Discovery Comm B (NQ: DISCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2016 | 29.15 | 29.15 | 29.15 | 0 | -0.15(-0.51%) | |
| Dec 27, 2016 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | -1.20(-3.92%) |
| Dec 23, 2016 | 30.50 | 30.50 | 30.50 | 0 | +1.52(+5.24%) | |
| Dec 21, 2016 | 28.98 | 28.98 | 28.98 | 0 | +0.63(+2.21%) | |
| Dec 20, 2016 | 28.35 | 28.35 | 28.35 | 28.35 | 317 | -1.35(-4.55%) |
| Dec 08, 2016 | 29.70 | 29.70 | 29.70 | 42 | +1.35(+4.76%) | |
| Dec 07, 2016 | 28.29 | 28.35 | 28.29 | 28.35 | 420 | +1.70(+6.38%) |
| Dec 02, 2016 | 26.65 | 26.65 | 26.65 | 5 | -1.60(-5.66%) | |
| Nov 23, 2016 | 28.25 | 28.25 | 28.25 | 12 | +1.80(+6.81%) | |
| Oct 20, 2016 | 26.45 | 26.45 | 26.45 | 0 | +0.45(+1.73%) | |
| Oct 19, 2016 | 25.90 | 26.00 | 25.90 | 26.00 | 200 | -1.02(-3.77%) |
| Oct 03, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 19 | +0.00(+0.00%) |
| Sep 30, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 2 | +0.00(+0.00%) |
| Sep 29, 2016 | 27.02 | 27.02 | 27.02 | 27.02 | 30 | +0.72(+2.74%) |
| Sep 28, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 25 | +0.00(+0.00%) |
| Sep 27, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 30 | +0.00(+0.00%) |
| Sep 16, 2016 | 25.21 | 26.30 | 26.30 | 26.30 | 4 | +0.38(+1.47%) |
| Sep 12, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 19 | -1.33(-4.88%) |
| Sep 02, 2016 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.05(+0.18%) |
| Aug 31, 2016 | 27.34 | 27.20 | 27.20 | 27.20 | 3 | +0.41(+1.53%) |
| Aug 29, 2016 | 26.81 | 26.79 | 26.79 | 26.79 | 400 | -0.87(-3.15%) |
| Aug 24, 2016 | 27.26 | 27.66 | 27.66 | 27.66 | 65 | -0.34(-1.21%) |
| Aug 23, 2016 | 26.97 | 28.35 | 26.94 | 28.00 | 4,247 | +1.59(+6.02%) |
| Aug 22, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 100 | -0.19(-0.71%) |
| Aug 15, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 300 | +0.28(+1.05%) |
| Aug 12, 2016 | 26.04 | 26.32 | 26.04 | 26.32 | 950 | +0.29(+1.13%) |
| Aug 08, 2016 | 26.03 | 26.03 | 26.03 | 26.03 | 300 | +0.21(+0.81%) |
| Jul 25, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 700 | -0.03(-0.12%) |
| Jul 22, 2016 | 25.60 | 25.85 | 25.60 | 25.85 | 709 | -0.15(-0.58%) |
| Jul 21, 2016 | 25.76 | 26.00 | 25.76 | 26.00 | 2,003 | +0.14(+0.52%) |
| Jul 20, 2016 | 25.65 | 25.89 | 25.65 | 25.86 | 900 | +0.08(+0.30%) |
| Jul 19, 2016 | 25.79 | 25.79 | 25.79 | 25.79 | 104 | +0.34(+1.32%) |
| Jul 18, 2016 | 25.21 | 25.45 | 25.21 | 25.45 | 503 | -0.29(-1.13%) |
| Jul 15, 2016 | 25.30 | 25.74 | 25.30 | 25.74 | 962 | -0.47(-1.79%) |
| Jul 14, 2016 | 25.75 | 26.21 | 25.75 | 26.21 | 584 | +0.46(+1.79%) |
| Jul 13, 2016 | 25.70 | 25.75 | 25.70 | 25.75 | 400 | -0.25(-0.96%) |
| Jul 12, 2016 | 25.75 | 26.00 | 25.75 | 26.00 | 1,304 | +0.03(+0.12%) |
| Jul 11, 2016 | 25.55 | 25.97 | 25.55 | 25.97 | 2,215 | -0.19(-0.73%) |
| Jul 08, 2016 | 25.80 | 26.10 | 25.80 | 26.16 | 1,900 | +0.31(+1.20%) |
| Jul 07, 2016 | 25.49 | 26.02 | 25.49 | 25.85 | 6,700 | -1.66(-6.03%) |
| Jul 05, 2016 | 27.51 | 27.51 | 27.51 | 27.51 | 120 | +2.30(+9.12%) |
| Jul 01, 2016 | 25.50 | 25.21 | 25.21 | 25.21 | 4,800 | -0.09(-0.36%) |
| Jun 30, 2016 | 25.20 | 25.45 | 25.20 | 25.30 | 2,300 | +1.15(+4.76%) |
