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 (%)
Oct 31, 2008 12.45 13.55 12.45 13.32 717,016 +0.73(+5.80%)
Oct 30, 2008 11.96 12.60 11.60 12.59 559,779 +0.97(+8.35%)
Oct 29, 2008 10.39 11.97 9.520 11.62 873,539 +1.07(+10.14%)
Oct 28, 2008 10.38 10.62 9.700 10.55 419,527 +0.55(+5.50%)
Oct 27, 2008 9.760 10.55 9.570 10.00 946,974 +0.21(+2.15%)
Oct 24, 2008 10.03 10.36 9.250 9.790 895,279 -1.59(-13.97%)
Oct 23, 2008 11.92 12.13 10.38 11.38 933,996 -0.42(-3.56%)
Oct 22, 2008 12.05 12.51 11.50 11.80 960,125 -0.76(-6.05%)
Oct 21, 2008 12.34 13.09 12.13 12.56 781,810 -0.18(-1.41%)
Oct 20, 2008 12.35 12.82 12.14 12.74 567,068 +0.34(+2.74%)
Oct 17, 2008 11.76 13.60 10.98 12.40 637,915 +0.51(+4.29%)
Oct 16, 2008 12.50 13.51 10.11 11.89 1,251,413 -0.38(-3.10%)
Oct 15, 2008 13.49 13.62 11.77 12.27 660,037 -0.83(-6.34%)
Oct 14, 2008 10.34 13.16 10.14 13.10 1,230,540 +0.86(+7.03%)
Oct 13, 2008 10.05 12.42 10.05 12.24 615,487 +1.80(+17.24%)
Oct 10, 2008 9.010 11.13 8.500 10.44 1,011,364 -0.44(-4.04%)
Oct 09, 2008 11.49 12.00 10.40 10.88 880,629 -0.33(-2.94%)
Oct 08, 2008 8.780 11.75 8.780 11.21 1,401,112 -0.59(-5.00%)
Oct 07, 2008 12.75 13.21 11.36 11.80 1,429,183 -0.66(-5.33%)
Oct 06, 2008 12.37 12.94 11.56 12.46 1,137,361 -0.53(-4.04%)
Oct 03, 2008 13.33 13.64 12.55 12.99 1,541,881 -0.41(-3.06%)
Oct 02, 2008 14.13 14.30 13.01 13.40 1,227,993 -0.91(-6.36%)
Oct 01, 2008 13.16 14.32 13.16 14.31 1,279,661 +0.15(+1.06%)
Sep 30, 2008 13.70 14.49 13.52 14.16 1,536,696 -0.46(-3.15%)
Sep 29, 2008 15.03 15.35 13.09 14.62 1,796,550 -0.88(-5.68%)
Sep 26, 2008 15.50 16.00 15.32 15.50 665,945 -0.57(-3.55%)
Sep 25, 2008 15.81 16.95 15.11 16.07 1,388,946 +0.22(+1.39%)
Sep 24, 2008 16.22 17.00 15.16 15.85 745,533 -0.77(-4.63%)
Sep 23, 2008 16.51 17.41 16.00 16.62 912,838 -0.25(-1.48%)
Sep 22, 2008 16.88 17.04 15.60 16.87 1,712,116 +0.17(+1.02%)
Sep 19, 2008 15.25 20.00 15.25 16.70 763,878 +0.70(+4.38%)
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.