.01(+0.08%)
Dec 26, 2008 13.04 13.38 12.90 13.13 201,754 +0.04(+0.31%)
Dec 24, 2008 13.07 13.22 13.04 13.09 69,182 -0.07(-0.53%)
Dec 23, 2008 13.71 13.71 12.88 13.16 281,658 -0.06(-0.45%)
Dec 22, 2008 13.99 13.99 12.78 13.22 308,900 -0.62(-4.48%)
Dec 19, 2008 13.32 13.91 12.52 13.84 1,021,769 +0.46(+3.44%)
Dec 18, 2008 13.29 13.46 12.50 13.38 679,960 +0.87(+6.95%)
Dec 17, 2008 12.14 12.68 11.99 12.51 1,951,056 +0.07(+0.56%)
Dec 16, 2008 12.18 12.56 11.83 12.44 861,720 +0.26(+2.13%)
Dec 15, 2008 12.49 12.94 12.16 12.18 511,700 -0.33(-2.64%)
Dec 12, 2008 11.79 12.65 11.77 12.51 1,063,463 +0.50(+4.16%)
Dec 11, 2008 12.68 13.48 11.72 12.01 2,730,339 -0.92(-7.12%)
Dec 10, 2008 13.12 13.64 12.62 12.93 1,996,304 -0.19(-1.45%)
Dec 09, 2008 14.46 14.46 12.43 13.12 1,768,803 -1.10(-7.74%)
Dec 08, 2008 13.52 14.36 13.45 14.22 1,056,988 +0.93(+7.00%)
Dec 05, 2008 12.54 13.29 11.83 13.29 683,941 +0.90(+7.26%)
Dec 04, 2008 13.15 13.43 12.05 12.39 749,915 -1.11(-8.22%)
Dec 03, 2008 13.00 13.50 12.66 13.50 439,717 +0.40(+3.05%)
Dec 02, 2008 13.28 13.65 12.97 13.10 542,948 -0.07(-0.53%)
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.