DISCOVERY COMMUNICATIONS $78.85

up +0.06


17/5/2013 04:17 PM  |  NASDAQ : DISCA  |  Industries : Information / Wired Telecommunications Carriers
Type:

DISCA historical data

Date Open High Low Close Volume
5/17/2013 79.17 79.30 78.25 78.85 13264
5/16/2013 78.99 79.67 78.57 78.79 18842
5/15/2013 78.27 79.41 78.07 79.35 14027
5/14/2013 77.63 78.62 77.63 78.32 12791
5/13/2013 78.51 78.51 77.33 77.58 12057
5/10/2013 77.86 78.72 77.54 78.68 13147
5/9/2013 77.02 77.81 76.75 77.66 15032
5/8/2013 78.00 78.19 76.49 76.94 17770
5/7/2013 77.30 78.39 75.67 77.87 31646
5/6/2013 79.00 79.39 78.53 79.02 18419
5/3/2013 80.39 80.44 79.16 79.21 11745
5/2/2013 78.35 79.94 78.18 79.49 14453
5/1/2013 78.70 78.93 78.08 78.14 12382
4/30/2013 79.14 79.77 78.73 78.82 18070
4/29/2013 79.11 79.33 78.63 78.83 12479
4/26/2013 79.72 79.87 79.17 79.21 7118
4/25/2013 79.34 80.00 78.66 79.89 12545
4/24/2013 79.22 79.44 78.77 79.15 12138
4/23/2013 78.65 79.08 77.79 78.98 14003
4/22/2013 77.98 78.48 77.35 78.22 12107
4/19/2013 76.98 77.96 76.26 77.85 29886
4/18/2013 78.42 78.52 76.33 76.64 18498
4/17/2013 78.90 79.19 77.82 78.31 17147
4/16/2013 79.36 79.63 78.90 79.39 13269
4/15/2013 80.42 80.72 78.83 78.83 10885
4/12/2013 80.55 81.12 80.19 81.03 7506
4/11/2013 80.56 81.43 80.39 80.71 12023
4/10/2013 79.03 80.51 78.76 80.44 11530
4/9/2013 78.93 79.15 78.14 78.60 11251
4/8/2013 78.67 79.14 78.11 78.88 11983
4/5/2013 76.72 78.70 76.39 78.56 10866
4/4/2013 78.15 78.15 76.94 77.68 18741
4/3/2013 78.65 78.65 77.59 78.04 12515
4/2/2013 78.60 79.15 78.25 78.69 12423
4/1/2013 79.07 79.44 77.80 77.98 18124
3/28/2013 78.54 79.36 78.47 78.74 13736
3/27/2013 78.85 79.12 77.59 78.59 14680
3/26/2013 79.22 79.58 78.59 79.53 16606
3/25/2013 79.57 80.34 78.54 79.07 14860
3/22/2013 77.27 79.15 77.27 79.13 12736
3/21/2013 78.51 78.99 77.74 78.41 13072
3/20/2013 78.43 79.42 78.39 78.96 16285
3/19/2013 77.73 78.09 76.85 77.78 14902
3/18/2013 76.61 77.67 75.67 77.41 16984
3/15/2013 78.33 78.66 77.25 77.32 34209
3/14/2013 78.35 79.08 78.35 78.72 9417
3/13/2013 78.12 78.34 77.50 78.28 9568
3/12/2013 77.80 78.08 77.17 77.91 10936
3/11/2013 77.86 78.09 77.52 77.80 13730
3/8/2013 77.40 78.41 77.27 77.90 15501
3/7/2013 75.31 77.24 75.31 77.16 32909
3/6/2013 76.74 77.29 74.96 75.35 25472
3/5/2013 76.04 76.62 75.78 76.60 16100
3/4/2013 74.86 75.68 74.55 75.59 14041
3/1/2013 72.93 74.99 72.80 74.88 16704
2/28/2013 73.21 73.69 73.04 73.34 13727
2/27/2013 70.93 73.40 70.85 73.31 15096
2/26/2013 70.04 71.01 69.79 70.96 15987
2/25/2013 70.93 71.04 69.90 69.90 12117
2/22/2013 69.88 70.52 68.82 70.47 12338
2/21/2013 69.63 69.81 68.58 68.71 14286
2/20/2013 70.76 71.16 69.61 69.67 9967
2/19/2013 70.55 70.65 69.87 70.63 9367
2/15/2013 71.16 71.29 69.61 70.30 18147
2/14/2013 68.65 71.29 67.89 70.84 24807
2/13/2013 71.34 72.04 70.87 71.52 19411
2/12/2013 71.12 71.12 70.60 71.03 12245
2/11/2013 71.45 72.10 70.61 70.95 14152
2/8/2013 70.82 71.53 70.78 71.47 13965
2/7/2013 69.48 70.68 69.33 70.62 16774
2/6/2013 70.18 70.37 69.55 70.00 17833
2/5/2013 70.22 70.34 69.62 70.30 7610
2/4/2013 70.04 70.23 69.19 69.51 10698
2/1/2013 69.82 70.37 69.56 70.31 10541
1/31/2013 68.74 69.64 68.24 69.38 14296
1/30/2013 68.85 69.15 68.30 68.84 7916
1/29/2013 68.53 68.85 67.54 68.62 11463
1/28/2013 69.33 69.33 68.59 68.82 10323
1/25/2013 68.37 69.08 68.22 69.00 9075
1/24/2013 68.31 69.24 68.11 68.28 8880
1/23/2013 67.52 68.19 67.52 68.18 8323
1/22/2013 67.84 68.00 67.31 67.77 6338
1/18/2013 67.36 67.75 66.98 67.72 10888
1/17/2013 67.00 67.60 66.57 67.35 10769
1/16/2013 66.51 67.30 66.41 66.93 15587
1/15/2013 67.50 67.78 66.90 67.09 13889
1/14/2013 68.06 68.31 67.20 67.80 11025
1/11/2013 67.69 68.33 67.34 68.16 18741
1/10/2013 67.90 68.21 67.02 67.39 10725
1/9/2013 67.71 68.44 67.19 67.76 12919
1/8/2013 65.67 67.87 65.33 67.85 18151
1/7/2013 65.99 66.20 65.56 65.92 9842
1/4/2013 65.73 66.16 65.49 66.08 8768
1/3/2013 65.59 65.81 65.06 65.53 10374
1/2/2013 65.04 66.51 64.44 65.48 15724
12/31/2012 62.00 63.64 61.79 63.48 10692
12/28/2012 62.05 62.47 61.76 61.89 7674
12/27/2012 63.01 63.19 61.46 62.38 12335
12/26/2012 63.20 63.65 62.50 62.94 6559
12/24/2012 62.97 63.48 62.75 63.21 3882
Marketplace
Trading Center