Discovery Communications (DISCK)

47.03 +0.65  +1.40%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Discovery Communications Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 46.13 47.12 46.08 47.03 431042
May 24, 2012 46.52 46.96 46.15 46.38 685733
May 23, 2012 45.74 46.20 44.96 46.15 632965
May 22, 2012 45.46 46.41 45.35 45.89 761135
May 21, 2012 44.07 45.64 44.05 45.58 589303
May 18, 2012 44.63 45.00 43.92 44.05 525162
May 17, 2012 47.14 47.23 44.58 44.63 1133349
May 16, 2012 46.94 47.57 46.93 47.26 533391
May 15, 2012 46.84 47.55 46.65 46.93 568508
May 14, 2012 47.15 47.47 46.74 46.81 613613
May 11, 2012 46.94 47.62 46.63 47.51 813817
May 10, 2012 47.41 47.77 46.94 46.96 561345
May 9, 2012 46.83 47.40 45.89 47.22 759808
May 8, 2012 49.00 49.00 46.20 47.16 690717
May 7, 2012 49.26 49.95 48.98 49.36 466421
May 4, 2012 50.49 50.49 49.20 49.26 453896
May 3, 2012 49.80 50.66 49.80 50.45 485553
May 2, 2012 49.39 50.20 49.27 49.87 441889
May 1, 2012 49.79 50.25 49.31 49.40 610138
April 30, 2012 50.29 50.40 49.67 49.69 505709
April 27, 2012 49.36 50.71 49.17 50.39 361316
April 26, 2012 48.35 49.21 48.31 49.05 606270
April 25, 2012 48.34 48.48 48.05 48.33 344476
April 24, 2012 47.59 48.22 47.59 47.90 284550
April 23, 2012 47.82 47.82 47.10 47.53 393739
April 20, 2012 47.96 48.27 47.74 48.19 407574
April 19, 2012 47.98 48.27 47.69 47.80 430734
April 18, 2012 47.92 48.35 47.53 48.12 542801
April 17, 2012 48.06 48.29 47.86 48.04 466609
April 16, 2012 48.25 48.52 47.61 47.78 510317
April 13, 2012 48.17 48.49 48.12 48.22 516508
April 12, 2012 47.49 48.38 47.49 48.19 352731
April 11, 2012 47.10 47.77 47.10 47.60 309584
April 10, 2012 47.43 47.82 46.62 46.76 287566
April 9, 2012 47.14 47.86 47.00 47.64 260836
April 5, 2012 47.42 48.31 47.39 47.95 766320
April 4, 2012 46.90 47.68 46.38 47.64 366228
April 3, 2012 47.04 47.67 46.96 47.45 364745
April 2, 2012 46.98 47.40 46.74 47.29 784630
March 30, 2012 46.28 47.62 46.28 46.88 899278
March 29, 2012 45.87 46.21 45.48 45.96 372971
March 28, 2012 46.05 46.24 45.81 45.91 419775
March 27, 2012 46.28 46.55 46.10 46.15 599236
March 26, 2012 46.72 46.93 46.34 46.40 310682
March 23, 2012 45.85 45.85 45.85 45.85 0.00
March 22, 2012 45.67 46.06 45.39 45.85 435249
March 21, 2012 44.70 44.70 44.70 44.70 0.00
March 20, 2012 45.46 45.46 45.46 45.46 0.00
March 19, 2012 45.00 45.60 45.00 45.46 344677
March 16, 2012 44.75 45.30 44.19 45.19 331425
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DISCK News

