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

Discovery Comm B (NQ: DISCB )

24.45 UNCHANGED
Last Price Updated: 3:59 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 (%)
Dec 28, 2011 41.25 41.25 41.25 41.25 100 +0.17(+0.41%)
Dec 27, 2011 41.08 41.08 41.08 41.08 122 -0.19(-0.46%)
Dec 22, 2011 41.27 41.27 41.27 41.27 0 -1.05(-2.48%)
Dec 21, 2011 42.32 42.32 42.32 42.32 100 +0.36(+0.86%)
Dec 12, 2011 41.96 41.96 41.96 41.96 0 -0.35(-0.83%)
Dec 08, 2011 42.31 42.31 42.31 42.31 100 -0.12(-0.28%)
Dec 02, 2011 42.48 42.43 42.43 42.43 500 +0.60(+1.43%)
Nov 21, 2011 41.00 41.83 41.83 41.83 700 -0.92(-2.15%)
Nov 17, 2011 42.75 42.75 42.75 42.75 0 -1.94(-4.34%)
Nov 15, 2011 44.69 44.69 44.69 44.69 100 +0.17(+0.38%)
Nov 14, 2011 43.20 45.21 42.96 44.52 4,080 +1.12(+2.58%)
Nov 11, 2011 42.94 44.61 42.94 43.40 6,100 -0.78(-1.77%)
Nov 10, 2011 44.00 44.18 44.00 44.18 210 -1.04(-2.30%)
Nov 09, 2011 45.91 45.91 44.68 45.22 1,225 -0.89(-1.93%)
Nov 08, 2011 46.50 46.50 46.11 46.11 800 -0.38(-0.82%)
Nov 07, 2011 44.40 47.26 44.40 46.49 3,100 +1.73(+3.87%)
Nov 04, 2011 44.10 44.77 44.02 44.76 3,008 +1.00(+2.29%)
Nov 03, 2011 43.76 43.76 43.76 43.76 100 -0.07(-0.16%)
Nov 02, 2011 43.51 43.86 43.00 43.83 1,200 +0.56(+1.29%)
Nov 01, 2011 42.50 43.27 42.50 43.27 900 +0.25(+0.58%)
Oct 27, 2011 42.83 43.02 43.02 43.02 300 +0.97(+2.31%)
Oct 25, 2011 42.14 42.05 42.05 42.05 900 +1.17(+2.86%)
Oct 17, 2011 41.64 40.88 40.88 40.88 3,100 -0.55(-1.33%)
Oct 14, 2011 41.29 41.43 41.29 41.43 400 +3.77(+10.01%)
Oct 05, 2011 37.80 37.66 37.66 37.66 1,300 +1.18(+3.23%)
Oct 04, 2011 36.49 36.49 36.48 36.48 500 -0.74(-1.99%)
Oct 03, 2011 37.22 37.22 37.22 37.22 240 -1.14(-2.97%)
Sep 29, 2011 38.36 38.36 38.36 38.36 0 -3.86(-9.14%)
Sep 27, 2011 41.96 42.22 42.22 42.22 500 +0.88(+2.13%)
Sep 26, 2011 40.93 41.34 40.93 41.34 610 +1.83(+4.63%)
Sep 19, 2011 39.27 39.51 39.51 39.51 2,700 -1.24(-3.04%)
Sep 16, 2011 40.75 40.75 40.75 40.75 100 +2.31(+6.01%)
Sep 13, 2011 38.44 38.44 38.44 38.44 0 -1.12(-2.83%)
Sep 08, 2011 39.56 39.56 39.56 39.56 0 -0.93(-2.30%)
Sep 07, 2011 40.28 40.49 40.27 40.49 400 -1.30(-3.11%)
Aug 31, 2011 41.79 41.79 41.79 41.79 300 +0.08(+0.19%)
Aug 30, 2011 41.71 41.71 41.71 41.71 100 +1.10(+2.71%)
Aug 29, 2011 39.69 41.09 39.69 40.61 801 +4.18(+11.47%)
Aug 19, 2011 36.43 36.43 36.43 36.43 100 -2.44(-6.28%)
Aug 12, 2011 39.21 38.87 38.87 38.87 1,900 +2.60(+7.17%)
Aug 10, 2011 35.99 36.27 36.27 36.27 2,300 +1.49(+4.28%)
Aug 08, 2011 34.78 34.78 34.78 34.78 0 -1.20(-3.35%)
Aug 05, 2011 32.05 36.97 32.05 35.98 6,301 -0.95(-2.59%)
Aug 04, 2011 37.76 37.92 36.94 36.94 2,473 -0.93(-2.46%)
Aug 03, 2011 37.87 37.87 37.87 37.87 200 -0.27(-0.71%)
