FinancialContent is the trusted provider of stock market information to the media industry.
Discovery Comm Inc (NQ: DISCK)
25.79 USD  -0.04 (-0.15%)
Streaming Delayed Price  /  Updated: 9:47 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 26.01 26.01 25.70 25.83 1,957,730 -0.26(-1.02%)
Oct 11, 2019 25.86 26.38 25.78 26.09 2,373,900 +0.52(+2.05%)
Oct 10, 2019 25.24 25.67 25.15 25.57 2,650,262 +0.37(+1.45%)
Oct 09, 2019 25.18 25.37 24.99 25.20 1,370,398 +0.25(+0.98%)
Oct 08, 2019 25.25 25.30 24.94 24.96 2,079,405 -0.48(-1.89%)
Oct 07, 2019 24.96 25.66 24.90 25.44 1,341,818 +0.28(+1.11%)
Oct 04, 2019 25.15 25.36 24.98 25.16 2,965,500 +0.11(+0.42%)
Oct 03, 2019 24.55 25.09 24.36 25.05 3,447,516 +0.42(+1.68%)
Oct 02, 2019 24.64 24.83 24.09 24.64 2,903,244 -0.15(-0.61%)
Oct 01, 2019 24.70 25.04 24.57 24.79 2,182,708 +0.17(+0.69%)
Sep 30, 2019 24.78 25.03 24.60 24.62 2,160,438 -0.09(-0.36%)
Sep 27, 2019 24.52 24.83 24.43 24.71 2,082,000 +0.26(+1.06%)
Sep 26, 2019 24.72 24.72 24.19 24.45 2,031,458 -0.27(-1.09%)
Sep 25, 2019 24.38 24.91 24.38 24.72 2,337,162 +0.27(+1.10%)
Sep 24, 2019 24.91 25.07 24.22 24.45 3,141,055 -0.25(-1.01%)
Sep 23, 2019 24.40 24.77 24.04 24.70 2,495,236 +0.33(+1.35%)
Sep 20, 2019 25.04 25.06 24.36 24.37 7,628,400 -0.56(-2.25%)
Sep 19, 2019 25.41 25.54 24.88 24.93 2,184,325 -0.53(-2.08%)
Sep 18, 2019 25.53 25.53 24.90 25.46 4,596,384 -0.16(-0.62%)
Sep 17, 2019 26.18 26.42 25.33 25.62 3,706,808 -0.70(-2.66%)
Sep 16, 2019 26.21 26.36 25.99 26.32 2,818,929 +0.02(+0.08%)
Sep 13, 2019 26.59 27.08 26.28 26.30 2,759,000 -0.21(-0.79%)
Sep 12, 2019 27.02 27.02 26.08 26.51 3,529,047 -0.46(-1.71%)
Sep 11, 2019 26.79 27.02 26.25 26.97 2,403,972 +0.09(+0.33%)
Sep 10, 2019 25.77 26.88 25.77 26.88 3,552,796 +1.12(+4.35%)
Sep 09, 2019 25.77 26.08 25.63 25.76 2,874,342 +0.09(+0.35%)
Sep 06, 2019 25.86 26.21 25.64 25.67 2,934,500 -0.10(-0.39%)
Sep 05, 2019 25.79 25.91 25.60 25.77 3,560,627 +0.23(+0.90%)
Sep 04, 2019 25.62 25.86 25.12 25.54 2,846,439 +0.10(+0.39%)
Sep 03, 2019 25.78 25.96 25.22 25.44 2,753,658 -0.59(-2.27%)
Aug 30, 2019 26.32 26.49 25.83 26.03 2,545,700 -0.08(-0.31%)
Aug 29, 2019 25.60 26.39 25.60 26.11 1,734,223 +0.74(+2.92%)
Aug 28, 2019 24.87 25.45 24.70 25.37 3,275,578 +0.48(+1.93%)
Aug 27, 2019 25.67 25.70 24.85 24.89 2,745,933 -0.68(-2.66%)
Aug 26, 2019 25.62 25.79 25.41 25.57 2,346,631 +0.24(+0.95%)
Aug 23, 2019 26.07 26.32 25.22 25.33 2,857,900 -0.93(-3.54%)
Aug 22, 2019 26.51 26.80 26.25 26.26 2,024,906 -0.24(-0.91%)
Aug 21, 2019 26.40 26.63 25.90 26.50 2,513,481 +0.10(+0.38%)
Aug 20, 2019 26.55 26.73 26.37 26.40 1,563,020 -0.20(-0.75%)
Aug 19, 2019 26.53 26.88 26.37 26.60 2,092,075 +0.50(+1.92%)
Aug 16, 2019 25.53 26.27 25.40 26.10 2,471,800 +0.77(+3.04%)
Aug 15, 2019 25.49 25.63 24.92 25.33 3,268,456 -0.19(-0.74%)
Aug 14, 2019 27.00 27.00 25.41 25.52 3,030,383 -1.83(-6.69%)
Aug 13, 2019 27.11 27.93 27.00 27.35 2,042,685 +0.26(+0.96%)
Aug 12, 2019 27.07 27.36 27.01 27.09 1,345,174 -0.15(-0.55%)
Aug 09, 2019 27.42 27.42 26.79 27.24 1,851,700 -0.18(-0.66%)
Aug 08, 2019 27.48 27.87 27.24 27.42 2,198,014 -0.05(-0.18%)
Aug 07, 2019 26.93 27.58 26.68 27.47 4,017,178 +0.19(+0.70%)
Aug 06, 2019 28.04 28.31 27.01 27.28 2,548,861 +0.30(+1.11%)
Aug 05, 2019 26.94 27.18 26.64 26.98 2,999,262 -0.34(-1.24%)
Aug 02, 2019 27.79 27.79 26.80 27.32 2,353,600 -0.51(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.