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 (%)
Oct 31, 2016 25.36 25.69 25.02 25.11 2,767,465 -0.06(-0.24%)
Oct 28, 2016 25.42 25.66 25.10 25.17 830,229 -0.23(-0.91%)
Oct 27, 2016 25.73 25.79 25.28 25.40 994,795 -0.26(-1.01%)
Oct 26, 2016 25.39 25.71 25.27 25.66 985,245 +0.19(+0.75%)
Oct 25, 2016 25.95 25.99 25.44 25.47 771,986 -0.44(-1.70%)
Oct 24, 2016 26.13 26.19 25.71 25.91 1,065,689 +0.01(+0.04%)
Oct 21, 2016 24.74 26.61 24.74 25.90 2,963,994 +0.92(+3.68%)
Oct 20, 2016 24.82 25.05 24.64 24.98 1,755,697 +0.12(+0.48%)
Oct 19, 2016 24.56 24.88 24.51 24.86 852,114 +0.36(+1.47%)
Oct 18, 2016 24.85 24.93 24.48 24.50 696,761 -0.09(-0.37%)
Oct 17, 2016 24.77 24.83 24.54 24.59 1,293,044 -0.14(-0.57%)
Oct 14, 2016 25.11 25.30 24.58 24.73 961,297 -0.29(-1.16%)
Oct 13, 2016 25.36 25.36 24.79 25.02 1,209,521 -0.53(-2.07%)
Oct 12, 2016 25.79 25.96 25.53 25.55 1,145,933 -0.27(-1.05%)
Oct 11, 2016 26.32 26.35 25.69 25.82 1,556,160 -0.59(-2.23%)
Oct 10, 2016 26.57 26.83 26.38 26.41 1,189,885 -0.08(-0.30%)
Oct 07, 2016 27.21 27.21 26.49 26.49 1,232,570 -0.64(-2.36%)
Oct 06, 2016 26.88 27.26 26.81 27.13 997,788 +0.16(+0.59%)
Oct 05, 2016 26.83 27.11 26.71 26.97 1,371,461 +0.22(+0.82%)
Oct 04, 2016 26.88 26.98 26.50 26.75 1,774,538 -0.09(-0.34%)
Oct 03, 2016 26.21 26.92 26.17 26.84 2,084,021 +0.53(+2.01%)
Sep 30, 2016 26.18 26.44 26.09 26.31 3,105,954 +0.22(+0.84%)
Sep 29, 2016 26.05 26.52 25.63 26.09 2,148,180 -0.02(-0.08%)
Sep 28, 2016 25.79 26.13 25.68 26.11 3,083,790 +0.42(+1.63%)
Sep 27, 2016 25.24 25.69 24.89 25.69 2,406,040 +0.36(+1.42%)
Sep 26, 2016 25.16 25.34 24.96 25.33 1,058,796 +0.11(+0.44%)
Sep 23, 2016 24.67 25.32 24.67 25.22 1,434,402 +0.38(+1.53%)
Sep 22, 2016 23.87 24.99 23.82 24.84 1,490,497 +0.97(+4.06%)
Sep 21, 2016 23.66 24.00 23.46 23.87 1,716,925 +0.30(+1.27%)
Sep 20, 2016 23.84 23.84 23.54 23.57 1,274,349 -0.17(-0.72%)
Sep 19, 2016 23.69 23.88 23.55 23.74 918,222 +0.13(+0.55%)
Sep 16, 2016 23.61 23.63 23.24 23.61 2,586,400 -0.09(-0.38%)
Sep 15, 2016 23.72 23.88 23.41 23.70 1,344,897 -0.09(-0.38%)
Sep 14, 2016 23.79 24.03 23.66 23.79 802,188 +0.02(+0.08%)
Sep 13, 2016 23.98 24.07 23.66 23.77 1,387,941 -0.41(-1.70%)
Sep 12, 2016 23.47 24.23 23.33 24.18 1,521,014 +0.51(+2.15%)
Sep 09, 2016 24.29 24.45 23.66 23.67 1,484,680 -0.85(-3.47%)
Sep 08, 2016 24.38 24.57 24.28 24.52 2,194,630 +0.08(+0.33%)
Sep 07, 2016 24.44 24.60 24.31 24.44 911,086 -0.03(-0.12%)
Sep 06, 2016 25.08 25.12 24.25 24.47 1,690,972 -0.61(-2.43%)
Sep 02, 2016 24.98 25.08 25.08 25.08 819,700 +0.13(+0.52%)
Sep 01, 2016 24.88 25.00 24.67 24.95 1,012,090 +0.13(+0.52%)
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%)
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.