Discovery Communications Inc $44.43

up +0.04


19/8/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
8/19/201444.2544.6143.9044.431,812,020
8/18/201443.8444.4743.6744.392,165,443
8/15/201443.1243.5442.9043.492,212,872
8/14/201442.6942.8742.5142.771,438,069
8/13/201440.8942.7240.8942.712,999,498
8/12/201442.5342.6141.8342.321,909,021
8/11/201442.2943.0742.2942.502,938,036
8/8/201441.0642.3540.8442.282,226,465
8/7/201443.2543.6440.6540.983,850,670
8/6/201483.7883.7882.3183.022,550,026
8/5/201484.2984.4683.5584.251,618,183
8/4/201483.5284.5583.3284.371,228,040
8/1/201485.0085.2483.0483.332,956,920
7/31/201482.4786.2481.1085.212,273,952
7/30/201483.3484.4982.7683.711,824,221
7/29/201482.9584.1182.8582.931,111,333
7/28/201482.9583.3182.6383.14726,012
7/25/201482.9283.5782.4582.881,227,213
7/24/201482.9783.4582.6282.881,351,147
7/23/201483.9784.2082.2782.821,544,485
7/22/201484.6484.6483.6883.711,436,742
7/21/201484.8185.0384.0684.231,401,496
7/18/201485.3685.6284.2085.102,177,128
7/17/201483.3886.8182.5985.003,605,732
7/16/201480.6885.1580.2683.505,820,393
7/15/201478.0978.7177.6678.541,334,303
7/14/201479.0579.0577.8678.22811,288
7/11/201477.1178.7877.1178.591,033,297
7/10/201477.1178.9077.1177.941,410,713
7/9/201476.3378.9476.1878.712,069,642
7/8/201475.8576.1975.6675.851,720,539
7/7/201476.4076.7575.5676.05887,321
7/3/201476.0077.1275.9876.57759,411
7/2/201475.0076.0774.9375.931,271,122
7/1/201474.3575.4474.2075.191,430,359
6/30/201473.8075.0773.8074.281,887,084
6/27/201471.6574.1571.6574.062,711,392
6/26/201473.1273.8871.8172.893,970,026
6/25/201473.6474.9573.6374.561,103,136
6/24/201474.1374.9674.0774.341,070,781
6/23/201473.6875.6373.3174.452,706,907
6/20/201475.5975.6873.4673.792,870,819
6/19/201477.0877.4075.6075.651,537,864
6/18/201477.3277.3276.0376.921,339,199
6/17/201476.7777.3276.3877.141,721,569
6/16/201475.9477.3475.9476.991,987,116
6/13/201478.5179.0577.5477.721,295,833
6/12/201478.5779.1778.2678.501,094,558
6/11/201479.9180.2578.4178.681,985,710
6/10/201480.2380.4279.7480.361,097,739
6/9/201480.7581.4380.1080.35953,085
6/6/201480.6780.8480.0180.671,535,821
6/5/201479.4380.6679.2280.272,457,623
6/4/201477.4378.8077.1778.631,511,322
6/3/201477.4677.9277.0677.831,699,140
6/2/201477.0377.7976.7977.661,511,224
5/30/201478.3878.4676.8576.961,377,249
5/29/201479.1779.4177.4277.721,397,344
5/28/201478.5979.4277.7579.051,801,054
5/27/201478.4678.5877.7078.501,824,782
5/23/201476.1178.3676.0878.202,399,407
5/22/201474.1075.9473.7175.851,837,281
5/21/201474.2075.7073.7174.303,010,213
5/20/201472.8374.1472.8373.731,433,931
5/19/201473.3274.3673.0873.671,615,148
5/16/201472.5473.7572.1273.721,870,156
5/15/201472.1873.0371.5672.701,688,585
5/14/201472.8772.9671.8172.341,492,114
5/13/201473.4673.8472.7072.801,562,953
5/12/201473.3774.0073.1873.431,441,700
5/9/201474.1174.4272.9573.061,642,513
5/8/201472.5475.1872.5174.361,824,942
5/7/201474.7175.1272.3572.722,049,910
5/6/201475.9677.7074.1374.714,201,100
5/5/201475.8377.8875.4977.771,727,107
5/2/201476.6377.0776.3376.611,026,253
5/1/201476.0276.7375.7676.121,516,014
4/30/201475.3876.1075.1575.902,562,202
4/29/201475.8376.1775.2175.701,586,824
4/28/201476.6377.0174.7275.401,464,019
4/25/201477.2277.4776.5176.61807,715
4/24/201478.0978.2577.3777.451,024,647
4/23/201477.5378.4777.4677.521,448,416
4/22/201477.2777.9077.2677.56964,906
4/21/201478.1578.4177.1477.451,171,778
4/17/201477.3178.1077.2977.831,313,147
4/16/201477.5577.8877.1277.86976,703
4/15/201477.4777.6875.1076.801,638,486
4/14/201478.2978.4376.6977.071,409,881
4/11/201478.2279.5977.4277.672,187,719
4/10/201480.4880.8579.2379.382,216,695
4/9/201480.7080.8980.1680.771,383,723
4/8/201480.2180.8179.3380.422,006,058
4/7/201483.1483.1480.2180.692,355,561
4/4/201484.4484.4482.7083.041,445,423
4/3/201484.4484.6183.3383.741,056,955
4/2/201484.0984.7783.7584.201,229,336
4/1/201483.2383.9082.8283.811,268,834
3/31/201482.9583.3882.3282.701,412,559
3/28/201481.8882.5781.6582.341,091,425
Trading Center