Aug 02, 2011 38.14 38.14 38.14 38.14 300 -2.69(-6.59%)
Jul 25, 2011 40.83 40.83 40.83 40.83 100 +0.13(+0.32%)
Jul 22, 2011 40.70 40.71 40.70 40.70 1,051 -0.09(-0.23%)
Jul 21, 2011 40.74 40.79 40.74 40.79 200 +0.06(+0.15%)
Jul 20, 2011 40.73 40.73 40.73 40.73 100 -0.99(-2.37%)
Jul 06, 2011 41.47 41.72 41.72 41.72 900 -0.57(-1.35%)
Jul 05, 2011 41.17 42.32 41.17 42.29 500 +1.43(+3.50%)
Jun 29, 2011 41.23 40.86 40.86 40.86 700 +0.11(+0.27%)
Jun 28, 2011 40.75 40.75 40.75 40.75 400 +0.21(+0.52%)
Jun 23, 2011 40.34 40.54 40.54 40.54 4,600 -1.29(-3.08%)
Jun 22, 2011 41.50 41.83 41.50 41.83 1,150 -0.07(-0.17%)
Jun 21, 2011 41.90 41.90 41.90 41.90 200 +1.06(+2.60%)
Jun 20, 2011 40.84 40.84 40.84 40.84 300 +0.69(+1.72%)
Jun 13, 2011 40.22 40.15 40.15 40.15 17,700 -0.19(-0.47%)
Jun 10, 2011 40.16 40.36 40.16 40.34 3,700 -0.52(-1.28%)
Jun 09, 2011 40.90 40.95 40.84 40.86 2,525 -0.09(-0.22%)
Jun 08, 2011 40.92 40.95 40.92 40.95 1,099 -4.70(-10.30%)
May 19, 2011 45.07 45.65 45.65 45.65 2,900 +1.13(+2.54%)
May 05, 2011 44.04 44.52 44.52 44.52 700 -0.81(-1.79%)
May 02, 2011 45.33 45.33 45.33 45.33 0 +1.31(+2.98%)
Apr 29, 2011 43.21 44.02 43.21 44.02 300 +0.94(+2.18%)
Apr 28, 2011 42.83 43.10 42.83 43.08 1,300 +1.38(+3.31%)
Apr 26, 2011 41.70 41.70 41.70 41.70 0 +0.42(+1.02%)
Apr 20, 2011 41.30 41.28 41.28 41.28 900 +0.72(+1.78%)
Apr 05, 2011 40.56 40.56 40.56 40.56 0 +0.18(+0.45%)
Apr 04, 2011 40.38 40.38 40.38 40.38 200 +1.01(+2.57%)
Mar 30, 2011 39.37 39.37 39.37 39.37 0 +0.85(+2.21%)
Mar 29, 2011 38.52 38.52 38.52 38.52 400 -0.95(-2.41%)
Mar 28, 2011 39.47 39.47 39.47 39.47 125 -0.35(-0.88%)
Mar 15, 2011 39.55 39.82 39.82 39.82 2,900 -0.35(-0.87%)
Mar 14, 2011 39.94 40.19 39.93 40.17 1,250 -0.98(-2.38%)
Mar 09, 2011 41.15 41.15 41.15 41.15 0 -0.54(-1.30%)
Mar 07, 2011 41.69 41.69 41.69 41.69 0 -0.93(-2.18%)
Mar 03, 2011 42.62 42.62 42.62 42.62 0 -0.15(-0.35%)
Mar 02, 2011 42.77 42.77 42.77 42.77 100 +0.39(+0.92%)
Feb 24, 2011 42.38 42.38 42.38 42.38 100 -0.95(-2.19%)
Feb 11, 2011 43.35 43.33 43.33 43.33 1,100 -0.41(-0.94%)
Feb 09, 2011 42.89 43.74 43.74 43.74 5,600 +0.74(+1.72%)
Feb 08, 2011 42.68 43.01 42.68 43.00 1,300 +3.00(+7.50%)
Feb 03, 2011 39.99 40.00 40.00 40.00 500 +1.25(+3.23%)
Feb 01, 2011 38.86 38.75 38.75 38.75 2,100 -1.24(-3.10%)
Jan 27, 2011 39.99 39.99 39.99 39.99 300 +0.55(+1.39%)
Jan 26, 2011 39.21 39.44 39.21 39.44 200 +0.21(+0.54%)
Jan 25, 2011 39.23 39.23 39.23 39.23 100 +0.19(+0.49%)
Jan 18, 2011 39.23 39.04 39.04 39.04 1,500 +0.26(+0.67%)
Jan 14, 2011 38.40 38.79 38.40 38.78 400 -1.51(-3.75%)
Jan 12, 2011 40.00 40.29 40.29 40.29 500 -1.06(-2.56%)
Jan 05, 2011 41.57 41.35 41.35 41.35 500 -0.71(-1.69%)
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.