Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discovery Communications (NQ: DISCA )

24.43 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.12 25.51 24.77 25.07 4,630,258 +0.10(+0.40%)
Jan 30, 2018 25.68 25.90 24.84 24.97 6,383,412 -0.94(-3.63%)
Jan 29, 2018 25.90 26.11 25.62 25.91 3,470,014 -0.13(-0.50%)
Jan 26, 2018 25.70 26.06 25.56 26.04 2,620,411 +0.31(+1.20%)
Jan 25, 2018 26.07 26.13 25.57 25.73 3,898,812 -0.28(-1.08%)
Jan 24, 2018 25.64 26.11 25.50 26.01 2,880,421 +0.31(+1.21%)
Jan 23, 2018 26.23 26.23 25.36 25.70 4,565,661 -0.63(-2.39%)
Jan 22, 2018 25.73 26.50 25.58 26.33 4,751,238 +0.62(+2.41%)
Jan 19, 2018 25.58 25.74 25.16 25.71 4,177,065 +0.12(+0.47%)
Jan 18, 2018 24.60 25.77 24.59 25.59 5,098,661 +0.89(+3.60%)
Jan 17, 2018 24.48 25.14 24.29 24.70 5,115,900 +0.17(+0.69%)
Jan 16, 2018 24.40 24.89 24.31 24.53 5,524,791 +0.20(+0.82%)
Jan 12, 2018 24.33 24.33 24.33 0 +0.32(+1.33%)
Jan 11, 2018 22.94 24.05 22.86 24.01 7,528,245 +1.18(+5.17%)
Jan 10, 2018 23.12 22.83 10,068,502 +1.18(+5.45%)
Jan 09, 2018 22.30 22.61 21.58 21.65 5,594,556 -0.72(-3.22%)
Jan 08, 2018 22.05 22.41 21.79 22.37 4,102,762 +0.37(+1.68%)
Jan 05, 2018 22.18 22.23 21.58 22.00 8,498,841 -0.13(-0.59%)
Jan 04, 2018 22.68 22.71 21.88 22.13 7,875,962 -0.49(-2.17%)
Jan 03, 2018 23.18 23.34 22.59 22.62 5,293,216 -0.49(-2.12%)
Jan 02, 2018 22.96 23.37 22.43 23.11 5,025,912 +0.73(+3.26%)
Dec 29, 2017 22.38 22.38 22.38 0 -0.17(-0.75%)
Dec 28, 2017 23.05 23.10 22.33 22.55 4,675,786 -0.50(-2.17%)
Dec 27, 2017 23.73 23.76 23.00 23.05 4,230,338 -0.52(-2.21%)
Dec 26, 2017 23.63 24.09 23.46 23.57 3,729,044 -0.16(-0.67%)
Dec 22, 2017 23.27 23.83 23.09 23.73 4,746,148 +0.37(+1.58%)
Dec 21, 2017 23.18 23.89 22.95 23.36 12,794,650 +0.99(+4.43%)
Dec 20, 2017 22.01 22.47 21.95 22.37 7,442,443 +0.36(+1.64%)
Dec 19, 2017 21.64 22.16 21.41 22.01 5,938,929 +0.37(+1.71%)
Dec 18, 2017 21.37 21.72 20.77 21.64 6,634,096 +0.60(+2.85%)
Dec 15, 2017 20.77 21.74 20.47 21.04 19,056,076 +1.00(+4.99%)
Dec 14, 2017 19.79 20.33 19.50 20.04 4,284,955 +0.25(+1.26%)
Dec 13, 2017 19.60 19.92 19.11 19.79 5,523,706 +0.14(+0.71%)
Dec 12, 2017 19.85 19.87 19.38 19.65 4,485,044 -0.12(-0.61%)
