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, 2016 26.59 27.26 26.59 27.00 1,603,036 +0.36(+1.35%)
Mar 30, 2016 26.90 26.99 26.48 26.64 1,284,569 +0.00(+0.00%)
Mar 29, 2016 26.54 26.82 26.26 26.64 1,358,812 +0.01(+0.04%)
Mar 28, 2016 26.64 26.93 26.37 26.63 1,273,640 +0.10(+0.38%)
Mar 24, 2016 26.27 26.53 26.53 26.53 1,599,200 +0.09(+0.34%)
Mar 23, 2016 27.20 27.30 26.26 26.44 1,374,224 -0.89(-3.26%)
Mar 22, 2016 27.58 27.73 27.13 27.33 2,212,465 -0.57(-2.04%)
Mar 21, 2016 27.96 28.05 27.31 27.90 1,352,947 -0.10(-0.36%)
Mar 18, 2016 27.73 28.02 27.50 28.00 6,529,005 +0.40(+1.45%)
Mar 17, 2016 26.98 27.78 26.98 27.60 1,342,357 +0.58(+2.15%)
Mar 16, 2016 26.10 27.06 26.01 27.02 1,863,068 +0.73(+2.78%)
Mar 15, 2016 26.50 26.97 26.14 26.29 2,668,785 -0.38(-1.42%)
Mar 14, 2016 27.27 27.28 26.50 26.67 2,261,280 -0.65(-2.38%)
Mar 11, 2016 26.57 27.53 26.57 27.32 1,877,241 +0.75(+2.82%)
Mar 10, 2016 26.68 26.84 26.15 26.57 1,515,460 -0.05(-0.19%)
Mar 09, 2016 26.44 26.82 26.30 26.62 2,766,290 +0.38(+1.45%)
Mar 08, 2016 26.91 26.91 26.18 26.24 2,868,380 -0.85(-3.14%)
Mar 07, 2016 26.48 27.26 26.26 27.09 1,612,219 +0.36(+1.35%)
Mar 04, 2016 26.90 27.08 26.25 26.73 2,340,421 -0.09(-0.34%)
Mar 03, 2016 26.00 27.07 25.95 26.82 1,887,712 +0.82(+3.15%)
Mar 02, 2016 25.67 26.32 25.57 26.00 1,599,708 +0.23(+0.89%)
Mar 01, 2016 24.86 26.01 24.69 25.77 2,102,088 +1.12(+4.54%)
Feb 29, 2016 24.59 25.00 24.44 24.65 3,132,872 +0.07(+0.28%)
Feb 26, 2016 24.74 24.86 24.42 24.58 1,915,219 +0.01(+0.04%)
Feb 25, 2016 24.99 25.01 24.09 24.57 1,741,116 -0.25(-1.01%)
Feb 24, 2016 24.39 24.91 23.92 24.82 1,596,139 +0.13(+0.53%)
Feb 23, 2016 25.58 25.67 24.60 24.69 1,907,833 -1.02(-3.97%)
Feb 22, 2016 25.17 25.97 25.12 25.71 1,593,106 +0.77(+3.09%)
Feb 19, 2016 25.16 25.80 24.56 24.94 2,108,664 -0.33(-1.31%)
Feb 18, 2016 25.75 25.75 23.80 25.27 3,118,059 -0.74(-2.85%)
Feb 17, 2016 25.31 26.25 25.28 26.01 2,023,956 +0.98(+3.92%)
Feb 16, 2016 24.42 25.07 23.88 25.03 1,935,429 +0.59(+2.41%)
Feb 12, 2016 24.09 24.44 24.44 24.44 1,695,300 +0.63(+2.65%)
Feb 11, 2016 23.80 24.08 23.33 23.81 2,515,170 -0.47(-1.94%)
Feb 10, 2016 24.30 24.68 23.55 24.28 2,256,414 -0.05(-0.21%)
Feb 09, 2016 24.98 24.98 23.89 24.33 2,295,215 -1.06(-4.17%)
Feb 08, 2016 26.35 26.36 24.85 25.39 1,941,613 -1.20(-4.51%)
Feb 05, 2016 27.03 27.16 26.23 26.59 1,996,944 -0.60(-2.21%)
Feb 04, 2016 26.88 27.91 26.88 27.19 1,566,351 +0.30(+1.12%)
Feb 03, 2016 26.31 26.93 25.66 26.89 1,449,234 +0.83(+3.18%)
Feb 02, 2016 27.00 27.10 26.01 26.06 1,912,591 -1.33(-4.86%)
Feb 01, 2016 26.96 27.52 26.60 27.39 1,818,545 +0.18(+0.66%)
Jan 29, 2016 26.65 27.29 26.43 27.21 1,915,825 +0.77(+2.91%)
Jan 28, 2016 27.04 27.13 25.97 26.44 2,555,903 -0.35(-1.31%)
Jan 27, 2016 27.08 27.69 26.69 26.79 2,413,520 -0.33(-1.22%)
Jan 26, 2016 25.96 27.18 25.95 27.12 2,668,302 +1.20(+4.63%)
Jan 25, 2016 26.32 26.42 25.88 25.92 2,167,052 -0.51(-1.93%)
Jan 22, 2016 25.94 26.54 25.91 26.43 2,417,926 +0.89(+3.48%)
Jan 21, 2016 25.04 25.82 24.70 25.54 2,969,716 +0.52(+2.08%)
Jan 20, 2016 24.92 25.23 24.21 25.02 3,371,924 -0.20(-0.79%)
Jan 19, 2016 25.32 25.66 24.92 25.22 3,737,323 +0.15(+0.60%)
Jan 15, 2016 24.83 25.07 25.07 25.07 2,417,400 -0.35(-1.38%)
Jan 14, 2016 24.71 25.67 24.55 25.42 2,319,575 +0.80(+3.25%)
Jan 13, 2016 25.26 25.69 24.48 24.62 2,182,781 -0.62(-2.48%)
Jan 12, 2016 24.95 25.56 24.92 25.25 2,127,283 +0.40(+1.59%)
Jan 11, 2016 25.06 25.25 24.45 24.85 2,133,254 -0.15(-0.60%)
Jan 08, 2016 24.39 25.09 24.21 25.00 3,264,593 +0.68(+2.80%)
Jan 07, 2016 24.56 24.89 24.15 24.32 2,488,209 -0.78(-3.11%)
Jan 06, 2016 24.80 25.39 24.78 25.10 1,996,642 -0.17(-0.67%)
Jan 05, 2016 25.20 25.47 24.84 25.27 2,290,111 +0.11(+0.44%)
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.