| Jun 27, 2016 | 23.85 | 24.15 | 24.15 | 24.15 | 800 | -0.55(-2.23%) |
| Jun 24, 2016 | 25.03 | 25.03 | 24.70 | 24.70 | 1,000 | -1.80(-6.79%) |
| Jun 23, 2016 | 26.40 | 26.65 | 26.32 | 26.50 | 2,438 | +0.09(+0.34%) |
| Jun 22, 2016 | 26.28 | 26.48 | 26.20 | 26.41 | 3,219 | +0.60(+2.32%) |
| Jun 21, 2016 | 26.05 | 26.07 | 25.81 | 25.81 | 1,425 | -1.05(-3.91%) |
| Jun 20, 2016 | 27.37 | 27.37 | 26.70 | 26.86 | 10,934 | +0.78(+2.99%) |
| Jun 17, 2016 | 25.94 | 26.08 | 25.94 | 26.08 | 883 | +0.03(+0.12%) |
| Jun 14, 2016 | 26.02 | 26.05 | 26.05 | 26.05 | 11 | -1.67(-6.02%) |
| Jun 09, 2016 | 27.48 | 27.72 | 27.72 | 27.72 | 3,600 | -0.78(-2.74%) |
| Jun 08, 2016 | 28.44 | 28.50 | 28.36 | 28.50 | 637 | +0.00(+0.00%) |
| Jun 02, 2016 | 28.50 | 28.50 | 28.50 | 28.50 | 2 | +0.75(+2.68%) |
| Jun 01, 2016 | 27.75 | 27.75 | 27.75 | 27.75 | 135 | +0.30(+1.11%) |
| May 27, 2016 | 27.45 | 27.45 | 27.45 | 27.45 | 600 | +0.03(+0.12%) |
| May 26, 2016 | 27.42 | 27.42 | 27.42 | 27.42 | 162 | +0.45(+1.66%) |
| May 25, 2016 | 26.97 | 26.97 | 26.97 | 26.97 | 100 | +0.25(+0.94%) |
| May 20, 2016 | 26.72 | 26.72 | 26.72 | 26.72 | 25 | +0.28(+1.06%) |
| May 19, 2016 | 26.65 | 26.65 | 26.44 | 26.44 | 1,436 | -0.30(-1.12%) |
| May 18, 2016 | 26.70 | 26.74 | 26.70 | 26.74 | 202 | -0.98(-3.54%) |
| May 17, 2016 | 27.72 | 27.72 | 27.72 | 27.72 | 100 | -0.04(-0.16%) |
| May 16, 2016 | 27.76 | 27.76 | 27.76 | 27.76 | 110 | -0.80(-2.79%) |
| May 10, 2016 | 28.56 | 28.56 | 28.56 | 28.56 | 300 | +1.01(+3.66%) |
| May 05, 2016 | 27.97 | 27.55 | 27.55 | 27.55 | 700 | -0.52(-1.85%) |
| Apr 26, 2016 | 28.38 | 28.07 | 28.07 | 28.07 | 141 | -0.31(-1.09%) |
| Apr 25, 2016 | 28.38 | 28.38 | 28.38 | 28.38 | 107 | -0.34(-1.18%) |
| Apr 22, 2016 | 28.72 | 28.72 | 28.72 | 28.72 | 103 | +0.19(+0.67%) |
| Apr 21, 2016 | 28.53 | 28.53 | 28.53 | 28.53 | 203 | +0.42(+1.50%) |
| Apr 20, 2016 | 28.15 | 28.15 | 28.11 | 28.11 | 456 | -0.38(-1.34%) |
| Apr 14, 2016 | 28.49 | 28.49 | 28.49 | 28.49 | 4 | -0.85(-2.90%) |
| Mar 30, 2016 | 29.34 | 29.34 | 29.34 | 29.34 | 9 | +0.00(+0.00%) |
| Mar 18, 2016 | 29.30 | 29.34 | 29.34 | 29.34 | 1,700 | +1.86(+6.79%) |
| Mar 15, 2016 | 27.48 | 27.48 | 27.48 | 27.48 | 20 | +0.10(+0.35%) |
| Mar 10, 2016 | 27.68 | 27.38 | 27.38 | 27.38 | 200 | +2.38(+9.52%) |
| Feb 29, 2016 | 25.33 | 25.00 | 25.00 | 25.00 | 15 | -0.99(-3.81%) |
| Feb 18, 2016 | 25.94 | 25.99 | 25.99 | 25.99 | 25 | +1.69(+6.95%) |
| Feb 12, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 56 | -0.39(-1.58%) |
| Feb 10, 2016 | 24.84 | 24.69 | 24.69 | 24.69 | 3,500 | -0.15(-0.60%) |
| Feb 09, 2016 | 25.60 | 25.60 | 24.84 | 24.84 | 297 | -2.92(-10.52%) |
| Jan 27, 2016 | 27.85 | 27.76 | 27.76 | 27.76 | 57 | +0.84(+3.12%) |
| Jan 22, 2016 | 26.55 | 26.92 | 26.92 | 26.92 | 350 | +1.44(+5.63%) |
| Jan 20, 2016 | 25.48 | 25.48 | 25.48 | 25.48 | 11 | -0.58(-2.24%) |
| Jan 15, 2016 | 26.07 | 26.07 | 26.07 | 26.07 | 1 | -1.37(-5.00%) |
| Jan 14, 2016 | 27.44 | 27.44 | 27.44 | 27.44 | 250 | +1.22(+4.65%) |
| Jan 12, 2016 | 26.22 | 26.22 | 26.22 | 26.22 | 29 | +0.55(+2.14%) |
| Jan 11, 2016 | 25.67 | 25.67 | 25.67 | 25.67 | 385 | +0.11(+0.43%) |
| Jan 08, 2016 | 25.62 | 25.62 | 25.56 | 25.56 | 640 | -0.74(-2.81%) |
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.
