Stock Quote

Discovery Comm Inc (NQ: DISCK )

23.13 USD -0.26 (-1.11%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 36.74 36.74 34.98 34.99 3,296,741 -0.96(-2.67%)
Oct 30, 2014 36.23 36.60 35.35 35.95 3,945,930 -0.71(-1.94%)
Oct 29, 2014 36.99 37.20 36.44 36.66 1,251,818 -0.39(-1.05%)
Oct 28, 2014 36.35 37.10 36.18 37.05 1,498,300 +0.86(+2.38%)
Oct 27, 2014 36.16 36.19 35.84 36.19 1,107,982 +0.00(+0.00%)
Oct 24, 2014 35.53 36.26 35.22 36.19 1,203,950 +0.50(+1.40%)
Oct 23, 2014 34.72 36.29 34.66 35.69 1,245,005 +1.21(+3.51%)
Oct 22, 2014 35.98 36.13 34.47 34.48 1,726,928 -1.42(-3.96%)
Oct 21, 2014 34.29 36.08 34.21 35.90 1,659,505 +1.74(+5.09%)
Oct 20, 2014 34.30 34.40 33.75 34.16 1,579,163 -0.22(-0.64%)
Oct 17, 2014 34.19 34.91 34.12 34.38 1,415,811 +0.41(+1.21%)
Oct 16, 2014 33.19 34.12 33.07 33.97 2,773,537 +0.12(+0.35%)
Oct 15, 2014 33.52 34.46 32.85 33.85 2,779,962 +0.01(+0.04%)
Oct 14, 2014 33.75 34.91 33.72 33.83 2,374,471 +0.38(+1.12%)
Oct 13, 2014 34.32 34.56 33.38 33.46 2,384,525 -1.07(-3.10%)
Oct 10, 2014 34.96 35.21 34.49 34.53 2,754,257 -0.41(-1.17%)
Oct 09, 2014 35.89 36.08 34.86 34.94 3,041,047 -1.07(-2.97%)
Oct 08, 2014 35.37 36.32 35.15 36.01 4,540,611 +0.60(+1.69%)
Oct 07, 2014 36.26 36.50 35.24 35.41 4,568,077 -1.16(-3.17%)
Oct 06, 2014 36.84 37.19 36.46 36.57 1,498,910 -0.20(-0.54%)
Oct 03, 2014 36.14 36.93 35.85 36.77 1,896,239 +0.72(+2.00%)
Oct 02, 2014 35.91 36.15 35.31 36.05 2,385,578 +0.03(+0.08%)
Oct 01, 2014 37.25 37.29 36.00 36.02 2,512,834 -1.26(-3.38%)
Sep 30, 2014 37.16 37.64 37.16 37.28 1,527,993 +0.07(+0.19%)
Sep 29, 2014 37.76 37.90 36.92 37.21 1,583,774 -0.98(-2.57%)
Sep 26, 2014 37.55 38.31 37.50 38.19 1,093,953 +0.59(+1.57%)
Sep 25, 2014 37.55 37.78 37.35 37.60 1,445,383 +0.06(+0.16%)
Sep 24, 2014 37.77 37.83 37.26 37.54 1,696,985 -0.12(-0.33%)
Sep 23, 2014 38.36 38.61 37.65 37.67 1,922,778 -0.90(-2.35%)
Sep 22, 2014 39.11 39.55 38.52 38.57 1,512,741 -0.95(-2.40%)
Sep 19, 2014 39.54 39.67 39.21 39.52 12,576,973 +0.10(+0.25%)
Sep 18, 2014 39.88 39.88 39.13 39.42 1,920,601 +0.07(+0.18%)
Sep 17, 2014 38.94 39.58 38.60 39.35 2,604,480 +0.38(+0.99%)
Sep 16, 2014 38.50 39.23 38.05 38.97 2,861,830 +0.44(+1.13%)
Sep 15, 2014 38.72 38.81 37.58 38.53 4,345,106 -0.27(-0.70%)
Sep 12, 2014 39.76 39.89 38.79 38.80 2,164,424 -1.12(-2.81%)
Sep 11, 2014 40.10 40.51 39.68 39.92 2,008,476 -0.40(-0.99%)
Sep 10, 2014 40.35 40.50 40.02 40.32 1,711,677 +0.07(+0.17%)
Sep 09, 2014 41.99 42.00 40.21 40.25 3,703,790 -1.91(-4.53%)
Sep 08, 2014 42.63 42.78 41.54 42.16 4,393,696 -0.47(-1.10%)
Sep 05, 2014 43.08 43.10 42.45 42.63 2,337,274 -0.40(-0.93%)
Sep 04, 2014 43.14 43.39 42.86 43.03 2,671,319 -0.11(-0.25%)
Sep 03, 2014 43.84 44.00 42.88 43.14 3,074,786 -0.47(-1.08%)
Sep 02, 2014 43.05 43.58 43.05 43.61 2,913,205 +0.64(+1.49%)
Aug 29, 2014 42.89 42.97 42.97 42.97 2,411,100 +0.06(+0.14%)
Aug 28, 2014 42.85 43.05 42.58 42.91 2,166,510 -0.01(-0.02%)
Aug 27, 2014 43.00 43.15 42.81 42.92 1,529,485 -0.17(-0.38%)
Aug 26, 2014 42.66 43.36 42.53 43.08 1,714,459 +0.29(+0.69%)
Aug 25, 2014 43.16 43.29 42.55 42.79 1,897,452 -0.27(-0.63%)
Aug 22, 2014 43.32 43.44 43.09 43.06 2,207,954 -0.12(-0.29%)
Aug 21, 2014 43.10 43.39 42.89 43.19 2,129,867 -0.02(-0.03%)
Aug 20, 2014 42.54 43.19 42.54 43.20 1,380,391 +0.47(+1.10%)
Aug 19, 2014 42.46 42.90 41.96 42.73 1,751,674 +0.37(+0.87%)
Aug 18, 2014 41.90 42.47 41.76 42.36 1,122,585 +0.74(+1.78%)
Aug 15, 2014 41.21 41.66 40.70 41.62 1,754,213 +0.66(+1.61%)
Aug 14, 2014 40.93 41.15 40.80 40.96 1,288,783 +0.02(+0.05%)
Aug 13, 2014 38.58 40.97 38.25 40.94 2,163,149 +0.21(+0.52%)
Aug 12, 2014 40.81 41.19 40.42 40.73 1,722,330 -0.24(-0.59%)
Aug 11, 2014 41.03 41.74 40.86 40.97 1,588,644 +0.01(+0.02%)
Aug 08, 2014 39.96 40.67 39.49 40.96 1,973,870 +1.18(+2.97%)
Aug 07, 2014 41.17 41.93 39.73 39.78 2,670,657 -41.44(-51.02%)
Aug 06, 2014 82.37 82.39 80.85 81.22 1,432,400 -1.59(-1.92%)
Aug 05, 2014 82.96 83.23 82.17 82.81 263,815 -0.36(-0.43%)
Aug 04, 2014 82.14 83.40 81.89 83.17 347,672 +1.33(+1.63%)
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.