Stock Quote

Discovery Comm Inc (NQ: DISCK )

28.88 USD -1.52 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 76.69 77.58 76.56 77.06 256,554 +0.56(+0.73%)
Mar 28, 2014 76.05 76.64 75.71 76.50 330,010 +0.78(+1.03%)
Mar 27, 2014 75.88 76.27 75.28 75.72 347,934 -0.42(-0.55%)
Mar 26, 2014 77.02 77.44 76.12 76.14 378,580 -0.43(-0.56%)
Mar 25, 2014 77.03 77.48 76.34 76.57 319,041 -0.31(-0.40%)
Mar 24, 2014 77.99 77.99 76.52 76.88 426,102 -0.91(-1.17%)
Mar 21, 2014 77.53 78.56 76.93 77.79 539,150 +0.77(+1.00%)
Mar 20, 2014 77.07 77.77 76.83 77.02 547,892 -0.37(-0.48%)
Mar 19, 2014 77.51 78.02 77.36 77.39 700,267 -0.26(-0.33%)
Mar 18, 2014 77.30 78.07 77.08 77.65 702,504 +0.30(+0.39%)
Mar 17, 2014 78.00 78.00 77.16 77.35 581,990 -0.38(-0.49%)
Mar 14, 2014 78.18 78.82 76.91 77.73 515,261 -0.43(-0.55%)
Mar 13, 2014 79.65 79.96 78.07 78.16 585,446 -1.10(-1.39%)
Mar 12, 2014 78.41 79.40 78.34 79.26 663,314 +0.40(+0.51%)
Mar 11, 2014 80.22 80.23 78.51 78.86 430,409 -1.14(-1.42%)
Mar 10, 2014 78.91 80.56 78.91 80.00 589,627 +0.70(+0.88%)
Mar 07, 2014 79.92 80.34 79.21 79.30 459,132 -0.45(-0.56%)
Mar 06, 2014 78.27 80.36 78.00 79.75 847,792 +1.34(+1.71%)
Mar 05, 2014 78.36 79.00 78.18 78.41 580,125 +0.21(+0.27%)
Mar 04, 2014 76.85 78.62 76.85 78.20 277,621 +1.77(+2.32%)
Mar 03, 2014 76.66 76.94 75.87 76.43 327,641 -0.70(-0.91%)
Feb 28, 2014 76.50 77.97 76.50 77.13 599,750 +0.81(+1.06%)
Feb 27, 2014 76.22 76.91 75.20 76.32 313,569 +0.26(+0.34%)
Feb 26, 2014 76.54 77.78 75.85 76.06 399,692 -0.44(-0.58%)
Feb 25, 2014 77.05 77.46 76.25 76.50 318,413 -0.67(-0.87%)
Feb 24, 2014 77.61 77.89 77.14 77.17 449,513 -0.16(-0.21%)
Feb 21, 2014 76.58 77.57 75.91 77.33 526,668 +0.77(+1.01%)
Feb 20, 2014 75.64 76.60 75.56 76.56 360,199 +1.15(+1.52%)
Feb 19, 2014 74.45 76.30 74.45 75.41 311,845 +0.78(+1.05%)
Feb 18, 2014 75.20 75.67 74.11 74.63 304,372 -0.15(-0.20%)
Feb 14, 2014 73.30 74.78 74.78 74.78 799,200 +1.93(+2.65%)
Feb 13, 2014 73.85 74.71 72.54 72.85 424,469 -3.22(-4.23%)
Feb 12, 2014 76.14 76.52 75.60 76.07 264,662 +0.02(+0.03%)
Feb 11, 2014 75.63 77.10 75.63 76.05 286,951 +0.25(+0.33%)
Feb 10, 2014 76.03 76.03 75.56 75.80 127,864 -0.22(-0.29%)
Feb 07, 2014 75.82 76.40 75.32 76.02 283,270 +0.67(+0.89%)
Feb 06, 2014 73.50 75.73 73.18 75.35 449,327 +1.96(+2.67%)
Feb 05, 2014 72.29 74.00 71.81 73.39 233,632 +0.87(+1.20%)
Feb 04, 2014 72.64 73.03 71.86 72.52 270,366 +0.21(+0.29%)
Feb 03, 2014 73.83 73.83 72.06 72.31 348,455 -1.41(-1.91%)
Jan 31, 2014 73.02 74.56 72.77 73.72 273,621 -0.26(-0.35%)
Jan 30, 2014 73.03 75.54 72.81 73.98 693,021 +1.38(+1.90%)
Jan 29, 2014 71.21 72.85 70.88 72.60 533,336 +0.49(+0.68%)
Jan 28, 2014 72.01 72.52 71.36 72.11 394,126 +0.34(+0.47%)
Jan 27, 2014 73.78 73.92 71.26 71.77 375,171 -1.82(-2.47%)
Jan 24, 2014 74.30 74.30 73.37 73.59 697,036 -0.39(-0.53%)
Jan 23, 2014 73.74 74.25 73.43 73.98 763,478 -0.32(-0.43%)
Jan 22, 2014 74.14 74.42 73.71 74.30 395,299 +0.17(+0.23%)
Jan 21, 2014 74.75 74.82 73.34 74.13 421,244 -0.40(-0.54%)
Jan 17, 2014 75.11 74.53 74.53 74.53 521,400 -0.79(-1.05%)
Jan 16, 2014 75.54 76.40 75.05 75.32 221,925 -0.53(-0.70%)
Jan 15, 2014 75.72 76.16 75.49 75.85 271,909 +0.13(+0.17%)
Jan 14, 2014 75.21 76.21 75.13 75.72 348,288 +0.51(+0.68%)
Jan 13, 2014 77.17 77.58 74.97 75.21 330,267 -2.34(-3.02%)
Jan 10, 2014 78.42 78.89 77.33 77.55 301,570 -0.89(-1.13%)
Jan 09, 2014 78.32 78.58 77.42 78.44 480,093 +0.30(+0.38%)
Jan 08, 2014 80.13 80.71 77.64 78.14 581,643 -1.84(-2.30%)
Jan 07, 2014 80.77 80.77 79.80 79.98 293,858 -0.75(-0.93%)
Jan 06, 2014 82.20 82.70 80.49 80.73 286,378 -1.39(-1.69%)
Jan 03, 2014 82.83 83.30 81.94 82.12 160,106 -0.40(-0.48%)
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.