Dec 11, 2017 19.65 20.05 19.47 19.77 6,460,625 +0.11(+0.56%)
Dec 08, 2017 19.58 19.89 19.32 19.66 4,223,690 +0.13(+0.67%)
Dec 07, 2017 19.35 19.69 19.03 19.53 5,741,753 +0.09(+0.46%)
Dec 06, 2017 20.08 19.86 19.39 19.44 6,042,814 -0.42(-2.11%)
Dec 05, 2017 20.78 20.91 19.79 19.86 9,526,437 -0.99(-4.75%)
Dec 04, 2017 19.67 20.98 19.66 20.85 14,287,659 +1.39(+7.14%)
Dec 01, 2017 18.90 19.60 18.84 19.46 11,037,662 +0.44(+2.31%)
Nov 30, 2017 19.00 19.16 18.50 19.02 10,490,176 +0.15(+0.79%)
Nov 29, 2017 17.97 18.89 17.87 18.87 8,084,497 +0.90(+5.01%)
Nov 28, 2017 17.44 17.98 17.24 17.97 4,285,996 +0.50(+2.86%)
Nov 27, 2017 17.52 17.56 17.20 17.47 3,781,047 -0.03(-0.17%)
Nov 24, 2017 17.74 17.82 17.47 17.50 2,263,104 -0.29(-1.63%)
Nov 22, 2017 17.32 17.98 17.15 17.79 4,446,265 +0.54(+3.13%)
Nov 21, 2017 17.39 17.49 16.98 17.25 4,861,270 -0.11(-0.63%)
Nov 20, 2017 17.55 17.57 17.09 17.36 6,616,176 -0.19(-1.08%)
Nov 17, 2017 17.39 17.73 16.82 17.55 6,901,860 +0.79(+4.71%)
Nov 16, 2017 16.68 16.79 16.14 16.76 7,186,242 +0.04(+0.24%)
Nov 15, 2017 16.27 16.79 15.99 16.72 3,876,865 +0.44(+2.70%)
Nov 14, 2017 16.89 16.97 16.22 16.28 4,647,950 -0.71(-4.18%)
Nov 13, 2017 17.17 17.20 16.58 16.99 4,086,246 -0.20(-1.16%)
Nov 10, 2017 17.23 17.34 17.05 17.19 3,376,814 +0.02(+0.12%)
Nov 09, 2017 17.04 17.71 16.96 17.17 5,462,674 +0.07(+0.41%)
Nov 08, 2017 17.22 17.48 17.01 17.10 5,534,548 -0.23(-1.33%)
Nov 07, 2017 17.41 18.09 17.24 17.33 9,893,740 +0.23(+1.35%)
Nov 06, 2017 16.47 17.27 16.42 17.10 10,553,235 +0.58(+3.51%)
Nov 03, 2017 17.21 17.21 16.20 16.52 10,261,717 -0.79(-4.56%)
Nov 02, 2017 18.51 18.60 17.00 17.31 16,160,596 -1.85(-9.66%)
Nov 01, 2017 18.94 19.32 18.77 19.16 6,748,531 +0.28(+1.48%)
Oct 31, 2017 18.99 19.11 18.60 18.88 6,102,704 -0.10(-0.53%)
Oct 30, 2017 19.02 19.30 18.91 18.98 3,885,847 -0.10(-0.52%)
Oct 27, 2017 19.20 19.32 18.75 19.08 5,013,799 -0.26(-1.34%)
Oct 26, 2017 19.24 19.48 19.11 19.34 2,573,226 +0.08(+0.42%)
Oct 25, 2017 19.37 19.39 19.07 19.26 3,119,107 -0.20(-1.03%)
Oct 24, 2017 19.58 19.68 19.43 19.46 3,764,336 -0.16(-0.82%)
Oct 23, 2017 20.27 20.27 19.59 19.62 4,113,294 -0.67(-3.30%)
Oct 20, 2017 20.19 20.30 20.04 20.29 3,350,335 +0.20(+1.00%)
