$37.80 0.00 (%) Discovery Communications Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
9/30/201437.8338.1337.6637.803,192,433
9/29/201438.5138.9037.3037.714,455,871
9/26/201438.0739.0637.9739.002,992,077
9/25/201437.9238.3837.8338.093,471,037
9/24/201438.3838.4937.7538.112,649,245
9/23/201439.4639.4638.2038.223,235,368
9/22/201440.4140.4839.2939.353,370,968
9/19/201440.2040.6739.9140.5015,560,930
9/18/201440.0140.1939.6739.972,791,337
9/17/201439.3440.0939.2939.953,821,532
9/16/201439.3739.8738.7039.465,549,400
9/15/201440.4240.4438.5339.355,221,840
9/12/201440.4440.4439.4339.663,805,346
9/11/201440.8441.0940.0640.373,048,609
9/10/201440.8341.0640.3840.972,245,144
9/9/201442.2742.3440.8540.914,262,495
9/8/201443.0743.8041.8642.444,189,737
9/5/201443.5243.7142.8943.442,482,159
9/4/201443.6443.7843.1143.502,226,632
9/3/201444.0544.2943.2443.462,755,976
9/2/201443.9044.2143.8644.012,927,827
8/29/201443.7544.1343.4143.721,818,357
8/28/201443.7043.9443.4443.762,051,967
8/27/201443.9744.1943.6643.781,922,481
8/26/201443.8144.4443.6944.091,904,227
8/25/201444.4744.6743.7343.911,760,824
8/22/201444.8244.9944.2944.301,610,600
8/21/201444.7344.8644.4244.761,612,788
8/20/201444.2944.8744.1344.831,484,193
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center