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 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%)
Jan 04, 2011 42.80 42.80 42.06 42.06 300 -0.78(-1.82%)
Dec 21, 2010 42.79 42.84 42.84 42.84 1,700 +0.79(+1.88%)
Dec 15, 2010 42.05 42.05 42.05 42.05 100 +0.65(+1.57%)
Dec 13, 2010 41.40 41.40 41.40 41.40 0 +0.00(+0.00%)
Nov 05, 2010 41.40 41.40 41.40 41.40 100 -1.51(-3.52%)
Nov 04, 2010 42.79 42.91 42.79 42.91 308 -1.61(-3.62%)
Oct 29, 2010 44.52 44.52 44.52 44.52 100 +0.88(+2.02%)
Oct 20, 2010 43.72 43.64 43.64 43.64 700 +0.48(+1.11%)
Oct 19, 2010 43.16 43.16 43.16 43.16 100 -0.50(-1.15%)
Oct 18, 2010 43.88 43.88 43.66 43.66 490 -0.38(-0.86%)
Oct 14, 2010 44.04 44.04 44.04 44.04 100 -0.30(-0.68%)
Oct 12, 2010 43.70 44.34 44.34 44.34 1,900 +0.93(+2.14%)
Oct 11, 2010 43.41 43.41 43.41 43.41 154 +0.03(+0.07%)
Oct 08, 2010 43.30 43.42 43.14 43.38 1,359 -0.35(-0.80%)
Sep 28, 2010 43.73 43.73 43.73 43.73 100 +0.76(+1.77%)
Sep 22, 2010 43.20 42.97 42.97 42.97 300 -0.97(-2.20%)
Sep 21, 2010 43.99 44.56 43.94 43.94 750 +2.49(+6.00%)
Sep 16, 2010 41.45 41.45 41.45 41.45 100 +0.16(+0.39%)
Sep 15, 2010 41.29 41.29 41.29 41.29 100 +1.04(+2.58%)
Sep 14, 2010 40.30 40.30 40.25 40.25 700 +0.13(+0.32%)
Sep 13, 2010 40.12 40.12 40.12 40.12 100 +0.77(+1.96%)
Sep 07, 2010 39.43 39.35 39.35 39.35 1,100 +1.38(+3.63%)
Aug 20, 2010 37.97 37.97 37.97 37.97 100 +0.44(+1.16%)
Aug 19, 2010 37.76 37.76 37.53 37.53 356 -0.67(-1.74%)
Aug 17, 2010 38.16 38.20 38.20 38.20 1,300 +0.09(+0.24%)
Aug 16, 2010 38.11 38.11 38.11 38.11 100 -0.60(-1.55%)
Aug 09, 2010 38.71 38.71 38.71 38.71 100 -0.09(-0.23%)
Aug 05, 2010 38.80 38.80 38.80 38.80 300 +0.03(+0.08%)
Jul 26, 2010 38.77 38.77 38.77 38.77 100 +1.05(+2.78%)
Jul 20, 2010 37.72 37.72 37.72 37.72 100 +0.28(+0.75%)
Jul 15, 2010 37.44 37.44 37.44 37.44 100 +0.47(+1.27%)
Jul 13, 2010 36.97 36.97 36.97 36.97 0 +1.00(+2.78%)
Jul 12, 2010 37.05 37.05 35.97 35.97 1,456 -1.28(-3.44%)
Jul 09, 2010 37.02 41.02 37.02 37.25 2,744 -3.64(-8.90%)
Jul 08, 2010 37.37 40.89 37.22 40.89 700 +3.07(+8.12%)
Jul 07, 2010 41.20 41.20 36.85 37.82 400 +1.76(+4.88%)
Jul 06, 2010 35.83 36.06 35.62 36.06 700 -0.03(-0.08%)
Jul 01, 2010 36.23 36.09 36.09 36.09 500 +0.10(+0.28%)
Jun 30, 2010 36.27 37.41 35.99 35.99 1,452 -1.75(-4.64%)
Jun 25, 2010 37.74 37.74 37.74 37.74 300 -0.32(-0.84%)
Jun 24, 2010 38.06 38.06 38.06 38.06 200 -1.87(-4.68%)
Jun 21, 2010 40.21 39.93 39.93 39.93 700 +0.41(+1.04%)
Jun 16, 2010 39.66 39.52 39.52 39.52 700 -0.17(-0.43%)
Jun 15, 2010 39.69 39.69 39.69 39.69 100 +0.60(+1.53%)
Jun 14, 2010 39.50 39.50 39.09 39.09 258 -0.05(-0.13%)
Jun 11, 2010 38.25 39.14 38.25 39.14 251 +1.88(+5.05%)
Jun 10, 2010 37.30 37.30 37.26 37.26 225 +1.42(+3.96%)
Jun 08, 2010 35.84 35.84 35.84 35.84 0 -1.54(-4.12%)
