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 31, 2011 38.73 39.97 38.73 39.57 943,461 +0.37(+0.94%)
Oct 28, 2011 39.61 39.72 39.01 39.20 896,799 -0.56(-1.41%)
Oct 27, 2011 40.00 40.31 39.59 39.76 602,862 +0.48(+1.22%)
Oct 26, 2011 39.88 39.88 39.23 39.28 571,175 -0.51(-1.28%)
Oct 25, 2011 40.23 40.35 39.77 39.79 431,411 -0.65(-1.61%)
Oct 24, 2011 40.12 40.93 40.12 40.44 328,665 +0.26(+0.65%)
Oct 21, 2011 38.88 40.35 38.88 40.18 251,458 +1.47(+3.80%)
Oct 20, 2011 38.56 38.87 38.37 38.71 289,418 +0.18(+0.47%)
Oct 19, 2011 38.72 39.02 38.43 38.53 494,465 -0.43(-1.10%)
Oct 18, 2011 38.77 39.31 38.34 38.96 659,242 +0.17(+0.44%)
Oct 17, 2011 39.00 39.23 37.58 38.79 266,117 -0.39(-1.00%)
Oct 14, 2011 38.84 39.42 38.84 39.18 206,594 +0.85(+2.22%)
Oct 13, 2011 38.25 38.51 37.90 38.33 176,166 +0.00(+0.00%)
Oct 12, 2011 38.48 38.90 38.14 38.33 328,737 +0.44(+1.16%)
Oct 11, 2011 37.00 38.34 36.95 37.89 360,917 +0.56(+1.50%)
Oct 10, 2011 36.81 37.35 36.34 37.33 340,077 +1.20(+3.32%)
Oct 07, 2011 36.49 36.73 36.00 36.13 427,704 -0.29(-0.80%)
Oct 06, 2011 35.71 36.42 35.10 36.42 357,613 +0.84(+2.36%)
Oct 05, 2011 35.11 35.60 34.54 35.58 510,757 +0.65(+1.86%)
Oct 04, 2011 33.80 35.10 33.19 34.93 504,679 +0.80(+2.34%)
Oct 03, 2011 35.03 35.04 33.99 34.13 671,780 -1.02(-2.90%)
Sep 30, 2011 35.80 36.01 35.15 35.15 582,160 -0.95(-2.63%)
Sep 29, 2011 36.70 37.38 35.71 36.10 582,827 -0.59(-1.61%)
Sep 28, 2011 38.53 38.57 36.64 36.69 622,040 -1.65(-4.30%)
Sep 27, 2011 39.47 39.66 38.13 38.34 568,006 -0.46(-1.19%)
Sep 26, 2011 38.28 38.98 37.95 38.80 601,158 +0.67(+1.76%)
Sep 23, 2011 36.47 38.59 36.47 38.13 522,614 +1.22(+3.31%)
Sep 22, 2011 37.08 37.47 36.10 36.91 481,205 -1.03(-2.71%)
Sep 21, 2011 37.91 39.11 37.83 37.94 751,762 -0.01(-0.03%)
Sep 20, 2011 37.78 38.25 37.69 37.95 671,480 +0.24(+0.64%)
Sep 19, 2011 37.02 37.77 36.80 37.71 592,596 +0.12(+0.32%)
Sep 16, 2011 38.25 38.96 37.55 37.59 897,111 -0.62(-1.62%)
Sep 15, 2011 37.84 38.30 37.62 38.21 415,589 +0.71(+1.89%)
Sep 14, 2011 36.97 37.87 36.47 37.50 477,828 +0.92(+2.52%)
Sep 13, 2011 36.16 36.75 36.00 36.58 560,123 +0.51(+1.41%)
Sep 12, 2011 36.08 36.43 35.39 36.07 718,347 -0.63(-1.72%)
Sep 09, 2011 36.99 37.33 36.37 36.70 526,631 -0.75(-2.00%)
Sep 08, 2011 38.04 38.39 37.24 37.45 707,950 -0.90(-2.35%)
Sep 07, 2011 38.32 38.50 37.89 38.35 804,502 +0.37(+0.97%)
Sep 06, 2011 37.44 38.11 37.03 37.98 791,223 -0.79(-2.04%)
Sep 02, 2011 38.48 39.02 38.31 38.77 596,020 -0.48(-1.22%)
Sep 01, 2011 39.43 39.74 39.18 39.25 1,353,831 -0.26(-0.66%)
Aug 31, 2011 38.77 39.65 38.57 39.51 1,101,985 +0.85(+2.20%)
Aug 30, 2011 37.38 38.94 37.38 38.66 391,370 +0.99(+2.63%)
Aug 29, 2011 37.15 37.83 37.13 37.67 386,470 +0.85(+2.31%)
Aug 26, 2011 35.38 36.93 35.25 36.82 611,226 +1.15(+3.22%)
Aug 25, 2011 35.89 36.18 35.22 35.67 616,937 -0.19(-0.53%)
Aug 24, 2011 34.79 35.91 34.61 35.86 820,867 +0.91(+2.60%)
Aug 23, 2011 33.25 35.01 33.20 34.95 1,108,146 +1.84(+5.56%)
Aug 22, 2011 34.32 34.50 32.99 33.11 578,224 -0.59(-1.75%)
Aug 19, 2011 33.36 34.43 33.20 33.70 739,197 -0.06(-0.18%)
Aug 18, 2011 35.35 35.48 33.40 33.76 978,229 -2.57(-7.07%)
Aug 17, 2011 36.65 37.18 36.01 36.33 451,441 -0.33(-0.90%)
Aug 16, 2011 36.25 36.93 35.95 36.66 520,952 +0.09(+0.25%)
Aug 15, 2011 36.00 36.65 35.77 36.57 393,087 +0.68(+1.89%)
Aug 12, 2011 35.38 36.19 35.27 35.89 658,180 +0.80(+2.28%)
Aug 11, 2011 33.68 35.39 33.68 35.09 1,036,016 +1.57(+4.68%)
Aug 10, 2011 33.28 34.45 32.84 33.52 1,273,480 -0.52(-1.53%)
Aug 09, 2011 33.52 34.05 32.00 34.04 1,496,345 +2.38(+7.52%)
Aug 08, 2011 32.92 33.16 31.63 31.66 1,582,626 -2.18(-6.44%)
Aug 05, 2011 33.24 34.02 32.51 33.84 2,624,963 +0.98(+2.98%)
Aug 04, 2011 33.78 34.71 32.80 32.86 1,691,206 -1.35(-3.95%)
Aug 03, 2011 34.45 34.74 33.09 34.21 1,524,662 -0.24(-0.70%)
Aug 02, 2011 35.20 35.49 34.42 34.45 667,436 -1.10(-3.09%)
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.