Discovery Inc Recent Share Price (USX:DISCA)

4 Followers USX:DISCA - Discovery Inc Discovery Inc
Sector: Communication Services, Industry: Broadcasting

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jul 2015	USD	33.73	34.26	32.71	32.78	32.78	-1.02 (-3.02%)	2,876,545
7 Jul 2015	USD	33.18	33.885	32.45	33.8	33.8	+0.71 (+2.15%)	3,661,982
6 Jul 2015	USD	32.99	33.54	32.86	33.09	33.09	-0.09 (-0.27%)	2,403,577
3 Jul 2015	USD	33.18	33.18	33.18	33.18	33.18	0.0 (0.0%)	0
2 Jul 2015	USD	33.45	33.93	32.92	33.18	33.18	-0.11 (-0.33%)	3,534,438
1 Jul 2015	USD	33.44	33.57	32.99	33.29	33.29	+0.03 (+0.09%)	3,907,437
30 Jun 2015	USD	33.54	33.67	33.085	33.26	33.26	+0.045 (+0.14%)	3,228,024
29 Jun 2015	USD	34.25	34.49	33.13	33.215	33.215	-0.625 (-1.85%)	3,132,797
26 Jun 2015	USD	33.71	34.17	33.46	33.84	33.84	+0.24 (+0.71%)	6,361,240
25 Jun 2015	USD	33.92	33.92	33.5	33.6	33.6	-0.15 (-0.44%)	2,324,325
24 Jun 2015	USD	34.1	34.12	33.645	33.75	33.75	-0.29 (-0.85%)	1,802,926
23 Jun 2015	USD	34.03	34.1	33.57	34.04	34.04	+0.1 (+0.29%)	2,585,659
22 Jun 2015	USD	33.36	34.373	33.22	33.94	33.94	+0.035 (+0.10%)	1,942,165
19 Jun 2015	USD	33.88	34.07	33.55	33.905	33.905	+0.005 (+0.01%)	2,286,024
18 Jun 2015	USD	33.47	34.1	33.35	33.9	33.9	+0.56 (+1.68%)	2,098,714
17 Jun 2015	USD	32.85	33.45	32.8401	33.34	33.34	+0.45 (+1.37%)	2,289,919
16 Jun 2015	USD	32.76	33.01	32.48	32.89	32.89	+0.16 (+0.49%)	1,695,367
15 Jun 2015	USD	32.41	32.92	32.08	32.73	32.73	+0.225 (+0.69%)	2,528,678
12 Jun 2015	USD	32.95	33	32.395	32.505	32.505	-0.455 (-1.38%)	2,793,547
11 Jun 2015	USD	33.38	33.48	32.61	32.96	32.96	-0.27 (-0.81%)	2,196,766
10 Jun 2015	USD	33.57	33.65	33.08	33.23	33.23	-0.21 (-0.63%)	1,797,201
9 Jun 2015	USD	33.93	33.93	33.15	33.44	33.44	-0.335 (-0.99%)	2,025,643
8 Jun 2015	USD	34.4	34.5	33.6	33.775	33.775	-0.675 (-1.96%)	3,220,433
5 Jun 2015	USD	33.77	34.79	33.54	34.45	34.45	+0.59 (+1.74%)	3,724,455
4 Jun 2015	USD	33.65	34.06	33.511	33.86	33.86	-0.11 (-0.32%)	2,600,331
3 Jun 2015	USD	33.88	34.15	33.58	33.97	33.97	+0.02 (+0.06%)	2,199,516
2 Jun 2015	USD	33.92	34.225	33.61	33.95	33.95	+0.02 (+0.06%)	2,067,786
1 Jun 2015	USD	34.07	34.28	33.8	33.93	33.93	-0.01 (-0.03%)	2,863,760
29 May 2015	USD	33.1	34.08	33.03	33.94	33.94	+0.89 (+2.69%)	5,511,183
28 May 2015	USD	33.09	33.24	32.97	33.05	33.05	-0.05 (-0.15%)	1,667,634

Unicorn Response |