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 (%)
Feb 25, 2010 31.38 31.38 31.38 31.38 100 -0.76(-2.36%)
Feb 24, 2010 32.14 32.14 32.14 32.14 100 -0.18(-0.56%)
Feb 23, 2010 31.81 32.32 31.81 32.32 300 -0.06(-0.19%)
Feb 22, 2010 32.38 32.38 32.38 32.38 800 +0.20(+0.61%)
Feb 19, 2010 31.65 32.18 31.41 32.18 1,052 +0.38(+1.20%)
Feb 18, 2010 31.60 31.80 31.60 31.80 505 +0.22(+0.70%)
Feb 17, 2010 31.09 31.72 31.09 31.58 1,353 +2.25(+7.67%)
Feb 16, 2010 29.33 29.33 29.33 29.33 111 +1.06(+3.75%)
Feb 12, 2010 28.27 28.27 28.27 28.27 100 +0.02(+0.09%)
Feb 11, 2010 28.25 28.25 28.25 28.25 100 -0.02(-0.09%)
Feb 10, 2010 28.27 28.27 28.27 28.27 100 +0.05(+0.18%)
Feb 05, 2010 28.14 28.22 28.22 28.22 300 -1.20(-4.08%)
Feb 02, 2010 29.42 29.42 29.42 29.42 300 -0.96(-3.16%)
Jan 28, 2010 29.70 30.38 30.38 30.38 500 +0.24(+0.80%)
Jan 27, 2010 30.14 30.14 30.14 30.14 100 -0.73(-2.36%)
Jan 26, 2010 30.91 30.91 30.87 30.87 300 -0.17(-0.55%)
Jan 25, 2010 31.00 31.52 31.00 31.04 300 -0.08(-0.26%)
Jan 22, 2010 31.50 31.50 31.07 31.12 469 -0.80(-2.51%)
Jan 21, 2010 31.92 31.92 31.92 31.92 100 -0.47(-1.44%)
Jan 15, 2010 32.51 32.39 32.39 32.39 700 +0.49(+1.53%)
Jan 13, 2010 31.94 31.90 31.90 31.90 1,100 -0.10(-0.31%)
Jan 12, 2010 32.72 32.72 32.00 32.00 1,100 -0.90(-2.74%)
Jan 11, 2010 33.26 33.26 32.90 32.90 200 -0.13(-0.39%)
Jan 06, 2010 32.89 33.03 33.03 33.03 1,700 +0.97(+3.03%)
Jan 05, 2010 31.18 32.41 31.18 32.06 5,924 +1.13(+3.65%)
Jan 04, 2010 30.50 30.93 30.50 30.93 4,420 +0.06(+0.19%)
Dec 31, 2009 30.87 30.87 30.87 30.87 100 +0.07(+0.23%)
Dec 30, 2009 30.90 31.05 30.46 30.80 5,900 -0.40(-1.28%)
Dec 29, 2009 31.19 31.30 31.08 31.20 8,800 +0.16(+0.52%)
Dec 28, 2009 30.94 31.17 30.94 31.04 4,000 -0.71(-2.24%)
Dec 11, 2009 32.08 31.75 31.75 31.75 1,700 +0.57(+1.83%)
Dec 10, 2009 30.21 31.18 29.03 31.18 900 -0.59(-1.86%)
Dec 04, 2009 31.77 31.77 31.77 31.77 0 -0.04(-0.13%)
Dec 03, 2009 31.81 31.81 31.81 31.81 100 -0.64(-1.97%)
Dec 02, 2009 33.99 33.99 32.02 32.45 400 +0.61(+1.92%)
Nov 30, 2009 32.09 31.84 31.84 31.84 1,900 -0.16(-0.50%)
Nov 27, 2009 32.10 32.10 32.00 32.00 1,500 -0.12(-0.37%)
Nov 25, 2009 32.08 32.12 32.07 32.12 1,337 +0.50(+1.58%)
Nov 24, 2009 31.36 31.62 31.35 31.62 1,137 -0.02(-0.06%)
Nov 23, 2009 32.00 32.44 31.64 31.64 863 -0.35(-1.09%)