Oct 19, 2017 19.55 20.11 19.50 20.09 5,212,909 +0.46(+2.34%)
Oct 18, 2017 19.28 19.67 19.16 19.63 6,599,821 +0.47(+2.45%)
Oct 17, 2017 18.97 19.21 18.61 19.16 7,846,306 +0.10(+0.52%)
Oct 16, 2017 19.30 19.31 18.98 19.06 4,760,707 -0.18(-0.94%)
Oct 13, 2017 19.30 19.39 19.01 19.24 5,120,992 -0.04(-0.21%)
Oct 12, 2017 19.82 19.90 19.27 19.28 11,046,839 -0.72(-3.60%)
Oct 11, 2017 20.56 20.60 19.95 20.00 3,969,279 -0.53(-2.58%)
Oct 10, 2017 20.82 20.91 20.29 20.53 3,237,574 -0.30(-1.44%)
Oct 09, 2017 21.31 21.35 20.73 20.83 3,342,907 -0.58(-2.71%)
Oct 06, 2017 21.52 21.60 21.24 21.41 2,516,801 -0.11(-0.51%)
Oct 05, 2017 21.74 21.88 21.40 21.52 3,159,065 -0.20(-0.90%)
Oct 04, 2017 21.47 21.80 21.46 21.71 2,416,257 +0.18(+0.86%)
Oct 03, 2017 21.51 21.55 21.34 21.53 1,824,914 +0.00(+0.00%)
Oct 02, 2017 21.25 21.59 21.25 21.53 2,332,544 +0.24(+1.13%)
Sep 29, 2017 21.36 21.57 21.27 21.29 2,477,297 -0.10(-0.47%)
Sep 28, 2017 21.41 21.42 21.20 21.39 1,995,656 -0.08(-0.37%)
Sep 27, 2017 21.34 21.54 21.07 21.47 2,289,583 +0.19(+0.89%)
Sep 26, 2017 21.78 21.78 21.25 21.28 2,447,499 -0.07(-0.33%)
Sep 25, 2017 21.35 21.56 21.26 21.35 1,951,248 -0.06(-0.28%)
Sep 22, 2017 21.34 21.54 21.23 21.41 2,373,848 +0.06(+0.28%)
Sep 21, 2017 21.37 21.42 21.20 21.35 2,197,620 +0.09(+0.42%)
Sep 20, 2017 21.37 21.41 21.16 21.26 3,982,425 -0.03(-0.14%)
Sep 19, 2017 21.32 21.32 20.14 21.29 3,747,489 -0.03(-0.14%)
Sep 18, 2017 21.98 21.98 21.20 21.32 4,772,409 -0.62(-2.83%)
Sep 15, 2017 21.60 21.99 21.29 21.94 7,494,668 +0.46(+2.14%)
Sep 14, 2017 21.13 21.53 21.09 21.48 5,658,284 +0.28(+1.32%)
Sep 13, 2017 21.02 21.28 20.95 21.20 2,722,898 +0.20(+0.95%)
Sep 12, 2017 20.87 21.23 20.53 21.00 6,402,954 +0.20(+0.96%)
Sep 11, 2017 21.40 21.57 20.78 20.80 5,083,262 -0.45(-2.12%)
Sep 08, 2017 21.33 21.35 20.72 21.25 4,058,138 -0.09(-0.42%)
Sep 07, 2017 21.94 22.00 21.14 21.34 6,688,054 -0.52(-2.38%)
Sep 06, 2017 21.63 21.99 21.54 21.86 2,667,317 +0.24(+1.11%)
Sep 05, 2017 22.17 22.36 21.49 21.62 2,556,634 -0.54(-2.44%)
Sep 01, 2017 22.27 22.44 22.13 22.16 1,770,117 -0.05(-0.23%)
Aug 31, 2017 22.13 22.26 22.11 22.21 2,606,133 +0.02(+0.09%)
Aug 30, 2017 22.45 22.48 22.17 22.19 2,739,080 -0.26(-1.16%)
Aug 29, 2017 22.56 22.66 22.12 22.45 3,895,986 -0.36(-1.58%)
