Discovery Communications Inc $77.83

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
4/17/201477.3178.1077.2977.831,313,150
4/16/201477.5577.8877.1277.86976,703
4/15/201477.4777.6875.1076.801,638,490
4/14/201478.2978.4376.6977.071,409,880
4/11/201478.2279.5977.4277.672,187,720
4/10/201480.4880.8579.2379.382,216,700
4/9/201480.7080.8980.1680.771,383,720
4/8/201480.2180.8179.3380.422,006,060
4/7/201483.1483.1480.2180.692,355,560
4/4/201484.4484.4482.7083.041,445,420
4/3/201484.4484.6183.3383.741,056,960
4/2/201484.0984.7783.7584.201,229,340
4/1/201483.2383.9082.8283.811,268,830
3/31/201482.9583.3882.3282.701,412,560
3/28/201481.8882.5781.6582.341,091,420
3/27/201482.0882.4581.2381.761,511,010
3/26/201483.8783.8782.4782.481,349,550
3/25/201483.2283.9282.5283.021,602,840
3/24/201484.3684.4382.7883.171,336,380
3/21/201486.1186.1182.7484.522,216,500
3/20/201483.1184.2082.7783.691,148,070
3/19/201483.7683.9183.5083.701,219,820
3/18/201483.4283.8182.8983.701,475,060
3/17/201482.5783.5382.5783.101,538,150
3/14/201483.9284.6382.8483.161,236,790
3/13/201485.3285.9083.9884.091,218,460
3/12/201484.1185.0083.8684.89985,775
3/11/201485.6285.9484.3584.65829,015
3/10/201485.3886.3685.2985.65923,376
3/7/201486.1986.2385.1585.52864,178
3/6/201484.9786.3684.7185.971,588,560
3/5/201484.3484.7983.8784.721,353,990
3/4/201482.8884.3382.6583.971,627,380
3/3/201482.9583.0981.5782.08945,812
2/28/201482.7384.1381.3283.321,577,590
2/27/201481.0682.1681.0682.131,048,290
2/26/201481.6582.8880.4881.351,746,970
2/25/201482.3682.8080.3481.681,228,920
2/24/201482.8183.3782.4282.461,503,070
2/21/201482.5883.0381.6482.811,336,040
2/20/201481.3482.6381.3482.431,327,810
2/19/201480.3382.2980.1581.141,388,560
2/18/201481.0381.6380.0680.332,057,530
2/14/201479.5481.6479.0080.831,977,840
2/13/201478.8381.0078.4579.303,752,370
2/12/201483.8383.8382.1582.861,814,760
2/11/201482.0383.9782.0382.771,311,060
2/10/201482.5682.8682.2282.381,546,670
2/7/201482.1583.1581.8782.761,564,820
2/6/201479.8782.2679.0581.942,185,560
2/5/201477.3279.9577.1479.392,043,280
2/4/201478.1279.2777.3178.031,234,700
2/3/201478.3780.1877.7478.042,041,910
1/31/201479.2780.9179.0679.781,753,250
1/30/201478.9181.8278.2880.332,709,710
1/29/201477.2178.7976.6978.372,621,750
1/28/201477.1678.1777.1477.961,717,780
1/27/201479.0479.3976.8077.302,405,180
1/24/201479.9779.9778.9978.992,404,370
1/23/201479.8580.2779.2080.082,450,420
1/22/201480.6481.0980.1780.482,048,070
1/21/201481.4681.4679.9580.601,673,950
1/17/201481.7082.4080.5580.911,515,910
1/16/201482.7483.3181.7882.021,474,500
1/15/201483.1483.1482.2782.671,025,400
1/14/201481.4482.9981.4182.641,562,040
1/13/201483.5284.0881.2781.441,415,900
1/10/201485.0185.1883.6284.021,315,990
1/9/201485.0485.1183.6084.731,283,850
1/8/201487.0087.6584.2384.612,545,180
1/7/201486.9687.6386.6186.941,170,840
1/6/201488.9689.0087.1887.471,034,210
1/3/201489.1089.7688.4788.58813,778
1/2/201490.2190.2588.6089.10893,462
12/31/201390.7690.7689.6090.42818,759
12/30/201389.0090.5588.8490.46742,118
12/27/201389.0089.2688.5688.95582,169
12/26/201388.9189.1287.9788.69925,391
12/24/201388.2289.1588.1588.87392,399
12/23/201387.9888.7587.9688.42972,783
12/20/201386.1988.5086.0387.752,636,650
12/19/201386.5286.7085.6086.321,159,510
12/18/201383.6886.4683.6786.291,437,320
12/17/201383.8183.9082.9383.71893,648
12/16/201383.2384.5382.8284.041,178,600
12/13/201383.3783.5581.6982.45931,562
12/12/201384.2784.4582.8882.941,024,940
12/11/201386.0286.8784.2984.531,556,520
12/10/201385.2886.2384.7585.17891,632
12/9/201385.4885.7283.6985.411,716,990
12/6/201385.0985.1584.1685.061,161,560
12/5/201384.1884.8283.5283.991,097,920
12/4/201384.7885.3783.6684.181,412,740
12/3/201385.9186.4984.8485.411,233,980
12/2/201386.3487.0885.9286.21989,195
11/29/201387.1988.2386.3987.27715,217
11/27/201386.9987.4986.4386.91672,439
11/26/201385.5387.1285.2486.561,699,050
11/25/201386.4686.4985.3685.70705,547
11/22/201385.5386.1185.0985.871,482,320
Trading Center