Nov 16, 2009 31.99 31.99 31.99 31.99 0 +0.87(+2.80%)
Nov 10, 2009 31.12 31.12 31.12 31.12 0 +1.20(+4.01%)
Nov 06, 2009 29.92 29.92 29.92 29.92 0 +2.72(+10.00%)
Oct 30, 2009 27.20 27.20 27.20 27.20 0 -2.87(-9.54%)
Oct 21, 2009 30.04 30.07 30.07 30.07 1,300 -1.43(-4.54%)
Oct 20, 2009 31.50 31.50 31.50 31.50 100 +1.02(+3.35%)
Oct 19, 2009 30.48 30.48 30.48 30.48 200 +0.23(+0.76%)
Oct 14, 2009 30.25 30.25 30.25 30.25 100 -0.13(-0.43%)
Oct 12, 2009 30.38 30.38 30.38 30.38 300 -0.83(-2.66%)
Oct 09, 2009 31.21 31.21 31.21 31.21 100 +0.25(+0.81%)
Oct 08, 2009 30.96 30.96 30.96 30.96 200 +1.45(+4.91%)
Oct 07, 2009 29.51 29.51 29.51 29.51 383 +0.38(+1.30%)
Oct 01, 2009 29.13 29.13 29.13 29.13 0 +0.31(+1.08%)
Sep 29, 2009 28.82 28.82 28.82 28.82 0 +1.81(+6.70%)
Sep 28, 2009 27.01 27.01 27.01 27.01 200 -0.93(-3.33%)
Sep 25, 2009 28.01 28.63 27.94 27.94 1,798 -2.50(-8.21%)
Sep 18, 2009 30.44 30.44 30.44 30.44 100 +1.01(+3.43%)
Sep 17, 2009 30.14 30.14 28.87 29.43 600 +1.17(+4.14%)
Sep 14, 2009 22.09 28.26 28.26 28.26 900 -1.02(-3.48%)
Sep 11, 2009 29.28 29.28 29.28 29.28 100 +1.39(+4.98%)
Sep 10, 2009 27.89 27.89 27.89 27.89 133 +0.89(+3.30%)
Sep 04, 2009 26.01 27.00 27.00 27.00 300 +1.01(+3.89%)
Sep 02, 2009 25.45 25.99 25.99 25.99 2,500 -0.30(-1.14%)
Aug 31, 2009 30.16 30.16 26.29 26.29 400 -0.29(-1.09%)
Aug 26, 2009 26.58 26.58 26.58 26.58 300 +0.03(+0.11%)
Aug 25, 2009 26.31 26.66 26.31 26.55 300 +0.36(+1.37%)
Aug 24, 2009 25.63 26.27 25.63 26.19 3,600 +0.79(+3.11%)
Aug 21, 2009 25.39 25.40 25.39 25.40 633 -0.07(-0.26%)
Aug 20, 2009 20.10 25.46 20.10 25.46 550 +0.52(+2.06%)
Aug 13, 2009 25.00 25.02 24.95 24.95 600 -0.53(-2.08%)
Aug 07, 2009 25.48 25.48 25.48 25.48 900 +0.74(+2.99%)
Aug 05, 2009 25.89 24.74 24.74 24.74 700 -0.68(-2.68%)
Aug 03, 2009 25.04 25.42 25.42 25.42 1,500 +1.74(+7.35%)
Jul 24, 2009 22.00 23.68 23.68 23.68 4,600 -1.22(-4.90%)
Jul 23, 2009 24.89 24.90 24.89 24.90 300 +0.96(+4.01%)
Jul 16, 2009 23.65 23.94 23.94 23.94 3,300 -0.16(-0.66%)
Jul 15, 2009 23.21 24.10 23.21 24.10 1,600 +1.96(+8.85%)
Jul 13, 2009 22.14 22.14 22.14 22.14 100 +0.34(+1.56%)
Jul 08, 2009 21.80 21.80 21.80 21.80 0 -0.22(-1.00%)
Jul 07, 2009 21.92 22.02 21.87 22.02 323 +0.17(+0.78%)
Jul 06, 2009 21.85 21.85 21.85 21.85 355 -0.65(-2.89%)
Jul 02, 2009 22.50 22.50 22.50 22.50 100 +0.30(+1.35%)