Aug 28, 2017 22.71 23.31 22.70 22.81 4,610,439 +0.15(+0.66%)
Aug 25, 2017 22.57 22.78 22.50 22.66 2,418,582 +0.14(+0.62%)
Aug 24, 2017 22.44 22.65 22.38 22.52 2,072,630 +0.03(+0.13%)
Aug 23, 2017 22.43 22.66 22.41 22.49 2,347,516 +0.00(+0.00%)
Aug 22, 2017 22.39 22.53 22.27 22.49 2,858,841 +0.15(+0.67%)
Aug 21, 2017 22.49 22.61 22.19 22.34 2,601,784 -0.15(-0.67%)
Aug 18, 2017 22.27 22.73 22.23 22.49 4,179,155 +0.25(+1.12%)
Aug 17, 2017 22.47 22.59 22.12 22.24 4,143,666 -0.36(-1.59%)
Aug 16, 2017 22.98 23.10 22.51 22.60 4,263,545 -0.16(-0.70%)
Aug 15, 2017 22.85 23.00 22.72 22.76 2,270,774 -0.14(-0.61%)
Aug 14, 2017 23.11 23.28 22.86 22.90 3,522,633 -0.01(-0.04%)
Aug 11, 2017 23.03 23.15 22.82 22.91 3,274,392 -0.09(-0.39%)
Aug 10, 2017 23.49 23.62 22.87 23.00 3,807,510 -0.60(-2.54%)
Aug 09, 2017 24.00 24.17 23.04 23.60 6,880,680 -0.70(-2.88%)
Aug 08, 2017 24.47 24.68 24.14 24.30 3,261,949 +0.05(+0.21%)
Aug 07, 2017 23.79 24.31 23.77 24.25 4,762,302 +0.52(+2.19%)
Aug 04, 2017 24.86 24.86 23.68 23.73 7,408,527 -1.01(-4.08%)
Aug 03, 2017 24.93 25.04 24.69 24.74 3,960,663 -0.27(-1.08%)
Aug 02, 2017 24.55 25.04 24.31 25.01 5,025,090 +0.63(+2.58%)
Aug 01, 2017 24.77 24.95 24.14 24.38 8,105,803 -0.22(-0.89%)
Jul 31, 2017 26.40 26.41 24.19 24.60 25,686,212 -2.20(-8.21%)
Jul 28, 2017 26.34 26.87 26.12 26.80 6,784,543 +0.41(+1.55%)
Jul 27, 2017 25.90 26.86 25.52 26.39 12,714,179 -0.19(-0.71%)
Jul 26, 2017 25.90 26.78 25.90 26.58 4,456,589 +0.65(+2.51%)
Jul 25, 2017 25.93 7,499,245 -0.56(-2.11%)
Jul 24, 2017 26.49 26.60 26.29 26.49 2,253,365 -0.06(-0.23%)
Jul 21, 2017 26.65 26.75 26.33 26.55 3,502,044 -0.05(-0.19%)
Jul 20, 2017 27.59 26.58 26.60 5,857,977 -0.58(-2.13%)
Jul 19, 2017 27.79 27.92 26.66 27.18 12,387,341 +1.13(+4.34%)
Jul 18, 2017 26.27 26.27 25.85 26.05 1,938,807 -0.35(-1.33%)
Jul 17, 2017 26.24 26.52 26.07 26.40 2,750,071 +0.18(+0.69%)
Jul 14, 2017 26.25 26.44 26.20 26.22 1,634,746 +0.06(+0.23%)
Jul 13, 2017 26.09 26.37 26.06 26.16 1,554,014 -0.01(-0.04%)
Jul 12, 2017 26.44 26.45 26.09 26.17 1,211,975 -0.03(-0.11%)
Jul 11, 2017 26.13 26.29 26.01 26.20 1,429,865 -0.05(-0.19%)
Jul 10, 2017 25.83 26.31 25.76 26.25 2,661,295 +0.43(+1.67%)
