Stock Quote

Discovery Comm Inc (NQ: DISCK )

28.88 USD -1.52 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 20.24 20.84 20.24 20.84 779,543 +0.41(+2.01%)
May 28, 2009 20.00 20.50 19.75 20.43 270,575 +0.36(+1.79%)
May 27, 2009 20.21 20.29 19.93 20.07 695,279 -0.18(-0.89%)
May 26, 2009 20.19 20.44 20.07 20.25 682,334 +0.06(+0.30%)
May 22, 2009 20.21 20.39 19.94 20.19 168,069 +0.18(+0.90%)
May 21, 2009 20.22 20.22 19.42 20.01 381,555 -0.40(-1.96%)
May 20, 2009 19.39 20.70 19.26 20.41 465,028 +1.14(+5.92%)
May 19, 2009 18.88 19.38 18.66 19.27 140,655 +0.50(+2.66%)
May 18, 2009 18.14 18.79 17.76 18.77 178,776 +0.68(+3.76%)
May 15, 2009 18.20 18.52 17.91 18.09 151,481 +0.02(+0.11%)
May 14, 2009 17.82 18.22 17.62 18.07 158,699 +0.16(+0.89%)
May 13, 2009 17.80 18.06 17.63 17.91 201,139 -0.27(-1.49%)
May 12, 2009 18.96 19.75 17.82 18.18 283,359 -0.82(-4.32%)
May 11, 2009 18.78 19.29 18.55 19.00 288,920 +0.07(+0.37%)
May 08, 2009 19.24 19.24 18.59 18.93 195,133 -0.03(-0.16%)
May 07, 2009 19.67 19.82 18.84 18.96 543,185 -0.78(-3.95%)
May 06, 2009 19.96 20.14 19.41 19.74 247,505 -0.15(-0.75%)
May 05, 2009 18.62 19.94 18.39 19.89 590,875 +1.09(+5.80%)
May 04, 2009 18.86 19.01 17.55 18.80 838,677 +1.51(+8.73%)
May 01, 2009 17.61 17.61 16.80 17.29 142,189 -0.23(-1.31%)
Apr 30, 2009 18.26 18.61 17.45 17.52 353,135 -0.61(-3.36%)
Apr 29, 2009 17.24 18.30 17.24 18.13 598,056 +1.11(+6.52%)
Apr 28, 2009 16.96 17.35 16.89 17.02 183,820 -0.04(-0.23%)
Apr 27, 2009 16.58 17.39 16.56 17.06 332,813 +0.24(+1.43%)
Apr 24, 2009 16.60 16.99 16.56 16.82 218,835 +0.19(+1.14%)
Apr 23, 2009 17.24 17.37 16.46 16.63 216,731 -0.59(-3.43%)
Apr 22, 2009 16.55 17.59 16.55 17.22 193,973 +0.38(+2.26%)
Apr 21, 2009 16.66 16.89 16.19 16.84 200,498 +0.33(+2.00%)
Apr 20, 2009 16.46 16.69 16.34 16.51 197,191 -0.28(-1.67%)
Apr 17, 2009 16.64 16.90 16.51 16.79 345,506 +0.08(+0.48%)
Apr 16, 2009 15.84 16.94 15.84 16.71 208,786 +0.89(+5.63%)
Apr 15, 2009 15.51 15.94 15.40 15.82 253,231 +0.11(+0.70%)
Apr 14, 2009 16.10 16.30 15.66 15.71 341,211 -0.44(-2.72%)
Apr 13, 2009 16.30 16.32 15.90 16.15 138,128 -0.12(-0.74%)
Apr 09, 2009 15.84 16.48 15.84 16.27 618,873 +0.61(+3.90%)
Apr 08, 2009 15.45 15.88 15.25 15.66 506,438 +0.30(+1.95%)
Apr 07, 2009 16.05 16.05 15.23 15.36 921,262 -1.11(-6.74%)
Apr 06, 2009 16.35 16.48 16.13 16.47 556,574 -0.16(-0.96%)
Apr 03, 2009 16.44 16.64 16.02 16.63 823,842 +0.28(+1.71%)
Apr 02, 2009 15.59 16.54 15.59 16.35 634,549 +0.82(+5.28%)
Apr 01, 2009 14.41 15.62 14.41 15.53 1,166,886 +0.88(+6.01%)
Mar 31, 2009 14.61 14.98 14.47 14.65 500,110 +0.03(+0.21%)
Mar 30, 2009 14.52 14.69 13.98 14.62 287,871 -0.43(-2.86%)
Mar 26, 2009 14.77 15.21 14.77 15.05 660,198 +0.28(+1.90%)
Mar 25, 2009 14.81 14.81 14.27 14.77 710,110 -0.07(-0.47%)
Mar 24, 2009 14.93 15.19 14.76 14.84 148,216 -0.34(-2.24%)
Mar 23, 2009 14.71 15.20 14.40 15.18 303,941 +0.68(+4.69%)
Mar 20, 2009 14.90 14.92 14.41 14.50 216,232 -0.33(-2.23%)
Mar 19, 2009 15.28 15.35 14.67 14.83 572,141 -0.43(-2.82%)
Mar 18, 2009 15.05 15.37 15.00 15.26 416,165 +0.01(+0.07%)
Mar 17, 2009 15.37 15.37 14.88 15.25 304,905 +0.00(+0.00%)
Mar 16, 2009 15.44 15.68 15.11 15.25 260,169 -0.12(-0.78%)
Mar 13, 2009 15.25 15.44 14.81 15.37 377,579 +0.17(+1.12%)
Mar 12, 2009 14.12 15.25 14.01 15.20 654,639 +0.95(+6.67%)
Mar 11, 2009 14.15 14.33 13.87 14.25 505,686 +0.24(+1.71%)
Mar 10, 2009 13.57 14.11 13.29 14.01 662,790 +0.71(+5.34%)
Mar 09, 2009 13.76 14.08 13.24 13.30 947,244 -0.68(-4.86%)
Mar 06, 2009 14.32 14.58 13.63 13.98 906,130 -0.28(-1.96%)
Mar 05, 2009 14.18 14.99 14.14 14.26 350,899 -0.24(-1.66%)
Mar 04, 2009 14.95 15.05 14.01 14.50 1,037,236 -0.01(-0.07%)
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.