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 (%)
Aug 31, 2021 27.80 28.97 27.79 28.84 5,287,807 +0.99(+3.55%)
Aug 30, 2021 28.48 28.48 27.69 27.85 3,084,521 -0.43(-1.52%)
Aug 27, 2021 27.90 28.38 27.66 28.28 4,009,484 +0.40(+1.43%)
Aug 26, 2021 28.92 28.93 27.77 27.88 4,019,789 -0.86(-2.99%)
Aug 25, 2021 28.71 29.08 28.45 28.74 2,703,996 +0.04(+0.14%)
Aug 24, 2021 28.48 28.96 28.45 28.70 3,403,711 +0.26(+0.91%)
Aug 23, 2021 28.31 28.68 28.05 28.44 3,293,369 +0.37(+1.32%)
Aug 20, 2021 27.66 28.13 27.38 28.07 4,089,296 +0.33(+1.19%)
Aug 19, 2021 28.41 28.43 27.68 27.74 5,424,964 -0.71(-2.50%)
Aug 18, 2021 28.72 29.23 28.41 28.45 4,637,278 -0.16(-0.56%)
Aug 17, 2021 28.00 28.67 27.80 28.61 3,812,325 +0.27(+0.95%)
Aug 16, 2021 28.26 28.73 27.80 28.34 5,022,375 -0.08(-0.28%)
Aug 13, 2021 29.11 28.90 28.36 28.42 3,278,618 -0.48(-1.66%)
Aug 12, 2021 29.62 29.73 28.71 28.90 3,949,564 -0.55(-1.87%)
Aug 11, 2021 29.44 29.61 29.05 29.45 2,965,100 +0.01(+0.03%)
Aug 10, 2021 29.13 29.50 28.82 29.44 4,487,116 +0.21(+0.72%)
Aug 09, 2021 29.03 29.30 28.77 29.23 2,507,326 +0.19(+0.65%)
Aug 06, 2021 29.24 29.72 28.87 29.04 6,598,676 -0.16(-0.55%)
Aug 05, 2021 28.43 29.39 28.28 29.20 4,562,643 +0.87(+3.07%)
Aug 04, 2021 27.81 28.58 27.43 28.33 6,218,494 +0.46(+1.65%)
Aug 03, 2021 29.18 29.28 26.90 27.87 13,101,470 -1.22(-4.19%)
Aug 02, 2021 29.23 29.59 28.93 29.09 4,113,365 +0.08(+0.28%)
Jul 30, 2021 29.92 30.16 28.89 29.01 4,100,923 -1.17(-3.88%)
Jul 29, 2021 29.40 31.00 29.32 30.18 9,317,893 +0.79(+2.69%)
Jul 28, 2021 28.90 29.93 27.34 29.39 15,471,672 +0.56(+1.94%)
Jul 27, 2021 29.02 29.58 28.75 28.83 6,552,441 -0.51(-1.74%)
Jul 26, 2021 28.43 31.40 28.35 29.34 16,582,818 +0.87(+3.06%)
Jul 23, 2021 28.63 28.68 27.86 28.47 3,030,317 -0.01(-0.04%)
Jul 22, 2021 28.85 28.93 27.87 28.48 4,513,983 -0.31(-1.08%)
Jul 21, 2021 28.21 29.05 28.21 28.79 4,030,518 +0.66(+2.35%)
Jul 20, 2021 27.88 28.21 27.52 28.13 3,531,938 +0.31(+1.11%)
Jul 19, 2021 27.70 28.21 27.08 27.82 7,095,511 -0.36(-1.28%)
Jul 16, 2021 28.54 29.08 28.05 28.18 6,284,278 -0.28(-0.98%)
Jul 15, 2021 28.60 29.16 28.34 28.46 5,216,125 -0.28(-0.97%)
Jul 14, 2021 29.21 29.33 28.55 28.74 5,497,980 -0.36(-1.24%)