Jul 01, 2009 21.84 22.20 21.84 22.20 500 +1.02(+4.82%)
Jun 25, 2009 22.99 21.18 21.18 21.18 900 +0.67(+3.27%)
Jun 23, 2009 20.51 20.51 20.51 20.51 0 -0.14(-0.68%)
Jun 22, 2009 21.54 21.54 20.57 20.65 620 -2.84(-12.09%)
Jun 18, 2009 23.49 23.49 23.49 23.49 200 +1.97(+9.15%)
Jun 16, 2009 21.52 21.52 21.52 21.52 0 +0.44(+2.09%)
Jun 15, 2009 21.08 21.08 21.08 21.08 500 -1.28(-5.72%)
Jun 12, 2009 22.36 22.36 22.36 22.36 200 -1.60(-6.68%)
Jun 10, 2009 24.10 24.10 23.96 23.96 200 -0.13(-0.54%)
Jun 09, 2009 24.09 24.09 24.09 24.09 100 +1.09(+4.74%)
Jun 08, 2009 24.01 24.01 22.88 23.00 2,096 +0.69(+3.09%)
Jun 03, 2009 23.10 23.10 22.31 22.31 534 -0.22(-0.98%)
May 27, 2009 22.03 22.53 22.03 22.53 600 +0.18(+0.81%)
May 26, 2009 22.50 22.50 22.20 22.35 500 +1.34(+6.38%)
May 22, 2009 21.01 21.01 21.01 21.01 209 +0.49(+2.39%)
May 11, 2009 20.52 20.52 20.52 20.52 100 +0.06(+0.29%)
May 08, 2009 21.96 21.96 20.46 20.46 200 +0.45(+2.25%)
May 07, 2009 20.01 20.01 20.01 20.01 188 -0.99(-4.71%)
May 06, 2009 14.39 23.10 14.37 21.00 4,300 -0.38(-1.78%)
May 05, 2009 21.19 21.38 21.19 21.38 200 +1.14(+5.63%)
May 04, 2009 20.24 20.24 19.99 20.24 400 +1.82(+9.88%)
May 01, 2009 18.21 18.42 18.19 18.42 600 -0.91(-4.71%)
Apr 29, 2009 19.33 19.33 19.33 19.33 0 +1.59(+8.96%)
Apr 16, 2009 17.74 17.74 17.74 17.74 100 +0.79(+4.66%)
Apr 15, 2009 16.95 16.95 16.95 16.95 158 -0.86(-4.83%)
Apr 13, 2009 17.81 17.81 17.81 17.81 0 -0.12(-0.67%)
Apr 09, 2009 17.93 17.93 17.93 17.93 200 +0.05(+0.28%)
Apr 08, 2009 17.39 17.88 17.39 17.88 367 +0.25(+1.42%)
Apr 07, 2009 18.99 19.00 16.89 17.63 1,089 -1.55(-8.08%)
Apr 06, 2009 19.18 19.18 19.18 19.18 210 +2.18(+12.82%)
Apr 01, 2009 16.68 17.00 16.65 17.00 500 +0.11(+0.65%)
Mar 31, 2009 18.13 18.19 16.89 16.89 2,900 +0.98(+6.16%)
Mar 30, 2009 15.50 15.91 15.50 15.91 500 -0.38(-2.33%)
Mar 24, 2009 16.29 16.29 16.29 16.29 700 +0.28(+1.75%)
Mar 23, 2009 16.01 16.01 16.01 16.01 100 -0.70(-4.19%)
Mar 13, 2009 16.71 16.71 16.71 16.71 199 +2.71(+19.36%)
Mar 10, 2009 17.20 14.00 14.00 14.00 1,900 -0.27(-1.89%)
Mar 09, 2009 14.27 14.31 14.27 14.27 958 -2.45(-14.65%)
Mar 06, 2009 16.72 16.72 16.72 16.72 164 +1.55(+10.22%)
Mar 04, 2009 15.17 15.17 15.17 15.17 1,300 -1.03(-6.36%)
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.