Jun 07, 2010 36.97 37.38 36.97 37.38 400 -1.94(-4.93%)
Jun 03, 2010 39.32 39.32 39.32 39.32 300 +0.41(+1.05%)
May 27, 2010 38.91 38.91 38.91 38.91 300 +1.25(+3.32%)
May 26, 2010 37.84 37.84 37.66 37.66 364 +0.86(+2.34%)
May 20, 2010 36.80 36.80 36.80 36.80 100 -0.80(-2.13%)
May 17, 2010 37.59 37.60 37.60 37.60 300 -0.48(-1.26%)
May 14, 2010 38.50 38.50 38.08 38.08 300 -1.13(-2.88%)
May 13, 2010 39.21 39.21 39.21 39.21 200 +0.19(+0.49%)
May 12, 2010 38.66 39.02 38.66 39.02 200 +1.55(+4.14%)
May 10, 2010 37.47 37.47 37.47 37.47 0 +1.49(+4.14%)
May 07, 2010 37.00 37.32 35.98 35.98 969 -0.16(-0.44%)
May 06, 2010 37.92 37.92 34.37 36.14 1,600 -1.86(-4.89%)
May 05, 2010 38.00 38.00 38.00 38.00 100 -1.50(-3.80%)
May 04, 2010 39.50 39.50 39.50 39.50 100 +0.10(+0.25%)
May 03, 2010 40.52 40.52 39.40 39.40 638 -0.44(-1.10%)
Apr 30, 2010 39.00 39.84 39.00 39.84 720 +2.69(+7.24%)
Apr 29, 2010 37.15 37.15 37.15 37.15 100 +0.54(+1.48%)
Apr 28, 2010 36.77 36.77 36.61 36.61 489 -0.97(-2.58%)
Apr 27, 2010 37.69 37.69 37.58 37.58 200 -0.49(-1.29%)
Apr 26, 2010 37.36 38.07 37.36 38.07 214 +1.14(+3.09%)
Apr 23, 2010 37.78 37.78 36.93 36.93 400 -1.12(-2.94%)
Apr 22, 2010 38.11 38.11 38.05 38.05 200 +1.41(+3.85%)
Apr 21, 2010 38.31 38.31 36.64 36.64 200 +0.27(+0.74%)
Apr 20, 2010 36.05 36.54 36.05 36.37 508 +0.53(+1.48%)
Apr 19, 2010 35.96 36.45 35.72 35.84 600 -0.16(-0.44%)
Apr 16, 2010 35.85 36.76 35.85 36.00 2,200 +0.25(+0.70%)
Apr 15, 2010 35.28 35.75 35.28 35.75 8,085 +0.75(+2.14%)
Apr 14, 2010 35.00 35.00 35.00 35.00 200 +0.16(+0.46%)
Apr 13, 2010 34.67 34.84 34.67 34.84 300 +0.11(+0.30%)
Apr 12, 2010 34.83 34.83 34.70 34.73 627 +0.05(+0.13%)
Apr 09, 2010 34.69 34.69 34.69 34.69 100 +0.44(+1.28%)
Apr 08, 2010 34.25 34.25 34.25 34.25 100 -0.19(-0.55%)
Apr 07, 2010 33.82 34.44 33.82 34.44 208 +0.05(+0.15%)
Apr 06, 2010 34.19 34.39 34.19 34.39 822 +0.36(+1.06%)
Apr 05, 2010 34.03 34.03 34.03 34.03 100 +0.32(+0.95%)
Mar 31, 2010 33.64 33.71 33.71 33.71 1,300 -0.19(-0.56%)
Mar 30, 2010 33.94 34.18 33.90 33.90 1,067 +0.38(+1.13%)
Mar 29, 2010 33.84 33.84 33.52 33.52 200 -0.12(-0.36%)
Mar 26, 2010 33.49 33.64 33.48 33.64 687 +0.41(+1.23%)
Mar 22, 2010 33.23 33.23 33.23 33.23 0 +0.63(+1.93%)
Mar 17, 2010 32.60 32.60 32.60 32.60 0 +0.11(+0.34%)
Mar 16, 2010 31.95 32.49 31.95 32.49 350 -0.02(-0.06%)
Mar 15, 2010 32.42 32.59 32.42 32.51 315 -0.08(-0.25%)
Mar 12, 2010 31.56 32.59 31.56 32.59 1,589 +0.40(+1.24%)
Mar 11, 2010 32.19 32.19 32.19 32.19 289 +0.23(+0.72%)
Mar 10, 2010 31.94 31.96 31.92 31.96 1,020 +0.20(+0.63%)
Mar 08, 2010 31.76 31.76 31.76 31.76 0 +0.11(+0.35%)
Mar 05, 2010 31.65 31.65 31.65 31.65 114 +0.93(+3.03%)
Mar 03, 2010 30.14 30.72 30.72 30.72 2,300 -0.11(-0.36%)
Mar 02, 2010 30.80 30.83 30.80 30.83 300 -0.10(-0.32%)
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.