$32.74 +0.38 (%) Discovery Communications Inc - NASDAQ

May. 1, 2015 | 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
5/1/201532.5832.9032.3432.743,337,916
4/30/201532.0432.4931.9832.364,940,799
4/29/201531.6132.3631.5332.194,865,323
4/28/201531.9232.0931.2531.7010,121,274
4/27/201532.8133.0332.1532.242,328,196
4/24/201533.5733.6032.7032.713,250,091
4/23/201533.3834.0833.2233.643,190,176
4/22/201533.4933.7133.1333.532,310,653
4/21/201533.9634.0533.3733.482,671,044
4/20/201533.0634.3133.0033.966,742,397
4/17/201532.8933.0832.1832.804,823,241
4/16/201533.2533.5032.9733.182,475,406
4/15/201533.0033.6832.8733.382,540,845
4/14/201532.8733.2132.4432.945,981,286
4/13/201533.1033.5032.8033.032,797,094
4/10/201533.3033.3132.9133.042,255,871
4/9/201532.8833.2532.7233.212,352,166
4/8/201532.9233.2532.7232.843,646,527
4/7/201532.6433.2132.3932.924,396,613
4/6/201531.8932.9631.6832.715,449,353
4/2/201531.1732.1930.7132.154,459,436
4/1/201530.8331.1330.5130.913,273,049
3/31/201531.0631.2130.6730.763,194,016
3/30/201531.3231.6431.0131.092,484,042
3/27/201530.8331.6730.6431.273,424,919
3/26/201531.3531.4830.6030.935,427,210
3/25/201532.5232.5531.1531.555,454,845
3/24/201532.3832.7132.2232.512,319,529
3/23/201532.4532.8032.3832.552,269,541
3/20/201532.0132.4631.6632.453,855,862
3/19/201531.5231.8431.1931.824,706,807
3/18/201531.9532.0331.0831.655,980,907
3/17/201532.3532.4931.8032.113,820,846
3/16/201532.1932.6431.7032.612,331,990
3/13/201532.2532.4531.6032.034,304,661
3/12/201532.4932.7231.7432.393,979,433
3/11/201532.3432.6332.1732.403,057,067
3/10/201532.8032.8532.1932.373,284,504
3/9/201533.0833.2732.6532.812,998,106
3/6/201533.3933.5332.7933.085,398,008
3/5/201533.8233.9333.3633.562,602,125
3/4/201533.9233.9533.3233.804,156,424
3/3/201532.5634.0532.4634.005,858,203
3/2/201532.3832.8132.1032.653,452,185
2/27/201532.5332.7332.2132.304,123,595
2/26/201532.9533.1432.1332.453,316,307
2/25/201533.0633.7732.7832.946,331,370
2/24/201532.9033.1732.3433.007,012,927
2/23/201532.0033.8231.9032.3417,369,364
2/20/201531.0031.1729.4530.9323,015,882
2/19/201530.6532.3729.7031.109,924,046
2/18/201530.8531.1230.6130.904,991,759
2/17/201531.5031.7430.7830.803,753,393
2/13/201530.2531.5430.2531.454,509,473
2/12/201530.6730.9530.0730.353,758,842
2/11/201530.9131.0030.1930.602,592,550
2/10/201530.2330.8829.8730.842,686,933
2/9/201529.4830.2229.4830.052,457,129
2/6/201529.1530.4329.1529.912,719,136
2/5/201530.1030.2829.0429.195,389,772
2/4/201529.6130.4429.6030.104,554,247
2/3/201529.5130.1929.3229.576,038,323
2/2/201529.1629.2828.7229.283,332,523
1/30/201529.5629.8528.9428.995,457,886
1/29/201529.9029.9029.3029.744,583,852
1/28/201530.2230.2929.6429.784,595,618
1/27/201529.5930.2029.5530.052,156,689
1/26/201529.9830.3629.8830.062,152,424
1/23/201529.2530.1529.2529.843,029,665
1/22/201529.6230.2029.4930.064,569,542
1/21/201529.1229.8329.0529.465,661,986
1/20/201529.6129.6128.7529.256,504,557
1/16/201529.2529.7228.9429.429,682,437
1/15/201530.1530.1529.4329.475,078,301
1/14/201530.5730.7629.5830.006,142,527
1/13/201531.8832.2231.0231.214,466,206
1/12/201532.2032.2931.5831.643,348,599
1/9/201532.3832.5431.9632.033,103,780
1/8/201532.6432.7531.9432.474,341,083
1/7/201532.2732.2731.4732.214,011,683
1/6/201533.0833.1331.9331.983,874,813
1/5/201534.3534.4132.9433.061,943,507
1/2/201534.6334.6434.1234.481,987,147
12/31/201435.3535.5334.3934.452,689,324
12/30/201435.4235.4234.6435.221,779,651
12/29/201434.7535.7434.7035.461,403,696
12/26/201435.0435.1334.6134.871,377,109
12/24/201434.9835.1834.7934.89715,752
12/23/201434.7235.5034.6535.082,389,975
12/22/201435.5635.6134.3534.603,592,532
12/19/201435.7635.7834.8535.435,941,534
12/18/201434.6835.4534.4735.413,520,897
12/17/201433.3034.3433.2234.221,931,625
12/16/201432.9133.7032.4833.192,811,492
12/15/201433.7734.0032.6932.872,459,006
12/12/201433.3234.3033.0633.384,978,208
12/11/201434.1134.6733.9934.052,727,269
12/10/201434.4334.5933.8733.902,984,382
12/9/201433.5434.6933.1434.643,732,734
12/8/201433.8334.1433.3833.674,337,483
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center