Stock Quote

Discovery Comm Inc (NQ: DISCK )

26.56 USD +1.82 (+7.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.05 28.42 27.88 28.31 1,566,933 +0.26(+0.93%)
Mar 30, 2017 27.45 28.08 27.44 28.05 928,879 +0.54(+1.96%)
Mar 29, 2017 27.14 27.55 27.01 27.51 873,460 +0.31(+1.14%)
Mar 28, 2017 27.04 27.33 26.97 27.20 887,133 +0.09(+0.33%)
Mar 27, 2017 26.96 27.15 26.81 27.11 1,225,643 +0.04(+0.15%)
Mar 24, 2017 27.22 27.23 26.95 27.07 1,502,124 -0.08(-0.29%)
Mar 23, 2017 26.94 27.24 26.88 27.15 1,384,681 +0.15(+0.56%)
Mar 22, 2017 26.92 27.12 26.61 27.00 1,216,709 +0.17(+0.63%)
Mar 21, 2017 27.29 27.29 26.79 26.83 1,307,880 -0.33(-1.22%)
Mar 20, 2017 27.32 27.42 27.02 27.16 869,008 -0.19(-0.69%)
Mar 17, 2017 27.48 27.55 27.11 27.35 2,451,313 -0.05(-0.18%)
Mar 16, 2017 27.24 27.57 27.16 27.40 1,196,410 +0.19(+0.70%)
Mar 15, 2017 26.75 27.31 26.56 27.21 1,659,553 +0.54(+2.02%)
Mar 14, 2017 26.74 27.21 26.55 26.67 2,046,885 -0.10(-0.37%)
Mar 13, 2017 27.04 27.08 26.61 26.77 1,919,769 -0.32(-1.18%)
Mar 10, 2017 27.38 27.40 26.89 27.09 1,944,667 -0.20(-0.73%)
Mar 09, 2017 27.29 27.59 27.08 27.29 1,236,819 -0.10(-0.37%)
Mar 08, 2017 27.19 27.68 27.19 27.39 1,621,032 +0.19(+0.70%)
Mar 07, 2017 27.19 27.54 26.97 27.20 1,820,418 +0.01(+0.04%)
Mar 06, 2017 27.10 27.26 26.72 27.19 1,549,676 -0.01(-0.04%)
Mar 03, 2017 27.71 27.75 27.16 27.20 1,065,925 -0.46(-1.66%)
Mar 02, 2017 27.76 27.76 27.22 27.66 1,687,526 -0.21(-0.75%)
Mar 01, 2017 28.26 28.33 27.85 27.87 1,493,920 -0.20(-0.71%)
Feb 28, 2017 28.35 28.35 27.88 28.07 1,232,893 -0.26(-0.92%)
Feb 27, 2017 28.47 28.62 28.13 28.33 737,052 -0.22(-0.77%)
Feb 24, 2017 28.64 28.69 28.18 28.55 934,490 -0.05(-0.17%)
Feb 23, 2017 28.71 29.05 28.47 28.60 771,051 -0.04(-0.14%)
Feb 22, 2017 28.74 28.95 28.45 28.64 1,008,921 -0.23(-0.80%)
Feb 21, 2017 28.05 29.07 27.98 28.87 2,108,145 +0.78(+2.78%)
Feb 17, 2017 28.09 28.09 28.09 0 +0.10(+0.36%)
Feb 16, 2017 27.90 28.19 27.42 27.99 1,120,143 +0.10(+0.36%)
Feb 15, 2017 27.85 28.25 27.68 27.89 1,345,788 +0.00(+0.00%)
Feb 14, 2017 27.99 28.15 26.73 27.89 2,090,564 -0.21(-0.75%)
Feb 13, 2017 27.70 28.25 27.67 28.10 1,756,590 +0.45(+1.63%)
Feb 10, 2017 27.21 27.72 27.14 27.65 860,074 +0.43(+1.58%)
Feb 09, 2017 26.87 27.46 26.87 27.22 1,023,988 +0.44(+1.64%)
Feb 08, 2017 27.14 27.25 26.62 26.78 1,326,058 -0.47(-1.72%)
Feb 07, 2017 27.23 27.37 26.89 27.25 914,072 +0.01(+0.04%)
Feb 06, 2017 27.42 27.58 27.22 27.24 838,677 -0.20(-0.73%)
Feb 03, 2017 27.24 27.52 27.22 27.44 590,805 +0.28(+1.03%)
Feb 02, 2017 27.32 27.39 27.01 27.16 1,156,562 -0.24(-0.88%)
Feb 01, 2017 27.71 27.92 27.11 27.40 1,111,980 -0.31(-1.12%)
Jan 31, 2017 27.30 28.03 26.95 27.71 1,594,996 +0.31(+1.13%)
Jan 30, 2017 27.41 27.52 27.10 27.40 885,430 -0.01(-0.04%)
Jan 27, 2017 27.40 27.65 27.10 27.41 945,361 +0.13(+0.48%)
Jan 26, 2017 27.11 27.55 26.97 27.28 1,189,471 +0.23(+0.85%)
Jan 25, 2017 27.85 28.24 26.95 27.05 2,502,113 -0.75(-2.70%)
Jan 24, 2017 27.58 27.89 27.42 27.80 817,272 +0.22(+0.80%)
Jan 23, 2017 27.25 27.67 27.25 27.58 1,246,951 +0.27(+0.99%)
Jan 20, 2017 27.47 27.58 27.21 27.31 890,113 -0.04(-0.15%)
Jan 19, 2017 27.36 27.57 27.11 27.35 709,771 -0.05(-0.18%)
Jan 18, 2017 27.21 27.54 27.10 27.40 984,345 +0.26(+0.96%)
Jan 17, 2017 26.69 27.18 26.64 27.14 1,075,966 +0.32(+1.19%)
Jan 13, 2017 26.82 26.82 26.82 0 +0.17(+0.64%)
Jan 12, 2017 25.78 26.73 25.78 26.65 1,448,252 +0.66(+2.54%)
Jan 11, 2017 25.70 26.01 25.56 25.99 2,257,638 +0.23(+0.89%)
Jan 10, 2017 26.18 26.19 25.61 25.76 1,738,948 -0.49(-1.87%)
Jan 09, 2017 26.82 26.88 26.24 26.25 1,506,632 -0.61(-2.27%)
Jan 06, 2017 26.68 27.17 26.52 26.86 1,228,206 +0.26(+0.98%)
Jan 05, 2017 27.43 27.49 26.52 26.60 1,863,383 -1.03(-3.73%)
Jan 04, 2017 27.36 27.83 27.33 27.63 1,483,930 +0.26(+0.95%)
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.