Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Comm Inc (NQ: DISCK )

24.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 14.32 14.90 14.32 14.51 441,915 -0.17(-1.16%)
Feb 27, 2009 13.88 14.80 13.88 14.68 715,307 +0.64(+4.56%)
Feb 26, 2009 14.30 14.75 13.90 14.04 397,489 -0.09(-0.64%)
Feb 25, 2009 13.82 14.58 13.65 14.13 533,166 +1.45(+11.44%)
Feb 24, 2009 12.17 12.78 12.04 12.68 650,898 +0.58(+4.79%)
Feb 23, 2009 12.27 12.66 12.03 12.10 404,310 -0.16(-1.31%)
Feb 20, 2009 12.50 12.62 12.09 12.26 216,519 -0.37(-2.93%)
Feb 19, 2009 13.05 13.11 12.58 12.63 389,436 -0.36(-2.77%)
Feb 18, 2009 13.38 13.51 12.77 12.99 426,376 -0.21(-1.59%)
Feb 17, 2009 13.48 13.80 12.99 13.20 574,849 -0.58(-4.21%)
Feb 13, 2009 13.90 13.91 13.54 13.78 215,998 -0.03(-0.22%)
Feb 12, 2009 13.46 13.90 13.24 13.81 169,866 +0.25(+1.84%)
Feb 11, 2009 13.34 13.76 13.34 13.56 199,692 +0.17(+1.27%)
Feb 10, 2009 13.59 13.84 13.27 13.39 383,160 -0.37(-2.69%)
Feb 09, 2009 13.66 13.94 13.66 13.76 165,594 +0.00(+0.00%)
Feb 06, 2009 13.31 13.91 13.31 13.76 310,124 +0.39(+2.92%)
Feb 05, 2009 13.41 13.50 13.11 13.37 398,254 -0.23(-1.69%)
Feb 04, 2009 14.28 14.45 13.55 13.60 339,764 -0.58(-4.09%)
Feb 03, 2009 14.40 14.40 13.92 14.18 753,733 -0.24(-1.66%)
Feb 02, 2009 14.25 14.54 13.80 14.42 276,077 +0.04(+0.28%)
Jan 30, 2009 14.31 14.50 13.82 14.38 603,842 +0.24(+1.70%)
Jan 29, 2009 14.53 14.56 14.07 14.14 159,290 -0.46(-3.15%)
Jan 28, 2009 14.78 14.90 14.28 14.60 329,604 +0.04(+0.27%)
Jan 27, 2009 14.36 14.58 14.18 14.56 335,746 +0.37(+2.61%)
Jan 26, 2009 14.32 14.79 13.94 14.19 379,288 -0.20(-1.39%)
Jan 23, 2009 14.20 14.65 14.20 14.39 277,459 -0.01(-0.07%)
Jan 22, 2009 14.15 14.75 14.03 14.40 233,822 +0.04(+0.28%)
Jan 21, 2009 13.50 14.46 13.38 14.36 375,467 +0.94(+7.00%)
Jan 20, 2009 14.52 14.52 13.42 13.42 258,233 -1.10(-7.58%)
Jan 16, 2009 14.90 15.08 14.06 14.52 251,376 +0.05(+0.35%)
Jan 15, 2009 14.72 14.92 13.83 14.47 343,835 -0.12(-0.82%)
Jan 14, 2009 14.70 14.80 14.12 14.59 232,584 -0.20(-1.35%)
Jan 13, 2009 14.73 14.93 14.44 14.79 418,891 +0.41(+2.85%)
Jan 12, 2009 14.43 14.43 14.08 14.38 622,653 -0.03(-0.21%)
Jan 09, 2009 14.11 14.51 13.80 14.41 484,575 +0.17(+1.19%)
Jan 08, 2009 13.89 14.24 13.42 14.24 732,333 +0.44(+3.19%)
Jan 07, 2009 14.06 14.14 13.70 13.80 216,491 -0.65(-4.50%)
Jan 06, 2009 14.35 14.52 13.64 14.45 352,487 +0.37(+2.63%)
Jan 05, 2009 13.69 14.18 13.67 14.08 299,180 +0.30(+2.18%)
Jan 02, 2009 13.27 13.79 13.27 13.78 497,008 +0.39(+2.91%)
Dec 31, 2008 13.40 13.46 12.85 13.39 291,524 +0.10(+0.75%)
