Stock Quote

Discovery Comm Inc (NQ: DISCK )

24.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.83 25.00 24.61 24.82 1,527,094 +0.00(+0.00%)
Aug 30, 2016 24.92 25.02 24.70 24.82 1,156,942 -0.12(-0.48%)
Aug 29, 2016 24.99 25.16 24.94 24.94 575,448 -0.06(-0.24%)
Aug 26, 2016 25.12 25.37 24.86 25.00 931,905 -0.09(-0.36%)
Aug 25, 2016 25.36 25.47 25.05 25.09 1,101,800 -0.25(-0.99%)
Aug 24, 2016 25.60 25.73 25.30 25.34 1,101,776 -0.25(-0.98%)
Aug 23, 2016 25.95 25.95 25.59 25.59 1,005,187 -0.27(-1.04%)
Aug 22, 2016 25.98 25.98 25.65 25.86 1,334,754 -0.12(-0.46%)
Aug 19, 2016 25.88 26.00 25.76 25.98 1,435,234 +0.07(+0.27%)
Aug 18, 2016 25.86 25.99 25.75 25.91 1,575,763 -0.02(-0.08%)
Aug 17, 2016 25.32 25.98 25.25 25.93 2,157,311 +0.69(+2.73%)
Aug 16, 2016 25.42 25.42 25.19 25.24 873,170 -0.18(-0.71%)
Aug 15, 2016 25.37 25.61 25.33 25.42 1,331,813 +0.09(+0.36%)
Aug 12, 2016 24.81 25.39 24.63 25.33 4,378,069 +0.44(+1.77%)
Aug 11, 2016 24.73 24.92 24.62 24.89 1,526,733 +0.24(+0.97%)
Aug 10, 2016 24.82 24.99 24.55 24.65 1,184,807 -0.07(-0.28%)
Aug 09, 2016 25.13 25.13 24.72 24.72 1,454,640 -0.39(-1.55%)
Aug 08, 2016 25.35 25.55 24.96 25.11 1,559,425 -0.22(-0.87%)
Aug 05, 2016 25.66 25.68 25.30 25.33 1,553,161 -0.12(-0.47%)
Aug 04, 2016 25.84 25.84 25.17 25.45 2,188,034 -0.46(-1.78%)
Aug 03, 2016 25.46 26.61 25.36 25.91 1,987,421 +0.50(+1.97%)
Aug 02, 2016 25.00 25.63 24.84 25.41 4,033,676 +1.22(+5.04%)
Aug 01, 2016 24.60 24.75 24.16 24.19 1,872,569 -0.35(-1.43%)
Jul 29, 2016 24.59 24.60 24.14 24.54 1,527,243 -0.05(-0.20%)
Jul 28, 2016 24.73 24.80 24.52 24.59 1,789,345 -0.17(-0.69%)
Jul 27, 2016 24.88 24.96 24.38 24.76 1,561,266 -0.09(-0.36%)
Jul 26, 2016 24.73 24.95 24.55 24.85 1,588,058 +0.11(+0.44%)
Jul 25, 2016 24.73 24.95 24.62 24.74 1,545,023 -0.04(-0.16%)
Jul 22, 2016 24.54 24.87 24.48 24.78 1,589,089 +0.22(+0.90%)
Jul 21, 2016 24.49 24.77 24.39 24.56 1,353,050 +0.08(+0.33%)
Jul 20, 2016 24.44 24.79 24.29 24.48 1,713,022 +0.04(+0.16%)
Jul 19, 2016 24.34 24.53 24.28 24.44 1,564,016 +0.01(+0.04%)
Jul 18, 2016 24.27 24.51 24.14 24.43 2,331,274 +0.10(+0.41%)
Jul 15, 2016 24.77 24.77 24.03 24.33 1,911,939 -0.39(-1.58%)
Jul 14, 2016 24.77 24.82 24.48 24.72 2,894,017 +0.20(+0.82%)
Jul 13, 2016 24.61 24.69 24.42 24.52 1,548,150 -0.03(-0.12%)
Jul 12, 2016 24.45 24.63 24.39 24.55 1,759,370 +0.30(+1.24%)
Jul 11, 2016 24.61 24.67 24.25 24.25 2,207,491 -0.19(-0.78%)
Jul 08, 2016 24.40 24.23 24.23 24.44 1,878,276 +0.21(+0.87%)
Jul 07, 2016 23.98 24.33 23.96 24.23 2,550,897 +0.79(+3.37%)
Jul 05, 2016 23.75 23.86 23.28 23.44 2,115,868 -0.45(-1.88%)
Jul 01, 2016 23.90 23.89 23.89 23.89 2,175,300 +0.04(+0.17%)
Jun 30, 2016 23.19 23.86 23.19 23.85 2,066,213 +0.77(+3.34%)
Jun 29, 2016 22.84 23.21 22.59 23.08 1,619,567 +0.42(+1.85%)
Jun 28, 2016 22.78 22.88 22.43 22.66 2,120,458 +0.12(+0.53%)
Jun 27, 2016 23.12 23.44 22.50 22.54 1,967,338 -0.81(-3.47%)
Jun 24, 2016 24.12 24.19 23.29 23.35 2,876,059 -1.76(-7.01%)
Jun 23, 2016 25.08 25.21 24.92 25.11 1,555,984 +0.27(+1.09%)
Jun 22, 2016 24.66 25.18 24.66 24.84 1,246,096 +0.18(+0.73%)
Jun 21, 2016 25.00 25.07 24.41 24.66 1,210,086 -0.37(-1.48%)
Jun 20, 2016 25.08 25.43 25.00 25.03 1,431,527 +0.28(+1.13%)
Jun 17, 2016 24.72 25.07 24.58 24.75 2,514,788 +0.07(+0.28%)
Jun 16, 2016 24.57 24.72 24.25 24.68 1,362,456 -0.02(-0.08%)
Jun 15, 2016 24.88 25.24 24.65 24.70 1,328,786 -0.12(-0.48%)
Jun 14, 2016 25.05 25.17 24.62 24.82 1,218,080 -0.26(-1.04%)
Jun 13, 2016 25.27 25.62 25.07 25.08 1,043,444 -0.18(-0.71%)
Jun 10, 2016 25.95 26.30 25.13 25.26 2,673,191 -1.03(-3.92%)
Jun 09, 2016 26.76 26.76 26.15 26.29 1,923,767 -0.61(-2.27%)
Jun 08, 2016 26.96 27.11 26.74 26.90 935,221 +0.07(+0.26%)
Jun 07, 2016 27.04 27.07 26.50 26.83 2,072,334 -0.71(-2.58%)
Jun 06, 2016 27.13 27.57 27.05 27.54 2,099,873 +0.45(+1.66%)
Jun 03, 2016 27.11 27.14 26.58 27.09 1,801,178 -0.02(-0.07%)
Jun 02, 2016 26.53 27.23 26.53 27.11 1,551,528 +0.45(+1.69%)
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.