Discovery Comm Inc (NQ: DISCK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	32.14	33.70	32.14	33.38	1,408,997	+1.19(+3.70%)
Apr 29, 2010	31.22	32.21	31.14	32.19	1,079,461	+1.19(+3.84%)
Apr 28, 2010	30.55	31.07	30.49	31.00	634,117	+0.41(+1.34%)
Apr 27, 2010	30.85	31.09	30.48	30.59	774,211	-0.54(-1.73%)
Apr 26, 2010	31.26	31.44	30.97	31.13	430,919	-0.25(-0.80%)
Apr 23, 2010	30.83	31.54	30.57	31.38	537,732	+0.61(+1.98%)
Apr 22, 2010	30.49	30.81	30.40	30.77	1,132,387	+0.01(+0.03%)
Apr 21, 2010	30.44	30.99	30.44	30.76	1,420,901	+0.30(+0.98%)
Apr 20, 2010	30.11	30.66	30.00	30.46	831,738	+0.47(+1.57%)
Apr 19, 2010	29.84	30.31	29.64	29.99	585,600	-0.02(-0.07%)
Apr 16, 2010	30.13	30.53	29.71	30.01	368,847	-0.17(-0.56%)
Apr 15, 2010	30.22	30.36	30.08	30.18	483,496	+0.01(+0.03%)
Apr 14, 2010	30.03	30.21	29.77	30.17	591,627	+0.14(+0.47%)
Apr 13, 2010	29.80	30.05	29.67	30.03	363,957	+0.12(+0.40%)
Apr 12, 2010	30.09	30.17	29.81	29.91	553,808	-0.19(-0.63%)
Apr 09, 2010	29.64	30.27	29.59	30.10	757,288	+0.47(+1.59%)
Apr 08, 2010	29.64	29.71	29.38	29.63	1,205,366	+0.03(+0.10%)
Apr 07, 2010	29.78	29.80	29.40	29.60	701,576	-0.33(-1.10%)
Apr 06, 2010	29.41	29.97	29.38	29.93	427,143	+0.35(+1.18%)
Apr 05, 2010	29.45	29.61	29.20	29.58	281,524	+0.26(+0.89%)
Apr 01, 2010	29.44	29.32	29.32	29.32	1,026,600	-0.09(-0.31%)
Mar 31, 2010	29.62	29.68	29.28	29.41	578,423	-0.39(-1.31%)
Mar 30, 2010	29.50	29.94	29.27	29.80	1,026,783	+0.37(+1.26%)
Mar 29, 2010	29.62	30.14	29.37	29.43	289,283	-0.11(-0.37%)
Mar 26, 2010	29.57	29.80	29.38	29.54	780,608	+0.08(+0.27%)
Mar 25, 2010	29.64	29.99	29.41	29.46	452,510	-0.16(-0.54%)
Mar 24, 2010	29.40	29.64	29.13	29.62	361,670	+0.24(+0.82%)
Mar 23, 2010	29.13	29.50	29.05	29.38	603,471	+0.07(+0.24%)
Mar 22, 2010	28.64	29.45	28.43	29.31	404,727	+0.61(+2.13%)
Mar 19, 2010	28.88	29.20	28.51	28.70	415,209	-0.05(-0.17%)
Mar 18, 2010	28.81	28.96	28.66	28.75	403,170	-0.11(-0.38%)
Mar 17, 2010	28.79	29.04	28.70	28.86	136,694	+0.08(+0.28%)
Mar 16, 2010	28.58	28.91	28.43	28.78	360,705	+0.13(+0.45%)
Mar 15, 2010	28.55	28.76	28.38	28.65	293,513	-0.09(-0.31%)
Mar 12, 2010	28.38	28.75	28.21	28.74	301,298	+0.32(+1.13%)
Mar 11, 2010	28.19	28.49	27.95	28.42	214,608	+0.25(+0.89%)
Mar 10, 2010	28.11	28.40	27.77	28.17	381,205	-0.02(-0.07%)
Mar 09, 2010	27.68	28.30	27.68	28.19	434,916	+0.24(+0.86%)
Mar 08, 2010	27.66	28.09	27.63	27.95	724,707	+0.24(+0.87%)
Mar 05, 2010	27.26	27.80	27.25	27.71	446,980	+0.48(+1.76%)
Mar 04, 2010	26.85	27.41	26.60	27.23	455,176	+0.47(+1.76%)
Mar 03, 2010	26.80	27.02	26.75	26.76	597,784	-0.08(-0.30%)
Mar 02, 2010	26.88	27.00	26.76	26.84	1,377,136	-0.08(-0.30%)
Mar 01, 2010	26.65	27.10	26.65	26.92	2,960,868	+0.37(+1.39%)
Feb 26, 2010	27.29	27.61	26.52	26.55	7,742,931	-0.76(-2.78%)
Feb 25, 2010	27.85	27.89	27.03	27.31	770,958	-0.82(-2.92%)
Feb 24, 2010	28.42	28.42	27.91	28.13	577,354	-0.07(-0.25%)
Feb 23, 2010	27.59	28.45	27.53	28.20	888,041	-0.03(-0.11%)
Feb 22, 2010	27.98	28.52	27.98	28.23	738,739	+0.21(+0.75%)
Feb 19, 2010	27.34	28.18	27.31	28.02	490,216	+0.50(+1.82%)
Feb 18, 2010	27.27	27.78	27.27	27.52	677,388	+0.03(+0.11%)
Feb 17, 2010	27.34	27.84	27.00	27.49	1,233,816	+1.66(+6.43%)
Feb 16, 2010	25.80	26.05	25.73	25.83	455,257	+0.13(+0.51%)
Feb 12, 2010	25.24	25.70	25.70	25.70	1,006,400	+0.30(+1.18%)
Feb 11, 2010	25.42	25.55	25.20	25.40	290,821	+0.07(+0.28%)
Feb 10, 2010	25.87	25.87	25.00	25.33	539,078	-0.89(-3.39%)
Feb 09, 2010	25.95	26.36	25.81	26.22	550,405	+0.49(+1.90%)
Feb 08, 2010	25.73	26.05	25.66	25.73	1,588,798	+0.09(+0.35%)
Feb 05, 2010	25.67	25.69	24.96	25.64	460,650	-0.13(-0.50%)
Feb 04, 2010	26.25	26.26	25.71	25.77	413,553	-0.64(-2.42%)
Feb 03, 2010	26.50	26.64	26.36	26.41	251,609	-0.09(-0.34%)
Feb 02, 2010	26.68	26.68	26.23	26.50	370,777	-0.02(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.