Stock Quote

Discovery Comm Inc (NQ: DISCK )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.28 54.81 53.73 54.78 315,960 +1.03(+1.92%)
Oct 26, 2012 54.50 53.75 53.75 53.75 1,079,000 -0.85(-1.56%)
Oct 25, 2012 55.25 55.68 54.51 54.60 259,171 -0.35(-0.64%)
Oct 24, 2012 55.95 55.95 54.84 54.95 265,323 -0.76(-1.36%)
Oct 23, 2012 56.32 56.32 55.43 55.71 166,529 -0.45(-0.80%)
Oct 19, 2012 57.12 57.57 56.00 56.16 169,010 -1.28(-2.23%)
Oct 18, 2012 57.00 57.68 56.67 57.44 117,128 +0.36(+0.63%)
Oct 17, 2012 57.78 58.14 56.97 57.08 327,897 -0.65(-1.13%)
Oct 16, 2012 57.64 58.29 57.45 57.73 182,047 +0.26(+0.45%)
Oct 15, 2012 56.73 57.50 56.62 57.47 237,618 +0.76(+1.34%)
Oct 12, 2012 56.93 57.01 56.57 56.71 313,330 +0.10(+0.18%)
Oct 11, 2012 56.75 57.05 56.40 56.61 257,195 +0.48(+0.86%)
Oct 10, 2012 55.92 56.16 55.48 56.13 375,337 +0.45(+0.81%)
Oct 09, 2012 56.62 56.62 55.68 55.68 359,370 -0.80(-1.42%)
Oct 08, 2012 57.11 57.23 56.20 56.48 556,790 -0.79(-1.38%)
Oct 05, 2012 57.29 57.53 57.03 57.27 374,316 +0.19(+0.33%)
Oct 04, 2012 56.66 57.13 56.56 57.08 374,378 +0.71(+1.26%)
Oct 03, 2012 56.07 56.68 56.07 56.37 386,183 +0.36(+0.64%)
Oct 02, 2012 56.42 56.80 55.93 56.01 394,525 -0.32(-0.57%)
Oct 01, 2012 56.25 56.87 56.18 56.33 329,814 +0.29(+0.52%)
Sep 28, 2012 55.46 56.34 55.39 56.04 409,355 +0.25(+0.45%)
Sep 27, 2012 54.90 55.91 54.69 55.79 366,983 +1.05(+1.92%)
Sep 26, 2012 54.84 55.09 54.19 54.74 340,536 +0.23(+0.42%)
Sep 25, 2012 55.04 55.70 54.44 54.51 410,782 -0.67(-1.21%)
Sep 24, 2012 55.62 55.95 55.12 55.18 576,008 -0.52(-0.93%)
Sep 21, 2012 55.58 56.48 55.52 55.70 582,862 +0.08(+0.14%)
Sep 20, 2012 55.63 55.96 55.32 55.62 333,225 -0.01(-0.02%)
Sep 19, 2012 54.70 56.02 54.52 55.63 270,232 +0.95(+1.74%)
Sep 18, 2012 54.40 54.97 54.24 54.68 269,610 +0.22(+0.40%)
Sep 17, 2012 54.55 54.68 53.86 54.46 306,395 +0.02(+0.04%)
Sep 14, 2012 54.10 54.76 53.91 54.44 570,401 +0.42(+0.78%)
Sep 13, 2012 52.55 54.45 52.55 54.02 523,483 +1.57(+2.99%)
Sep 12, 2012 52.35 52.49 52.08 52.45 589,977 +0.53(+1.02%)
Sep 11, 2012 52.38 52.38 51.86 51.92 578,420 -0.28(-0.54%)
Sep 10, 2012 52.51 52.56 52.16 52.20 518,064 -0.27(-0.51%)
Sep 07, 2012 52.32 52.52 52.09 52.47 626,790 +0.21(+0.40%)
Sep 06, 2012 51.96 52.73 51.96 52.26 722,711 +0.52(+1.01%)
Sep 05, 2012 51.97 52.46 51.66 51.74 348,176 -0.33(-0.63%)
Sep 04, 2012 51.65 52.30 51.59 52.07 256,571 +0.26(+0.50%)
Aug 31, 2012 51.13 52.11 51.13 51.81 836,672 +0.77(+1.51%)
Aug 30, 2012 50.19 51.59 50.19 51.04 404,396 +0.42(+0.83%)
Aug 29, 2012 50.39 50.84 50.39 50.62 268,050 -0.01(-0.02%)
Aug 27, 2012 50.17 50.89 50.17 50.63 194,911 +0.53(+1.06%)
Aug 24, 2012 48.71 50.40 48.49 50.10 317,923 +1.24(+2.54%)
Aug 23, 2012 49.38 49.38 48.76 48.86 391,207 -0.51(-1.03%)
Aug 22, 2012 49.65 49.80 49.27 49.37 492,016 -0.20(-0.40%)
Aug 21, 2012 49.29 49.64 49.24 49.57 362,466 +0.31(+0.63%)
Aug 20, 2012 49.80 49.92 49.14 49.26 329,056 -0.45(-0.91%)
Aug 17, 2012 50.16 50.17 49.51 49.71 295,818 -0.37(-0.74%)
Aug 16, 2012 50.18 50.33 49.79 50.08 353,524 -0.03(-0.06%)
Aug 15, 2012 50.14 50.56 49.69 50.11 287,286 +0.18(+0.36%)
Aug 14, 2012 51.27 51.38 49.87 49.93 428,357 -1.07(-2.10%)
Aug 13, 2012 51.28 51.40 50.81 51.00 232,298 -0.40(-0.78%)
Aug 10, 2012 50.68 51.46 50.58 51.40 421,849 +0.69(+1.36%)
Aug 09, 2012 50.62 51.19 50.60 50.71 594,711 +0.10(+0.20%)
Aug 08, 2012 50.10 50.89 50.04 50.61 477,383 +0.08(+0.16%)
Aug 07, 2012 49.42 50.79 49.42 50.53 404,230 +1.01(+2.04%)
Aug 06, 2012 48.59 49.89 48.40 49.52 336,777 +0.94(+1.93%)
Aug 03, 2012 47.53 48.81 47.40 48.58 395,317 +1.55(+3.30%)
Aug 02, 2012 45.73 47.08 45.48 47.03 529,147 +1.05(+2.28%)
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.