Dec 30, 2008 13.09 13.35 12.57 13.29 276,614 +0.15(+1.14%)
Dec 29, 2008 13.28 13.34 12.76 13.14 342,466 +0.01(+0.08%)
Dec 26, 2008 13.04 13.38 12.90 13.13 201,754 +0.04(+0.31%)
Dec 24, 2008 13.07 13.22 13.04 13.09 69,182 -0.07(-0.53%)
Dec 23, 2008 13.71 13.71 12.88 13.16 281,658 -0.06(-0.45%)
Dec 22, 2008 13.99 13.99 12.78 13.22 308,900 -0.62(-4.48%)
Dec 19, 2008 13.32 13.91 12.52 13.84 1,021,769 +0.46(+3.44%)
Dec 18, 2008 13.29 13.46 12.50 13.38 679,960 +0.87(+6.95%)
Dec 17, 2008 12.14 12.68 11.99 12.51 1,951,056 +0.07(+0.56%)
Dec 16, 2008 12.18 12.56 11.83 12.44 861,720 +0.26(+2.13%)
Dec 15, 2008 12.49 12.94 12.16 12.18 511,700 -0.33(-2.64%)
Dec 12, 2008 11.79 12.65 11.77 12.51 1,063,463 +0.50(+4.16%)
Dec 11, 2008 12.68 13.48 11.72 12.01 2,730,339 -0.92(-7.12%)
Dec 10, 2008 13.12 13.64 12.62 12.93 1,996,304 -0.19(-1.45%)
Dec 09, 2008 14.46 14.46 12.43 13.12 1,768,803 -1.10(-7.74%)
Dec 08, 2008 13.52 14.36 13.45 14.22 1,056,988 +0.93(+7.00%)
Dec 05, 2008 12.54 13.29 11.83 13.29 683,941 +0.90(+7.26%)
Dec 04, 2008 13.15 13.43 12.05 12.39 749,915 -1.11(-8.22%)
Dec 03, 2008 13.00 13.50 12.66 13.50 439,717 +0.40(+3.05%)
Dec 02, 2008 13.28 13.65 12.97 13.10 542,948 -0.07(-0.53%)
Dec 01, 2008 13.19 14.74 13.14 13.17 690,127 -1.96(-12.95%)
Nov 28, 2008 13.40 15.25 13.37 15.13 391,859 +1.79(+13.42%)
Nov 26, 2008 12.44 13.64 12.37 13.34 370,202 +0.62(+4.87%)
Nov 25, 2008 13.43 13.43 12.37 12.72 792,821 -0.45(-3.42%)
Nov 24, 2008 12.47 13.27 12.47 13.17 436,917 +0.84(+6.81%)
Nov 21, 2008 12.12 12.40 10.87 12.33 945,523 +0.37(+3.09%)
Nov 20, 2008 11.68 12.65 11.44 11.96 1,316,407 +0.21(+1.79%)
Nov 19, 2008 11.71 12.50 11.57 11.75 636,663 -0.11(-0.93%)
Nov 18, 2008 12.26 12.81 11.36 11.86 444,473 -0.72(-5.72%)
Nov 17, 2008 13.40 13.76 12.56 12.58 272,974 -0.88(-6.54%)
Nov 14, 2008 12.82 13.92 12.50 13.46 345,414 +0.47(+3.62%)
Nov 13, 2008 12.03 12.99 11.42 12.99 551,468 +1.13(+9.53%)
Nov 12, 2008 12.99 13.07 11.46 11.86 400,903 -1.28(-9.74%)
Nov 11, 2008 13.08 13.64 12.22 13.14 355,616 -0.21(-1.57%)
Nov 10, 2008 13.50 14.24 13.28 13.35 333,044 -0.16(-1.18%)
Nov 07, 2008 11.19 13.58 11.19 13.51 1,627,784 +2.16(+19.03%)
Nov 06, 2008 12.88 13.70 11.35 11.35 448,481 -1.91(-14.40%)
Nov 05, 2008 13.88 13.88 13.02 13.26 607,882 -0.32(-2.36%)
Nov 04, 2008 13.54 13.88 13.26 13.58 869,237 +0.53(+4.06%)
Nov 03, 2008 12.99 13.32 12.86 13.05 1,424,008 -0.27(-2.03%)
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(+4.37%)
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.