Jul 07, 2017 25.78 25.95 25.44 25.82 1,710,996 +0.04(+0.16%)
Jul 06, 2017 25.97 26.00 25.65 25.78 1,545,428 -0.30(-1.15%)
Jul 05, 2017 26.21 26.43 26.05 26.08 1,912,193 -0.12(-0.46%)
Jul 03, 2017 26.69 25.83 26.20 1,333,580 +0.37(+1.43%)
Jun 30, 2017 26.15 26.15 25.67 25.83 3,061,809 -0.17(-0.65%)
Jun 29, 2017 26.11 26.36 25.75 26.00 2,708,253 -0.14(-0.54%)
Jun 28, 2017 26.26 26.55 26.04 26.14 3,171,287 +0.01(+0.04%)
Jun 27, 2017 26.11 26.34 26.05 26.13 2,508,587 -0.07(-0.27%)
Jun 26, 2017 25.84 26.35 25.78 26.20 1,949,455 +0.41(+1.59%)
Jun 23, 2017 25.82 25.79 4,660,857 +0.27(+1.06%)
Jun 22, 2017 25.64 25.75 25.33 25.52 2,095,548 -0.06(-0.23%)
Jun 21, 2017 25.56 25.69 25.09 25.58 3,490,634 +0.07(+0.27%)
Jun 20, 2017 26.35 26.42 25.50 25.51 2,682,613 -0.92(-3.48%)
Jun 19, 2017 26.57 26.65 26.40 26.43 1,925,141 -0.09(-0.34%)
Jun 16, 2017 26.28 26.54 26.08 26.52 2,257,525 +0.11(+0.42%)
Jun 15, 2017 26.09 26.50 26.09 26.41 2,044,382 +0.14(+0.53%)
Jun 14, 2017 26.53 26.62 26.01 26.27 2,046,527 -0.17(-0.64%)
Jun 13, 2017 26.57 26.60 26.13 26.44 1,993,735 -0.15(-0.56%)
Jun 12, 2017 26.08 27.23 26.04 26.59 5,515,429 +0.49(+1.88%)
Jun 09, 2017 26.07 26.28 25.53 26.10 4,043,132 +0.03(+0.12%)
Jun 08, 2017 26.49 26.49 25.98 26.07 3,517,598 -0.34(-1.29%)
Jun 07, 2017 26.20 26.43 26.05 26.41 3,637,913 +0.25(+0.96%)
Jun 06, 2017 26.02 26.29 25.90 26.16 2,612,843 -0.05(-0.19%)
Jun 05, 2017 26.39 26.47 25.89 26.21 2,476,505 -0.28(-1.06%)
Jun 02, 2017 26.67 26.95 26.45 26.49 2,165,954 -0.25(-0.93%)
Jun 01, 2017 26.50 26.78 26.16 26.74 2,672,434 +0.24(+0.91%)
May 31, 2017 26.21 26.95 25.99 26.50 5,265,064 +0.30(+1.15%)
May 30, 2017 25.90 26.24 25.76 26.20 3,552,020 +0.33(+1.28%)
May 26, 2017 25.66 25.87 25.55 25.87 1,837,517 +0.27(+1.05%)
May 25, 2017 25.52 25.86 25.45 25.60 2,521,991 +0.14(+0.55%)
May 24, 2017 25.73 25.80 25.27 25.46 2,927,898 -0.17(-0.66%)
May 23, 2017 26.16 26.20 25.47 25.63 3,219,790 -0.58(-2.21%)
May 22, 2017 25.81 26.27 25.77 26.21 2,855,383 +0.34(+1.31%)
May 19, 2017 25.13 25.93 25.08 25.87 2,324,250 +0.69(+2.74%)
May 18, 2017 25.02 25.40 24.88 25.18 1,896,404 +0.07(+0.28%)
May 17, 2017 25.43 25.57 25.07 25.11 3,577,495 -0.47(-1.84%)