Trading up to major MA's -- 200d: $RGLD $UTHR $ENDP 50d: $NKE $PRGO $AES $KNX $URBN $DISCK 20d: $WWW $MJN $SLAB $AFG
about 15 hours ago by TheEquitiesRoom
Lots of BO's in my watchlist for this week: $URI $GNC $MOV $SWI $DISCK $TDG $VAL $ROST $MYGN $HUBB $FMC $ARG $VFC $GCO --> Market Bullish
about 32 days ago by Global_Trader
Stocks near BO points & with 3 Qrts of accelerating EPS: $VRX $DISCK $BYI $HUBB $FUL $JBHT $VAL $CELG $TDG $ARG $MYGN $FIRE $GNC $VFC $CYBX
about 34 days ago by Global_Trader
$DISCK New 52 Week High - Crossed daily highs resistance.
about 43 days ago by TradeIdeasQuant
$DISCK New 52 Week High - Crossed daily highs resistance.
about 46 days ago by TradeIdeasQuant
$DISCK New 52 Week High - Crossed daily highs resistance.
about 54 days ago by TradeIdeasQuant
$DISCK New 52 Week High - Crossed daily highs resistance.
about 76 days ago by TradeIdeasQuant
News related to $DISCK, currently +0.7% since open: 'Liz Claiborne names former Hilfiger exec CFO, COO' http://stks.co/2olr
about 77 days ago by TradeBot
$DISCK New 52 Week High - Crossed daily highs resistance.
about 85 days ago by TradeIdeasQuant
$DISCK New 52 Week High - Crossed daily highs resistance.
about 90 days ago by TradeIdeasQuant
$DISCK New 52 Week High - Crossed daily highs resistance.
about 103 days ago by TradeIdeasQuant
$DISCK moving up
about 348 days ago by tomb_traider
$DISCK seeing put volume running at 29.59x the daily average, 100% on the offer…2k puts traded so far
about 509 days ago by Benzinga
$DISCK http://chart.ly/ujueft2 Buy above $43.00 with about $ 1.00 stop.
about 521 days ago by kaarby1
Weekend Values: Nice mix of short & long position writeups, featuring $NFLX, $MHGU, $DISCK/$DISCA, $SVU & $RLD http://bit.ly/g4PNGK
about 526 days ago by asues
Additional trade ideas for Thurs: $AON, $BBT, $BYD, $DISCK, $ESRX, $LM. These all assume that we get a Reversal in the mkts on Thurs
about 558 days ago by 1973Hog
RE: @fortune8 http://bit.ly/9ahf50 $DISCK for the bears http://disq.us/qvgiu
about 572 days ago by fortune8
$DISCK http://chart.ly/lmpsw4p Wait for it to hit the support and grab it.
about 628 days ago by ralree
$DISCK http://chart.ly/gg8yisw Like it over 34.22 for a trade.
about 636 days ago by szaman
some more to watch on long side $hdb $disca $edu $sxci $disck $htht $acom $logm $rdwr fave liveperson
about 638 days ago by zortrades
Unusual volume: $DISCK up 2.03% from previous close http://bit.ly/beiNrD #nasdaq
about 704 days ago by NASDAQ
Lots of shares trading for $DISCK? 13f holders at http://tinyurl.com/2c7xhnn
about 705 days ago by whalewisdom
Pre-Market Movers: $OSIP,$RISK,$MIL,$ACWI,$PUK,$MXB,$SGMS,$SNDA,$DISCK,$PWRD...more
about 819 days ago by smart_ticker
After Hours Most Active: $DISCA, $PRSP, $CREE, $PALM, $DISCK http://bit.ly/AzYaT #nasdaq
about 822 days ago by NASDAQ

Recent Quotes

Symbol Price Chg Chg % Market Cap
DISCK 47.03 +0.65 +1.40% 5.482B
DISCB 49.68 +0.00 +0.00% 13.60B
DISCA 50.56 +0.24 +0.48% 13.07B
DIS 44.50 +0.06 +0.14% 79.76B
DHT 0.64 +0.02 +2.56% 41.28M
DHRM 2.11 +0.13 +6.57% 9.643M
DHR 52.76 -0.07 -0.13% 36.50B
DHIL 67.70 +0.21 +0.31% 209.19M
DHI 17.01 -0.14 -0.82% 5.390B
DHG 15.93 +0.08 +0.50%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close