Stock Quote

Discovery Comm Inc (NQ: DISCK )

21.80 USD -0.91 (-4.01%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 25.00 25.10 23.88 24.02 342,516 -1.07(-4.26%)
Oct 29, 2009 24.49 25.20 24.38 25.09 650,504 +0.57(+2.32%)
Oct 28, 2009 25.39 25.39 24.44 24.52 543,649 -1.07(-4.18%)
Oct 27, 2009 26.52 26.55 25.58 25.59 409,205 -0.71(-2.70%)
Oct 26, 2009 26.36 26.69 26.23 26.30 437,668 -0.06(-0.23%)
Oct 23, 2009 26.50 26.64 26.26 26.36 444,281 -0.24(-0.90%)
Oct 22, 2009 26.25 26.94 26.17 26.60 306,055 +0.14(+0.53%)
Oct 21, 2009 27.30 27.48 26.37 26.46 250,667 -0.99(-3.61%)
Oct 20, 2009 27.30 27.98 27.30 27.45 517,266 -0.10(-0.36%)
Oct 19, 2009 27.09 27.76 26.80 27.55 850,622 +0.59(+2.19%)
Oct 16, 2009 26.81 27.20 26.75 26.96 402,872 -0.04(-0.15%)
Oct 15, 2009 27.44 27.48 26.91 27.00 405,172 -0.45(-1.64%)
Oct 14, 2009 27.47 27.51 27.16 27.45 518,587 +0.15(+0.55%)
Oct 13, 2009 27.64 27.64 27.10 27.30 159,798 -0.25(-0.91%)
Oct 12, 2009 27.88 27.89 27.36 27.55 308,828 -0.08(-0.29%)
Oct 09, 2009 28.05 28.05 27.38 27.63 401,487 -0.35(-1.25%)
Oct 08, 2009 27.36 28.15 27.36 27.98 1,025,736 +0.64(+2.34%)
Oct 07, 2009 26.96 27.38 26.83 27.34 463,979 +0.18(+0.66%)
Oct 06, 2009 26.58 27.45 26.45 27.16 278,940 +0.58(+2.18%)
Oct 05, 2009 26.43 26.69 26.15 26.58 446,996 +0.48(+1.84%)
Oct 02, 2009 25.93 26.18 25.65 26.10 156,398 +0.09(+0.35%)
Oct 01, 2009 26.54 26.84 25.92 26.01 454,789 -0.02(-0.08%)
Sep 30, 2009 25.60 26.27 25.60 26.03 395,584 +0.36(+1.40%)
Sep 29, 2009 25.50 25.95 25.30 25.67 315,565 +0.21(+0.82%)
Sep 28, 2009 24.92 25.67 24.88 25.46 284,820 +0.61(+2.45%)
Sep 25, 2009 25.40 25.51 24.85 24.85 267,581 -0.69(-2.70%)
Sep 24, 2009 25.79 25.80 25.29 25.54 285,452 -0.24(-0.93%)
Sep 23, 2009 26.35 26.48 25.76 25.78 408,222 -0.57(-2.16%)
Sep 22, 2009 26.22 26.48 26.20 26.35 476,008 +0.17(+0.65%)
Sep 21, 2009 26.15 26.58 26.14 26.18 339,473 -0.23(-0.87%)
Sep 18, 2009 26.36 26.60 26.03 26.41 413,573 +0.27(+1.03%)
Sep 17, 2009 26.50 26.50 26.12 26.14 226,282 -0.31(-1.17%)
Sep 16, 2009 26.04 26.75 25.83 26.45 199,053 +0.57(+2.20%)
Sep 15, 2009 25.47 26.04 25.31 25.88 516,406 +0.47(+1.85%)
Sep 14, 2009 25.54 25.60 25.22 25.41 407,148 -0.07(-0.27%)
Sep 11, 2009 25.53 26.03 25.24 25.48 615,247 -0.17(-0.66%)
Sep 10, 2009 24.61 25.74 24.46 25.65 485,122 +1.06(+4.31%)
Sep 09, 2009 23.99 24.64 23.88 24.59 353,381 +0.49(+2.03%)
Sep 08, 2009 23.67 24.16 23.67 24.10 221,438 +0.42(+1.77%)
Sep 04, 2009 23.02 23.70 23.02 23.68 131,829 +0.51(+2.20%)
Sep 03, 2009 23.24 23.30 22.87 23.17 217,825 +0.18(+0.78%)
Sep 02, 2009 23.34 23.36 22.82 22.99 436,594 -0.24(-1.03%)
Sep 01, 2009 23.42 23.87 23.07 23.23 626,821 -0.14(-0.60%)
Aug 31, 2009 23.36 23.52 23.17 23.37 267,810 -0.04(-0.17%)
Aug 28, 2009 23.87 24.20 23.02 23.41 522,363 -0.38(-1.60%)
Aug 27, 2009 24.24 24.24 23.33 23.79 520,631 -0.41(-1.69%)
Aug 26, 2009 24.00 24.27 23.81 24.20 667,514 -0.03(-0.12%)
Aug 25, 2009 23.86 24.50 23.79 24.23 772,324 +0.58(+2.45%)
Aug 24, 2009 23.55 23.90 23.35 23.65 328,345 +0.13(+0.55%)
Aug 21, 2009 23.14 23.57 23.02 23.52 407,555 +0.40(+1.73%)
Aug 20, 2009 22.42 23.26 22.42 23.12 294,802 +0.23(+1.00%)
Aug 19, 2009 22.44 23.08 22.40 22.89 476,321 +0.22(+0.97%)
Aug 18, 2009 22.53 22.83 22.35 22.67 183,187 +0.30(+1.34%)
Aug 17, 2009 22.62 22.68 22.16 22.37 227,938 -0.46(-2.01%)
Aug 14, 2009 22.91 22.99 22.33 22.83 141,464 -0.10(-0.44%)
Aug 13, 2009 23.21 23.21 22.79 22.93 238,625 -0.25(-1.08%)
Aug 12, 2009 23.03 23.57 22.89 23.18 587,692 +0.25(+1.09%)
Aug 11, 2009 23.09 23.82 22.69 22.93 223,580 -0.41(-1.76%)
Aug 10, 2009 23.41 23.77 22.99 23.34 325,755 -0.14(-0.60%)
Aug 07, 2009 23.24 23.51 22.99 23.48 420,565 +0.53(+2.31%)
Aug 06, 2009 22.82 23.50 22.69 22.95 343,997 -0.01(-0.04%)
Aug 05, 2009 23.07 23.13 22.41 22.96 171,517 +0.02(+0.09%)
Aug 04, 2009 22.77 23.42 22.55 22.94 319,561 -0.17(-0.74%)
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.