May 16, 2017 26.01 26.06 25.22 25.58 3,456,109 -0.43(-1.65%)
May 15, 2017 26.04 26.19 25.89 26.01 2,565,400 -0.06(-0.23%)
May 12, 2017 26.32 26.39 26.00 26.07 1,791,274 -0.26(-0.99%)
May 11, 2017 26.10 26.39 25.89 26.33 3,150,717 +0.22(+0.84%)
May 10, 2017 26.49 26.60 26.00 26.11 5,312,282 -0.55(-2.06%)
May 09, 2017 26.47 26.90 25.79 26.66 6,171,752 -0.59(-2.17%)
May 08, 2017 27.40 27.40 26.56 27.25 5,843,834 +0.16(+0.59%)
May 05, 2017 26.78 27.12 26.74 27.09 4,073,285 +0.46(+1.73%)
May 04, 2017 26.72 26.99 26.00 26.63 7,961,204 -0.15(-0.56%)
May 03, 2017 27.82 27.87 26.39 26.78 7,581,919 -1.18(-4.22%)
May 02, 2017 28.08 28.28 27.38 27.96 3,994,382 -0.02(-0.07%)
May 01, 2017 28.94 29.00 27.96 27.98 4,344,623 -0.80(-2.78%)
Apr 28, 2017 29.35 29.35 28.44 28.78 3,527,919 -0.61(-2.08%)
Apr 27, 2017 29.48 29.48 29.24 29.39 1,716,591 +0.00(+0.00%)
Apr 26, 2017 29.37 29.50 29.23 29.39 1,823,413 +0.10(+0.34%)
Apr 25, 2017 29.41 29.57 29.26 29.29 1,927,896 -0.11(-0.37%)
Apr 24, 2017 29.64 29.71 29.32 29.40 1,938,124 +0.24(+0.82%)
Apr 21, 2017 29.31 29.47 29.11 29.16 1,440,630 -0.16(-0.55%)
Apr 20, 2017 30.25 30.25 29.02 29.32 2,126,299 +0.40(+1.38%)
Apr 19, 2017 28.68 29.15 28.68 28.92 1,809,920 +0.31(+1.08%)
Apr 18, 2017 28.44 28.70 28.33 28.61 2,202,080 +0.11(+0.39%)
Apr 17, 2017 28.41 28.59 28.25 28.50 1,435,108 +0.21(+0.74%)
Apr 13, 2017 28.66 28.75 28.22 28.29 2,493,089 -0.40(-1.39%)
Apr 12, 2017 28.99 29.03 28.63 28.69 2,869,281 -0.35(-1.21%)
Apr 11, 2017 29.24 29.24 28.83 29.04 1,644,865 -0.15(-0.51%)
Apr 10, 2017 29.23 29.44 29.14 29.19 1,616,822 -0.02(-0.07%)
Apr 07, 2017 29.33 29.41 29.12 29.21 2,298,262 -0.09(-0.31%)
Apr 06, 2017 29.34 29.50 29.03 29.30 3,256,890 -0.06(-0.20%)
Apr 05, 2017 29.42 29.88 29.32 29.36 4,305,430 +0.09(+0.31%)
Apr 04, 2017 28.88 29.29 28.88 29.27 2,385,364 +0.34(+1.18%)
Apr 03, 2017 29.10 29.25 28.59 28.93 3,830,636 -0.16(-0.55%)
Mar 31, 2017 28.72 29.18 28.52 29.09 3,415,193 +0.39(+1.36%)
Mar 30, 2017 28.05 28.73 28.01 28.70 2,101,075 +0.64(+2.28%)
Mar 29, 2017 27.61 28.13 27.49 28.06 2,732,232 +0.38(+1.37%)
Mar 28, 2017 27.65 27.82 27.42 27.68 1,679,991 +0.05(+0.18%)
Mar 27, 2017 27.48 27.66 27.31 27.63 2,530,925 +0.09(+0.33%)
Mar 24, 2017 27.73 27.73 27.43 27.54 2,470,953 -0.13(-0.47%)
