Stock Quote

Discovery Comm Inc (NQ: DISCK )

26.56 USD +1.82 (+7.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 38.02 38.96 38.02 38.90 1,412,322 -0.18(-0.46%)
Oct 28, 2010 39.68 39.68 38.86 39.08 509,568 -0.25(-0.64%)
Oct 27, 2010 38.96 39.33 38.50 39.33 707,585 +0.44(+1.13%)
Oct 25, 2010 38.96 39.71 38.81 38.89 589,794 +0.28(+0.73%)
Oct 22, 2010 38.37 38.61 38.12 38.61 192,741 +0.50(+1.31%)
Oct 21, 2010 38.37 39.01 38.05 38.11 265,968 -0.04(-0.10%)
Oct 20, 2010 37.67 38.66 37.39 38.15 526,450 +0.63(+1.68%)
Oct 19, 2010 37.77 38.18 37.25 37.52 673,849 -0.57(-1.50%)
Oct 18, 2010 38.38 38.38 37.81 38.09 566,866 +0.10(+0.26%)
Oct 15, 2010 38.23 38.37 37.56 37.99 545,179 -0.01(-0.03%)
Oct 14, 2010 38.65 38.65 37.69 38.00 459,759 -0.64(-1.66%)
Oct 13, 2010 38.46 38.96 38.46 38.64 382,683 +0.47(+1.23%)
Oct 12, 2010 37.83 38.37 37.38 38.17 187,328 +0.21(+0.55%)
Oct 11, 2010 37.92 38.25 37.84 37.96 257,728 -0.05(-0.13%)
Oct 08, 2010 38.51 38.56 37.75 38.01 689,430 -0.34(-0.89%)
Oct 07, 2010 38.18 38.45 37.91 38.35 339,816 +0.48(+1.27%)
Oct 06, 2010 38.39 38.59 37.61 37.87 562,457 -0.52(-1.35%)
Oct 05, 2010 37.80 38.53 37.38 38.39 1,124,218 +1.01(+2.70%)
Oct 04, 2010 37.64 37.86 37.15 37.38 404,277 -0.38(-1.01%)
Oct 01, 2010 38.65 38.65 37.53 37.76 520,835 -0.43(-1.13%)
Sep 30, 2010 38.44 39.01 38.06 38.19 448,533 -0.06(-0.16%)
Sep 29, 2010 38.04 38.30 37.80 38.25 367,837 +0.05(+0.13%)
Sep 28, 2010 38.20 38.39 37.86 38.20 500,544 -0.04(-0.10%)
Sep 27, 2010 37.98 38.57 37.84 38.24 328,482 +0.15(+0.39%)
Sep 24, 2010 37.92 38.30 37.76 38.09 1,141,429 +0.76(+2.04%)
Sep 23, 2010 37.04 38.03 36.93 37.33 549,547 -0.20(-0.53%)
Sep 22, 2010 38.02 38.52 37.34 37.53 659,141 -0.68(-1.78%)
Sep 21, 2010 38.63 39.14 38.05 38.21 718,025 -0.31(-0.80%)
Sep 20, 2010 37.55 38.61 37.39 38.52 755,389 +1.12(+2.99%)
Sep 17, 2010 37.10 37.57 37.00 37.40 556,894 +0.75(+2.05%)
Sep 15, 2010 35.61 37.24 35.61 36.65 1,353,867 +0.89(+2.49%)
Sep 14, 2010 35.31 35.78 34.91 35.76 722,786 +0.55(+1.56%)
Sep 13, 2010 35.35 35.70 35.16 35.21 407,797 +0.22(+0.63%)
Sep 10, 2010 34.94 35.01 34.52 34.99 380,445 +0.23(+0.66%)
Sep 09, 2010 35.14 35.22 34.50 34.76 676,361 +0.11(+0.32%)
Sep 08, 2010 34.99 35.50 34.58 34.65 677,499 -0.34(-0.97%)
Sep 07, 2010 36.22 36.22 34.72 34.99 412,280 -1.14(-3.16%)
Sep 03, 2010 35.91 36.30 35.48 36.13 452,804 +0.77(+2.18%)
Sep 02, 2010 35.08 35.40 34.95 35.36 605,827 +0.47(+1.35%)
Sep 01, 2010 34.18 35.08 34.14 34.89 582,474 +1.09(+3.22%)
Aug 31, 2010 33.65 34.13 33.40 33.80 582,344 +0.07(+0.21%)
Aug 30, 2010 33.99 34.19 33.63 33.73 375,939 -0.20(-0.59%)
Aug 27, 2010 33.50 33.93 32.80 33.93 481,674 +0.81(+2.45%)
Aug 26, 2010 32.93 33.34 32.75 33.12 499,415 +0.38(+1.16%)
Aug 25, 2010 32.40 32.84 32.07 32.74 370,220 -0.01(-0.03%)
Aug 24, 2010 33.36 33.36 32.66 32.75 363,047 -0.80(-2.38%)
Aug 23, 2010 34.00 34.00 33.43 33.55 317,809 -0.02(-0.06%)
Aug 20, 2010 33.16 33.68 32.92 33.57 603,042 +0.29(+0.87%)
Aug 19, 2010 33.71 33.84 33.15 33.28 588,622 -0.71(-2.09%)
Aug 18, 2010 33.64 34.23 33.28 33.99 474,186 +0.39(+1.16%)
Aug 17, 2010 32.99 33.93 32.73 33.60 670,349 +0.88(+2.69%)
Aug 16, 2010 32.77 32.85 32.40 32.72 423,583 -0.10(-0.30%)
Aug 13, 2010 32.53 33.04 32.49 32.82 671,122 +0.12(+0.37%)
Aug 12, 2010 32.76 32.95 32.34 32.70 432,177 -0.41(-1.24%)
Aug 11, 2010 33.21 33.32 32.69 33.11 447,012 -0.56(-1.66%)
Aug 10, 2010 33.00 33.75 32.90 33.67 801,757 +0.31(+0.93%)
Aug 09, 2010 33.57 33.58 33.26 33.36 620,036 -0.11(-0.33%)
Aug 06, 2010 33.54 33.77 33.07 33.47 943,067 -0.38(-1.12%)
Aug 05, 2010 33.67 33.96 33.13 33.85 827,681 -0.18(-0.53%)
Aug 04, 2010 33.92 34.22 33.48 34.03 657,366 -0.01(-0.03%)
Aug 03, 2010 34.67 35.75 33.90 34.04 1,882,587 -0.82(-2.35%)
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.