Stock Quote

Discovery Comm Inc (NQ: DISCK )

23.20 USD +0.53 (+2.34%)
Official Closing Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 78.12 83.63 77.32 82.71 0 +4.55(+5.82%)
Oct 30, 2013 78.62 79.68 77.47 78.16 0 -0.71(-0.90%)
Oct 29, 2013 79.22 79.50 78.67 78.87 0 -0.24(-0.30%)
Oct 28, 2013 79.62 79.66 78.91 79.11 0 -0.27(-0.34%)
Oct 25, 2013 79.29 79.40 78.68 79.38 0 +0.49(+0.62%)
Oct 24, 2013 78.57 79.21 78.00 78.89 0 +0.88(+1.13%)
Oct 23, 2013 78.15 78.19 77.41 78.01 0 -0.26(-0.33%)
Oct 22, 2013 76.07 78.50 76.07 78.27 0 +2.27(+2.99%)
Oct 21, 2013 75.66 76.18 75.30 76.00 0 +0.52(+0.69%)
Oct 18, 2013 74.87 75.71 74.87 75.48 114,385 +0.68(+0.91%)
Oct 17, 2013 73.64 75.01 73.64 74.80 0 +0.88(+1.19%)
Oct 16, 2013 72.90 74.67 72.90 73.92 0 +1.13(+1.55%)
Oct 15, 2013 73.20 73.52 72.71 72.79 0 -0.74(-1.01%)
Oct 14, 2013 72.98 73.77 72.76 73.53 0 +0.00(+0.00%)
Oct 11, 2013 73.50 74.01 72.91 73.53 0 +0.13(+0.18%)
Oct 10, 2013 72.54 73.78 71.39 73.40 0 +1.51(+2.10%)
Oct 09, 2013 72.37 72.88 71.62 71.89 0 -0.60(-0.83%)
Oct 08, 2013 73.90 74.08 72.37 72.49 0 -1.52(-2.05%)
Oct 07, 2013 74.82 75.23 73.91 74.01 0 -1.14(-1.52%)
Oct 04, 2013 75.13 75.44 74.46 75.15 0 -0.10(-0.13%)
Oct 03, 2013 75.86 76.25 75.00 75.25 0 -0.99(-1.30%)
Oct 02, 2013 76.74 76.95 76.02 76.24 226,977 -0.85(-1.10%)
Oct 01, 2013 78.52 78.52 76.59 77.09 0 -0.67(-0.86%)
Sep 27, 2013 76.51 78.60 76.51 77.76 0 +0.71(+0.92%)
Sep 26, 2013 74.02 77.11 73.79 77.05 0 +3.26(+4.42%)
Sep 25, 2013 73.17 74.51 73.17 73.79 0 +0.56(+0.76%)
Sep 24, 2013 73.18 73.68 72.72 73.23 0 -0.11(-0.15%)
Sep 23, 2013 74.38 74.52 73.27 73.34 362,446 -1.30(-1.74%)
Sep 20, 2013 74.81 75.57 74.24 74.64 0 -0.16(-0.22%)
Sep 19, 2013 74.28 75.30 73.90 74.80 0 +0.86(+1.16%)
Sep 18, 2013 73.65 74.15 72.68 73.94 0 +0.39(+0.53%)
Sep 17, 2013 72.67 73.71 72.65 73.55 0 +0.93(+1.28%)
Sep 16, 2013 72.63 73.19 71.81 72.62 244,803 +0.81(+1.13%)
Sep 13, 2013 71.92 72.06 71.48 71.81 0 -0.04(-0.06%)
Sep 12, 2013 72.08 72.29 71.55 71.85 0 -0.24(-0.33%)
Sep 11, 2013 71.31 72.16 71.31 72.09 0 +0.61(+0.85%)
Sep 10, 2013 72.04 72.49 71.36 71.48 0 -0.17(-0.24%)
Sep 09, 2013 71.36 72.03 71.04 71.65 0 +0.62(+0.87%)
Sep 06, 2013 71.00 71.86 70.29 71.03 0 +0.01(+0.01%)
Sep 05, 2013 70.73 71.84 70.73 71.02 0 +0.19(+0.27%)
Sep 04, 2013 70.91 71.46 70.34 70.83 0 -0.18(-0.25%)
Sep 03, 2013 71.88 72.76 70.76 71.01 0 -0.16(-0.22%)
Aug 30, 2013 71.56 71.89 70.57 71.17 0 -0.36(-0.50%)
Aug 29, 2013 71.50 72.22 70.91 71.53 301,259 +0.00(+0.00%)
Aug 28, 2013 71.33 71.85 70.82 71.53 0 +0.10(+0.14%)
Aug 27, 2013 72.94 72.94 71.35 71.43 0 -2.06(-2.80%)
Aug 26, 2013 73.08 74.23 73.07 73.49 0 +0.42(+0.57%)
Aug 23, 2013 73.00 73.24 72.61 73.07 0 +0.11(+0.15%)
Aug 22, 2013 72.60 73.49 72.21 72.96 0 +0.52(+0.72%)
Aug 21, 2013 72.64 73.20 72.22 72.44 436,307 -0.38(-0.52%)
Aug 20, 2013 73.04 73.48 72.75 72.82 0 -0.08(-0.11%)
Aug 19, 2013 72.62 73.44 72.51 72.90 0 +0.17(+0.23%)
Aug 16, 2013 72.71 73.75 72.67 72.73 0 -0.11(-0.15%)
Aug 15, 2013 74.52 74.52 72.80 72.84 343,118 -2.07(-2.76%)
Aug 14, 2013 75.75 75.75 74.87 74.91 0 -0.75(-0.99%)
Aug 13, 2013 74.80 75.77 74.61 75.66 225,855 +0.82(+1.10%)
Aug 12, 2013 74.88 75.37 74.50 74.84 395,726 -0.19(-0.25%)
Aug 09, 2013 74.74 75.53 74.62 75.03 363,591 -0.11(-0.15%)
Aug 08, 2013 75.66 76.22 75.14 75.14 405,926 -0.28(-0.37%)
Aug 07, 2013 74.50 75.70 74.50 75.42 250,851 +0.35(+0.47%)
Aug 06, 2013 74.99 75.65 74.95 75.07 247,433 -0.16(-0.21%)
Aug 05, 2013 74.57 75.95 74.57 75.23 235,928 +0.40(+0.53%)
Aug 02, 2013 74.35 74.98 73.88 74.83 379,339 +0.51(+0.69%)
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.