Stock Quote

Discovery Comm Inc (NQ: DISCK )

25.53 USD -1.23 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.25 75.85 74.80 74.95 1,536,261 -0.73(-0.96%)
May 29, 2014 76.78 76.98 75.35 75.68 414,828 -1.11(-1.45%)
May 28, 2014 75.77 77.17 75.42 76.79 520,433 +0.94(+1.24%)
May 27, 2014 75.26 76.24 74.64 75.85 588,931 +0.74(+0.99%)
May 23, 2014 72.89 75.11 75.11 75.11 1,632,400 +2.25(+3.09%)
May 22, 2014 71.96 72.89 71.49 72.86 459,279 +0.85(+1.18%)
May 21, 2014 69.33 73.08 69.14 72.01 3,383,575 +3.51(+5.12%)
May 20, 2014 68.83 69.28 68.12 68.50 875,439 -0.17(-0.25%)
May 19, 2014 67.35 69.15 67.35 68.67 1,049,463 +0.78(+1.15%)
May 16, 2014 67.01 67.98 66.87 67.89 693,475 +0.69(+1.03%)
May 15, 2014 67.18 67.67 66.59 67.20 954,636 +0.07(+0.10%)
May 14, 2014 67.36 67.52 66.37 67.13 1,556,776 -0.16(-0.24%)
May 13, 2014 68.15 68.38 67.25 67.29 554,427 -0.49(-0.72%)
May 12, 2014 67.10 68.14 67.10 67.78 526,759 +0.80(+1.19%)
May 09, 2014 68.15 68.15 66.92 66.98 807,596 -1.22(-1.79%)
May 08, 2014 67.19 69.19 66.74 68.20 1,175,582 +1.25(+1.87%)
May 07, 2014 68.18 68.50 66.80 66.95 995,455 -1.34(-1.96%)
May 06, 2014 72.00 72.00 67.74 68.29 2,412,863 -3.22(-4.50%)
May 05, 2014 70.48 71.71 70.29 71.51 1,393,341 +0.77(+1.09%)
May 02, 2014 70.77 71.10 70.58 70.74 866,062 +0.13(+0.18%)
May 01, 2014 70.48 71.08 70.05 70.61 840,968 +0.48(+0.68%)
Apr 30, 2014 70.00 70.55 69.42 70.13 680,562 +0.18(+0.26%)
Apr 29, 2014 70.20 70.32 69.80 69.95 794,439 -0.18(-0.26%)
Apr 28, 2014 71.67 71.99 69.58 70.13 814,241 -1.41(-1.97%)
Apr 25, 2014 71.95 71.95 71.42 71.54 349,702 -0.44(-0.61%)
Apr 24, 2014 72.56 72.68 71.95 71.98 559,529 -0.18(-0.25%)
Apr 23, 2014 72.68 73.10 72.11 72.16 556,587 -0.43(-0.59%)
Apr 22, 2014 72.50 73.34 72.38 72.59 764,742 +0.15(+0.21%)
Apr 21, 2014 72.75 73.26 72.16 72.44 409,082 -0.31(-0.43%)
Apr 17, 2014 72.52 72.75 72.75 72.75 910,000 +0.05(+0.07%)
Apr 16, 2014 71.91 72.78 71.91 72.70 504,591 +0.93(+1.30%)
Apr 15, 2014 72.27 72.64 70.37 71.77 857,449 -0.49(-0.68%)
Apr 14, 2014 73.19 73.25 72.13 72.26 552,901 -0.57(-0.78%)
Apr 11, 2014 73.91 74.39 72.67 72.83 445,022 -1.49(-2.00%)
Apr 10, 2014 75.50 75.51 74.18 74.32 524,973 -1.23(-1.63%)
Apr 09, 2014 75.22 75.90 75.00 75.55 442,353 +0.65(+0.87%)
Apr 08, 2014 75.44 75.59 74.24 74.90 512,244 -0.55(-0.73%)
Apr 07, 2014 77.55 77.62 74.71 75.45 547,153 -2.17(-2.80%)
Apr 04, 2014 79.44 79.44 77.62 77.62 441,307 -0.95(-1.21%)
Apr 03, 2014 78.68 79.24 78.37 78.57 233,347 -0.15(-0.19%)
Apr 02, 2014 78.58 79.31 78.36 78.72 259,208 +0.33(+0.42%)
Apr 01, 2014 77.48 78.45 77.26 78.39 291,109 +1.33(+1.73%)
Mar 31, 2014 76.69 77.58 76.56 77.06 256,554 +0.56(+0.73%)
Mar 28, 2014 76.05 76.64 75.71 76.50 330,010 +0.78(+1.03%)
Mar 27, 2014 75.88 76.27 75.28 75.72 347,934 -0.42(-0.55%)
Mar 26, 2014 77.02 77.44 76.12 76.14 378,580 -0.43(-0.56%)
Mar 25, 2014 77.03 77.48 76.34 76.57 319,041 -0.31(-0.40%)
Mar 24, 2014 77.99 77.99 76.52 76.88 426,102 -0.91(-1.17%)
Mar 21, 2014 77.53 78.56 76.93 77.79 539,150 +0.77(+1.00%)
Mar 20, 2014 77.07 77.77 76.83 77.02 547,892 -0.37(-0.48%)
Mar 19, 2014 77.51 78.02 77.36 77.39 700,267 -0.26(-0.33%)
Mar 18, 2014 77.30 78.07 77.08 77.65 702,504 +0.30(+0.39%)
Mar 17, 2014 78.00 78.00 77.16 77.35 581,990 -0.38(-0.49%)
Mar 14, 2014 78.18 78.82 76.91 77.73 515,261 -0.43(-0.55%)
Mar 13, 2014 79.65 79.96 78.07 78.16 585,446 -1.10(-1.39%)
Mar 12, 2014 78.41 79.40 78.34 79.26 663,314 +0.40(+0.51%)
Mar 11, 2014 80.22 80.23 78.51 78.86 430,409 -1.14(-1.42%)
Mar 10, 2014 78.91 80.56 78.91 80.00 589,627 +0.70(+0.88%)
Mar 07, 2014 79.92 80.34 79.21 79.30 459,132 -0.45(-0.56%)
Mar 06, 2014 78.27 80.36 78.00 79.75 847,792 +1.34(+1.71%)
Mar 05, 2014 78.36 79.00 78.18 78.41 580,125 +0.21(+0.27%)
Mar 04, 2014 76.85 78.62 76.85 78.20 277,621 +1.77(+2.32%)
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.