$34.74 +0.01 (%) Discovery Communications Inc - NASDAQ

Nov. 28, 2014 | 11:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DISCA historical data

Date Open High Low Close Volume
11/26/201434.8134.9634.4534.731,875,949
11/25/201434.8335.3534.6234.813,009,837
11/24/201434.0234.6133.8134.592,791,453
11/21/201434.2234.2233.4533.753,043,041
11/20/201432.7633.9532.6533.924,060,831
11/19/201433.1733.4632.7632.974,012,637
11/18/201432.7933.5732.4233.364,770,646
11/17/201433.2133.5232.4532.533,759,018
11/14/201432.9233.6332.7533.536,156,624
11/13/201431.9932.9831.7532.867,771,117
11/12/201431.2932.0231.2931.864,781,126
11/11/201432.3432.6831.8731.996,446,441
11/10/201432.7832.9032.1932.264,724,199
11/7/201433.0233.3332.5632.625,338,461
11/6/201434.5634.7032.8832.904,515,490
11/5/201433.2934.5332.1534.4711,660,084
11/4/201432.6633.5432.0333.3111,848,428
11/3/201435.3535.7335.0135.673,740,344
10/31/201436.7437.0035.1535.355,822,569
10/30/201436.1436.9135.5235.945,342,001
10/29/201437.1337.6436.7237.021,565,755
10/28/201436.4537.3836.4537.242,495,855
10/27/201436.4836.7236.1736.521,636,211
10/24/201435.9936.7535.7036.612,112,648
10/23/201435.2236.5935.0035.973,074,935
10/22/201436.3136.4834.8534.892,220,219
10/21/201434.8036.5034.6536.252,830,131
10/20/201434.5034.8034.0634.652,064,471
10/17/201434.4635.1734.4534.651,878,598
10/16/201433.7634.4533.6434.193,161,482
10/15/201433.7334.9533.2134.454,365,634
10/14/201434.1935.4434.1934.315,207,588
10/13/201435.0035.2533.8833.913,393,025
10/10/201435.7935.9935.0535.073,447,690
10/9/201437.0037.0935.7235.794,054,228
10/8/201436.1437.2836.0037.165,510,188
10/7/201436.6536.7736.0536.204,021,906
10/6/201437.1637.4636.7836.852,572,244
10/3/201436.3637.1336.1137.002,795,763
10/2/201436.1236.4135.4736.275,380,880
10/1/201437.6337.8936.3036.315,402,095
9/30/201437.8338.1337.6637.803,200,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center