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 (%)
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%)
Jun 01, 2009 20.81 21.45 20.53 20.80 622,188 -0.04(-0.19%)
May 29, 2009 20.24 20.84 20.24 20.84 779,543 +0.41(+2.01%)
May 28, 2009 20.00 20.50 19.75 20.43 270,575 +0.36(+1.79%)
May 27, 2009 20.21 20.29 19.93 20.07 695,279 -0.18(-0.89%)
May 26, 2009 20.19 20.44 20.07 20.25 682,334 +0.06(+0.30%)
May 22, 2009 20.21 20.39 19.94 20.19 168,069 +0.18(+0.90%)
May 21, 2009 20.22 20.22 19.42 20.01 381,555 -0.40(-1.96%)
May 20, 2009 19.39 20.70 19.26 20.41 465,028 +1.14(+5.92%)
May 19, 2009 18.88 19.38 18.66 19.27 140,655 +0.50(+2.66%)
May 18, 2009 18.14 18.79 17.76 18.77 178,776 +0.68(+3.76%)
May 15, 2009 18.20 18.52 17.91 18.09 151,481 +0.02(+0.11%)
May 14, 2009 17.82 18.22 17.62 18.07 158,699 +0.16(+0.89%)
May 13, 2009 17.80 18.06 17.63 17.91 201,139 -0.27(-1.49%)
May 12, 2009 18.96 19.75 17.82 18.18 283,359 -0.82(-4.32%)
May 11, 2009 18.78 19.29 18.55 19.00 288,920 +0.07(+0.37%)
May 08, 2009 19.24 19.24 18.59 18.93 195,133 -0.03(-0.16%)
May 07, 2009 19.67 19.82 18.84 18.96 543,185 -0.78(-3.95%)
May 06, 2009 19.96 20.14 19.41 19.74 247,505 -0.15(-0.75%)
May 05, 2009 18.62 19.94 18.39 19.89 590,875 +1.09(+5.80%)
May 04, 2009 18.86 19.01 17.55 18.80 838,677 +1.51(+8.73%)
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.