Mar 23, 2017 27.50 27.80 27.35 27.67 1,361,710 +0.13(+0.47%)
Mar 22, 2017 27.48 27.67 27.15 27.54 1,616,506 +0.10(+0.36%)
Mar 21, 2017 27.90 28.00 27.36 27.44 1,466,391 -0.29(-1.05%)
Mar 20, 2017 27.99 28.04 27.73 27.73 2,267,740 -0.28(-1.00%)
Mar 17, 2017 28.25 28.25 27.83 28.01 2,310,873 -0.14(-0.50%)
Mar 16, 2017 27.98 28.35 27.42 28.15 3,074,855 +0.15(+0.54%)
Mar 15, 2017 27.46 28.10 27.31 28.00 2,610,688 +0.54(+1.97%)
Mar 14, 2017 27.47 27.82 27.23 27.46 1,763,889 -0.04(-0.15%)
Mar 13, 2017 27.70 27.72 27.30 27.50 2,155,618 -0.19(-0.69%)
Mar 10, 2017 27.98 28.02 27.48 27.69 1,807,772 -0.17(-0.61%)
Mar 09, 2017 27.85 28.17 27.65 27.86 2,115,334 -0.12(-0.43%)
Mar 08, 2017 27.81 28.23 27.81 27.98 3,091,346 +0.23(+0.83%)
Mar 07, 2017 27.67 28.12 27.50 27.75 4,586,465 -0.03(-0.11%)
Mar 06, 2017 27.77 27.86 27.32 27.78 4,676,712 -0.11(-0.39%)
Mar 03, 2017 28.48 28.52 27.86 27.89 3,517,790 -0.60(-2.11%)
Mar 02, 2017 28.41 28.50 27.84 28.49 4,948,439 -0.03(-0.11%)
Mar 01, 2017 29.01 29.02 28.48 28.52 2,360,166 -0.24(-0.83%)
Feb 28, 2017 29.17 29.17 28.58 28.76 2,100,690 -0.29(-1.00%)
Feb 27, 2017 29.19 29.38 28.84 29.05 2,091,496 -0.22(-0.75%)
Feb 24, 2017 29.46 29.51 29.00 29.27 2,028,849 -0.23(-0.78%)
Feb 23, 2017 29.60 29.91 29.30 29.50 1,850,148 -0.01(-0.03%)
Feb 22, 2017 29.41 29.73 29.27 29.51 3,441,817 -0.11(-0.37%)
Feb 21, 2017 28.62 29.89 28.61 29.62 5,847,558 +0.94(+3.28%)
Feb 17, 2017 28.68 28.68 28.68 0 +0.11(+0.39%)
Feb 16, 2017 28.57 28.86 28.48 28.57 3,025,101 +0.08(+0.28%)
Feb 15, 2017 28.47 28.92 28.35 28.49 3,837,237 -0.04(-0.14%)
Feb 14, 2017 28.75 28.93 27.66 28.53 7,141,243 -0.50(-1.72%)
Feb 13, 2017 28.51 29.20 28.51 29.03 5,129,571 +0.55(+1.93%)
Feb 10, 2017 28.00 28.57 27.92 28.48 2,915,788 +0.52(+1.86%)
Feb 09, 2017 27.59 28.29 27.55 27.96 2,436,592 +0.43(+1.56%)
Feb 08, 2017 28.01 28.01 27.34 27.53 2,140,098 -0.46(-1.64%)
Feb 07, 2017 27.96 28.09 27.58 27.99 1,448,290 +0.02(+0.07%)
Feb 06, 2017 27.98 28.25 27.86 27.97 2,060,037 -0.12(-0.43%)
Feb 03, 2017 27.87 28.15 27.83 28.09 1,497,164 +0.30(+1.08%)
Feb 02, 2017 27.96 28.02 27.61 27.79 2,294,195 -0.25(-0.89%)
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.