Financial News
Discovery Comm B (NQ: DISCB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 04, 2016 | 26.30 | 26.30 | 26.30 | 26.30 | 1 | -0.73(-2.70%) |
| Dec 23, 2015 | 27.60 | 27.03 | 27.03 | 27.03 | 500 | +0.81(+3.09%) |
| Dec 21, 2015 | 26.39 | 26.22 | 26.22 | 26.22 | 2,200 | +0.25(+0.96%) |
| Dec 18, 2015 | 26.24 | 26.36 | 25.97 | 25.97 | 3,007 | -3.60(-12.17%) |
| Dec 08, 2015 | 29.57 | 29.57 | 29.57 | 29.57 | 40 | -1.18(-3.85%) |
| Nov 24, 2015 | 32.00 | 30.75 | 30.75 | 30.75 | 34 | -0.33(-1.07%) |
| Nov 23, 2015 | 31.03 | 31.09 | 31.03 | 31.09 | 400 | +0.71(+2.35%) |
| Nov 18, 2015 | 30.37 | 30.37 | 30.37 | 30.37 | 8 | +0.29(+0.96%) |
| Nov 13, 2015 | 30.16 | 30.08 | 30.08 | 30.08 | 13 | -1.08(-3.47%) |
| Nov 12, 2015 | 30.31 | 32.13 | 30.31 | 31.16 | 1,002 | +2.06(+7.08%) |
| Nov 09, 2015 | 29.10 | 29.10 | 29.10 | 29.10 | 3 | +0.08(+0.29%) |
| Nov 06, 2015 | 29.02 | 29.02 | 29.02 | 29.02 | 130 | -1.00(-3.34%) |
| Nov 04, 2015 | 30.20 | 30.02 | 30.02 | 30.02 | 59 | -1.04(-3.35%) |
| Nov 03, 2015 | 31.06 | 31.06 | 31.06 | 31.06 | 102 | +0.94(+3.13%) |
| Nov 02, 2015 | 30.12 | 30.12 | 30.12 | 30.12 | 154 | +3.05(+11.26%) |
| Oct 06, 2015 | 27.07 | 27.07 | 27.07 | 27.07 | 55 | +1.67(+6.57%) |
| Oct 02, 2015 | 25.40 | 25.40 | 25.40 | 25.40 | 300 | -0.64(-2.46%) |
| Sep 30, 2015 | 26.42 | 26.04 | 26.04 | 26.04 | 100 | -2.67(-9.30%) |
| Sep 29, 2015 | 27.36 | 28.71 | 27.36 | 28.71 | 233 | +0.71(+2.54%) |
| Sep 28, 2015 | 28.22 | 28.22 | 27.96 | 28.00 | 640 | +0.46(+1.67%) |
| Sep 24, 2015 | 27.55 | 27.54 | 27.54 | 27.54 | 200 | -0.35(-1.25%) |
| Sep 16, 2015 | 27.97 | 27.89 | 27.89 | 27.89 | 6,900 | +1.04(+3.85%) |
| Sep 15, 2015 | 26.86 | 26.86 | 26.86 | 26.86 | 202 | -0.14(-0.54%) |
| Sep 11, 2015 | 26.47 | 27.00 | 27.00 | 27.00 | 1 | +0.29(+1.09%) |
| Sep 10, 2015 | 26.64 | 26.71 | 26.64 | 26.71 | 743 | -0.64(-2.34%) |
| Sep 08, 2015 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | -0.05(-0.18%) |
| Sep 03, 2015 | 26.68 | 27.40 | 27.40 | 27.40 | 300 | +0.73(+2.73%) |
| Sep 02, 2015 | 26.67 | 26.67 | 26.67 | 26.67 | 103 | -0.48(-1.77%) |
| Aug 27, 2015 | 27.08 | 27.15 | 27.15 | 27.15 | 300 | +0.67(+2.53%) |
| Aug 26, 2015 | 26.34 | 26.49 | 26.06 | 26.48 | 829 | +0.36(+1.38%) |
| Aug 25, 2015 | 26.04 | 26.61 | 25.98 | 26.12 | 1,000 | +0.04(+0.15%) |
| Aug 24, 2015 | 25.60 | 26.08 | 25.60 | 26.08 | 637 | -1.08(-3.98%) |
| Aug 21, 2015 | 27.16 | 27.16 | 27.16 | 27.16 | 205 | -0.84(-3.00%) |
| Aug 20, 2015 | 29.50 | 29.50 | 28.00 | 28.00 | 575 | -1.56(-5.28%) |
| Aug 10, 2015 | 29.83 | 29.56 | 29.56 | 29.56 | 1 | +1.21(+4.27%) |
| Aug 06, 2015 | 28.51 | 28.35 | 28.35 | 28.35 | 200 | -2.98(-9.51%) |
| Aug 05, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 251 | -1.95(-5.86%) |
| Aug 04, 2015 | 33.28 | 33.28 | 33.28 | 33.28 | 152 | +0.29(+0.88%) |
| Aug 03, 2015 | 32.72 | 32.99 | 32.50 | 32.99 | 1,255 | +1.34(+4.23%) |
| Jul 30, 2015 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +0.25(+0.80%) |
| Jul 29, 2015 | 31.40 | 31.40 | 31.40 | 31.40 | 100 | +0.13(+0.42%) |
| Jul 28, 2015 | 31.27 | 31.27 | 31.27 | 31.27 | 100 | -0.90(-2.80%) |
| Jul 27, 2015 | 32.17 | 32.17 | 32.17 | 32.17 | 102 | -0.29(-0.89%) |
| Jul 24, 2015 | 32.46 | 32.46 | 32.46 | 32.46 | 200 | +0.09(+0.27%) |
| Jul 23, 2015 | 32.37 | 32.37 | 32.37 | 32.37 | 106 | -1.89(-5.50%) |
| Jul 13, 2015 | 34.26 | 34.26 | 34.26 | 34.26 | 400 | +1.06(+3.19%) |
| Jul 01, 2015 | 33.20 | 33.20 | 33.20 | 33.20 | 31 | -0.76(-2.24%) |
| Jun 22, 2015 | 33.68 | 33.96 | 33.96 | 33.96 | 1 | +0.11(+0.32%) |
| Jun 18, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 1 | +0.00(+0.00%) |
| Jun 03, 2015 | 33.85 | 33.85 | 33.85 | 33.85 | 10 | -0.15(-0.44%) |
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.
