Discovery Comm B (NQ: DISCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 16, 2018 | 31.16 | 31.16 | 31.16 | 2 | -0.84(-2.64%) | |
| Feb 15, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 250 | +0.25(+0.79%) |
| Feb 13, 2018 | 31.75 | 31.75 | 31.75 | 1 | +0.00(+0.00%) | |
| Feb 05, 2018 | 31.75 | 31.75 | 31.75 | 60 | -0.58(-1.79%) | |
| Feb 01, 2018 | 32.33 | 32.33 | 32.33 | 0 | +0.58(+1.82%) | |
| Jan 26, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
| Jan 25, 2018 | 36.10 | 36.10 | 31.75 | 31.75 | 2,620 | -0.75(-2.31%) |
| Jan 24, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 128 | -1.48(-4.34%) |
| Jan 23, 2018 | 34.00 | 34.00 | 31.50 | 33.98 | 552 | -0.02(-0.07%) |
| Jan 22, 2018 | 28.75 | 34.00 | 28.75 | 34.00 | 1,900 | +7.90(+30.27%) |
| Jan 18, 2018 | 26.10 | 26.10 | 26.10 | 0 | -1.90(-6.79%) | |
| Jan 16, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.20(+0.72%) | |
| Jan 10, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.85(+3.15%) | |
| Jan 08, 2018 | 26.95 | 26.95 | 26.95 | 15 | +0.85(+3.26%) | |
| Jan 05, 2018 | 26.10 | 26.10 | 26.10 | 26.10 | 472 | +2.10(+8.75%) |
| Jan 04, 2018 | 24.05 | 24.05 | 24.00 | 24.00 | 1,212 | -0.05(-0.23%) |
| Jan 03, 2018 | 24.05 | 24.05 | 24.05 | 24.05 | 984 | -0.95(-3.78%) |
| Jan 02, 2018 | 24.25 | 25.00 | 24.00 | 25.00 | 2,617 | +0.20(+0.81%) |
| Dec 26, 2017 | 24.80 | 24.80 | 24.80 | 0 | -2.00(-7.46%) | |
| Dec 22, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 202 | +2.35(+9.61%) |
| Dec 20, 2017 | 24.45 | 24.45 | 24.45 | 19 | +4.45(+22.25%) | |
| Nov 28, 2017 | 20.00 | 20.00 | 20.00 | 1 | -1.50(-6.98%) | |
| Nov 24, 2017 | 21.50 | 21.50 | 21.50 | 29 | -2.00(-8.51%) | |
| Nov 21, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 4 | +1.80(+8.29%) |
| Nov 17, 2017 | 21.70 | 21.70 | 21.70 | 93 | +0.70(+3.33%) | |
| Nov 16, 2017 | 19.25 | 21.00 | 19.25 | 21.00 | 278 | -2.50(-10.64%) |
| Nov 13, 2017 | 23.50 | 23.50 | 23.50 | 23 | +1.25(+5.62%) | |
| Nov 09, 2017 | 22.25 | 22.25 | 22.25 | 68 | +0.25(+1.14%) | |
| Nov 06, 2017 | 22.00 | 22.00 | 22.00 | 0 | -1.55(-6.58%) | |
| Nov 01, 2017 | 23.55 | 23.55 | 23.55 | 15 | -0.10(-0.42%) | |
| Oct 31, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 1,302 | -0.35(-1.46%) |
| Oct 30, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 101 | +1.00(+4.35%) |
| Oct 27, 2017 | 22.70 | 23.00 | 22.55 | 23.00 | 1,800 | +0.30(+1.32%) |
| Oct 26, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 325 | -0.90(-3.81%) |
| Oct 23, 2017 | 23.60 | 23.60 | 23.60 | 12 | -0.05(-0.21%) | |
| Oct 20, 2017 | 23.65 | 23.65 | 23.65 | 23.65 | 234 | +1.15(+5.11%) |
| Oct 18, 2017 | 22.50 | 22.50 | 22.50 | 1 | +0.00(+0.00%) | |
| Oct 17, 2017 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | +0.75(+3.45%) |
| Oct 13, 2017 | 21.75 | 21.75 | 21.75 | 100 | -0.25(-1.14%) | |
| Oct 12, 2017 | 22.65 | 22.65 | 22.00 | 22.00 | 515 | +0.20(+0.89%) |
| Oct 05, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.11(+0.48%) | |
| Oct 04, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 312 | -1.20(-5.24%) |
| Sep 28, 2017 | 22.90 | 22.90 | 22.90 | 1 | -0.20(-0.87%) | |
| Sep 27, 2017 | 20.95 | 23.10 | 20.95 | 23.10 | 309 | +1.10(+5.00%) |
| Sep 20, 2017 | 22.00 | 22.00 | 22.00 | 0 | -1.75(-7.36%) | |
| Sep 18, 2017 | 23.75 | 23.75 | 23.75 | 0 | -0.10(-0.43%) | |
| Sep 08, 2017 | 23.85 | 23.85 | 23.85 | 3,000 | -0.95(-3.83%) | |
| Sep 06, 2017 | 24.80 | 24.80 | 24.80 | 0 | -0.30(-1.20%) | |
| Aug 31, 2017 | 25.10 | 25.10 | 25.10 | 5 | +1.60(+6.81%) | |
| Aug 14, 2017 | 23.50 | 23.50 | 23.50 | 25 | -1.00(-4.08%) | |
| Aug 11, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 101 | +1.00(+4.26%) |
| Aug 09, 2017 | 23.50 | 23.50 | 23.50 | 0 | -2.95(-11.15%) | |
| Aug 07, 2017 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) | |
| Aug 01, 2017 | 26.45 | 26.45 | 26.45 | 3 | -1.40(-5.03%) | |
| Jul 27, 2017 | 27.85 | 27.85 | 27.85 | 6 | -0.05(-0.18%) | |
| Jul 19, 2017 | 27.90 | 27.90 | 27.90 | 24 | +0.15(+0.56%) | |
| Jul 06, 2017 | 27.75 | 27.75 | 27.75 | 100 | +1.10(+4.11%) | |
| Jul 03, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) |
| Jun 21, 2017 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 26.65 | 26.65 | 26.65 | 0 | -0.01(-0.02%) | |
| Jun 01, 2017 | 26.66 | 26.66 | 26.66 | 0 | +1.21(+4.73%) | |
| May 25, 2017 | 25.45 | 25.45 | 25.45 | 0 | -1.27(-4.76%) | |
| May 17, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.78(-2.83%) | |
| May 04, 2017 | 27.50 | 27.50 | 27.50 | 0 | -0.50(-1.79%) | |
| Apr 13, 2017 | 28.00 | 28.00 | 28.00 | 104 | -1.55(-5.25%) | |
| Apr 10, 2017 | 29.55 | 29.55 | 29.55 | 0 | +0.75(+2.60%) | |
| Mar 17, 2017 | 28.80 | 28.80 | 28.80 | 0 | +0.75(+2.67%) | |
| Mar 16, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 498 | -0.05(-0.18%) |
| Mar 08, 2017 | 28.10 | 28.10 | 28.10 | 0 | +0.20(+0.72%) | |
| Mar 07, 2017 | 27.70 | 27.90 | 27.70 | 27.90 | 400 | +0.35(+1.27%) |
| Mar 06, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 250 | -0.45(-1.61%) |
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.
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.
