Stock Quote

Discovery Comm Inc (NQ: DISCK )

30.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.61 14.98 14.47 14.65 500,110 +0.03(+0.21%)
Mar 30, 2009 14.52 14.69 13.98 14.62 287,871 -0.43(-2.86%)
Mar 26, 2009 14.77 15.21 14.77 15.05 660,198 +0.28(+1.90%)
Mar 25, 2009 14.81 14.81 14.27 14.77 710,110 -0.07(-0.47%)
Mar 24, 2009 14.93 15.19 14.76 14.84 148,216 -0.34(-2.24%)
Mar 23, 2009 14.71 15.20 14.40 15.18 303,941 +0.68(+4.69%)
Mar 20, 2009 14.90 14.92 14.41 14.50 216,232 -0.33(-2.23%)
Mar 19, 2009 15.28 15.35 14.67 14.83 572,141 -0.43(-2.82%)
Mar 18, 2009 15.05 15.37 15.00 15.26 416,165 +0.01(+0.07%)
Mar 17, 2009 15.37 15.37 14.88 15.25 304,905 +0.00(+0.00%)
Mar 16, 2009 15.44 15.68 15.11 15.25 260,169 -0.12(-0.78%)
Mar 13, 2009 15.25 15.44 14.81 15.37 377,579 +0.17(+1.12%)
Mar 12, 2009 14.12 15.25 14.01 15.20 654,639 +0.95(+6.67%)
Mar 11, 2009 14.15 14.33 13.87 14.25 505,686 +0.24(+1.71%)
Mar 10, 2009 13.57 14.11 13.29 14.01 662,790 +0.71(+5.34%)
Mar 09, 2009 13.76 14.08 13.24 13.30 947,244 -0.68(-4.86%)
Mar 06, 2009 14.32 14.58 13.63 13.98 906,130 -0.28(-1.96%)
Mar 05, 2009 14.18 14.99 14.14 14.26 350,899 -0.24(-1.66%)
Mar 04, 2009 14.95 15.05 14.01 14.50 1,037,236 -0.01(-0.07%)
Mar 02, 2009 14.32 14.90 14.32 14.51 441,915 -0.17(-1.16%)
Feb 27, 2009 13.88 14.80 13.88 14.68 715,307 +0.64(+4.56%)
Feb 26, 2009 14.30 14.75 13.90 14.04 397,489 -0.09(-0.64%)
Feb 25, 2009 13.82 14.58 13.65 14.13 533,166 +1.45(+11.44%)
Feb 24, 2009 12.17 12.78 12.04 12.68 650,898 +0.58(+4.79%)
Feb 23, 2009 12.27 12.66 12.03 12.10 404,310 -0.16(-1.31%)
Feb 20, 2009 12.50 12.62 12.09 12.26 216,519 -0.37(-2.93%)
Feb 19, 2009 13.05 13.11 12.58 12.63 389,436 -0.36(-2.77%)
Feb 18, 2009 13.38 13.51 12.77 12.99 426,376 -0.21(-1.59%)
Feb 17, 2009 13.48 13.80 12.99 13.20 574,849 -0.58(-4.21%)
Feb 13, 2009 13.90 13.91 13.54 13.78 215,998 -0.03(-0.22%)
Feb 12, 2009 13.46 13.90 13.24 13.81 169,866 +0.25(+1.84%)
Feb 11, 2009 13.34 13.76 13.34 13.56 199,692 +0.17(+1.27%)
Feb 10, 2009 13.59 13.84 13.27 13.39 383,160 -0.37(-2.69%)
Feb 09, 2009 13.66 13.94 13.66 13.76 165,594 +0.00(+0.00%)
Feb 06, 2009 13.31 13.91 13.31 13.76 310,124 +0.39(+2.92%)
Feb 05, 2009 13.41 13.50 13.11 13.37 398,254 -0.23(-1.69%)
Feb 04, 2009 14.28 14.45 13.55 13.60 339,764 -0.58(-4.09%)
Feb 03, 2009 14.40 14.40 13.92 14.18 753,733 -0.24(-1.66%)
Feb 02, 2009 14.25 14.54 13.80 14.42 276,077 +0.04(+0.28%)
Jan 30, 2009 14.31 14.50 13.82 14.38 603,842 +0.24(+1.70%)
Jan 29, 2009 14.53 14.56 14.07 14.14 159,290 -0.46(-3.15%)
Jan 28, 2009 14.78 14.90 14.28 14.60 329,604 +0.04(+0.27%)
Jan 27, 2009 14.36 14.58 14.18 14.56 335,746 +0.37(+2.61%)
Jan 26, 2009 14.32 14.79 13.94 14.19 379,288 -0.20(-1.39%)
Jan 23, 2009 14.20 14.65 14.20 14.39 277,459 -0.01(-0.07%)
Jan 22, 2009 14.15 14.75 14.03 14.40 233,822 +0.04(+0.28%)
Jan 21, 2009 13.50 14.46 13.38 14.36 375,467 +0.94(+7.00%)
Jan 20, 2009 14.52 14.52 13.42 13.42 258,233 -1.10(-7.58%)
Jan 16, 2009 14.90 15.08 14.06 14.52 251,376 +0.05(+0.35%)
Jan 15, 2009 14.72 14.92 13.83 14.47 343,835 -0.12(-0.82%)
Jan 14, 2009 14.70 14.80 14.12 14.59 232,584 -0.20(-1.35%)
Jan 13, 2009 14.73 14.93 14.44 14.79 418,891 +0.41(+2.85%)
Jan 12, 2009 14.43 14.43 14.08 14.38 622,653 -0.03(-0.21%)
Jan 09, 2009 14.11 14.51 13.80 14.41 484,575 +0.17(+1.19%)
Jan 08, 2009 13.89 14.24 13.42 14.24 732,333 +0.44(+3.19%)
Jan 07, 2009 14.06 14.14 13.70 13.80 216,491 -0.65(-4.50%)
Jan 06, 2009 14.35 14.52 13.64 14.45 352,487 +0.37(+2.63%)
Jan 05, 2009 13.69 14.18 13.67 14.08 299,180 +0.30(+2.18%)
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.