Jul 13, 2021 29.43 29.73 28.95 29.10 6,413,683 -0.55(-1.85%)
Jul 12, 2021 29.23 29.72 28.86 29.65 3,266,891 +0.35(+1.19%)
Jul 09, 2021 29.20 29.48 28.87 29.30 4,001,774 +0.52(+1.81%)
Jul 08, 2021 29.00 29.25 28.28 28.78 6,977,633 -0.78(-2.64%)
Jul 07, 2021 30.18 30.35 29.46 29.56 5,171,369 -0.78(-2.57%)
Jul 06, 2021 31.17 31.17 30.02 30.34 4,471,752 -0.80(-2.57%)
Jul 02, 2021 31.02 31.67 30.80 31.14 4,329,334 -0.06(-0.19%)
Jul 01, 2021 30.73 31.88 30.55 31.20 7,052,481 +0.52(+1.69%)
Jun 30, 2021 30.41 30.79 29.94 30.68 5,655,718 +0.34(+1.12%)
Jun 29, 2021 30.69 30.86 30.19 30.34 3,950,021 -0.23(-0.75%)
Jun 28, 2021 30.96 31.31 30.33 30.57 5,635,128 -0.29(-0.94%)
Jun 25, 2021 30.35 30.98 30.11 30.86 6,852,220 +0.54(+1.78%)
Jun 24, 2021 29.64 30.36 29.46 30.32 6,667,317 +0.81(+2.74%)
Jun 23, 2021 29.34 30.07 29.34 29.51 9,236,812 +0.02(+0.07%)
Jun 22, 2021 29.69 29.70 29.02 29.49 6,575,322 -0.20(-0.67%)
Jun 21, 2021 29.15 29.73 29.01 29.69 7,982,591 +0.61(+2.10%)
Jun 18, 2021 29.26 29.50 28.89 29.08 10,228,825 -0.33(-1.12%)
Jun 17, 2021 30.32 30.49 29.34 29.41 7,725,106 -1.05(-3.45%)
Jun 16, 2021 30.02 30.59 29.54 30.46 7,128,633 +0.39(+1.30%)
Jun 15, 2021 30.82 31.53 30.05 30.07 6,910,029 -0.75(-2.43%)
Jun 14, 2021 30.96 31.48 30.66 30.82 5,181,943 +0.03(+0.10%)
Jun 11, 2021 30.40 30.81 30.24 30.79 5,280,078 +0.65(+2.16%)
Jun 10, 2021 30.67 30.85 29.97 30.14 7,829,071 -0.42(-1.37%)
Jun 09, 2021 30.08 31.00 30.01 30.56 6,624,883 +0.52(+1.73%)
Jun 08, 2021 31.22 31.31 29.94 30.04 12,155,955 -1.20(-3.84%)
Jun 07, 2021 31.67 31.98 31.16 31.24 5,046,037 -0.31(-0.98%)
Jun 04, 2021 31.75 31.90 31.17 31.55 5,115,437 -0.08(-0.25%)
Jun 03, 2021 32.09 32.40 31.31 31.63 6,681,314 -0.52(-1.62%)
Jun 02, 2021 32.29 32.57 31.36 32.15 8,555,025 +0.15(+0.47%)
Jun 01, 2021 32.28 32.45 31.88 32.00 7,726,812 -0.11(-0.34%)
May 28, 2021 32.55 32.69 32.02 32.11 8,168,044 -0.41(-1.26%)
May 27, 2021 31.80 32.76 31.50 32.52 9,660,045 +0.70(+2.20%)
May 26, 2021 30.71 32.05 30.70 31.82 11,311,542 +1.16(+3.78%)
May 25, 2021 31.56 31.72 30.55 30.66 10,208,197 -0.62(-1.98%)
May 24, 2021 31.32 31.82 30.61 31.28 12,260,828 -0.19(-0.60%)
May 21, 2021 31.99 32.35 31.36 31.47 17,539,932 -0.38(-1.19%)
May 20, 2021 33.34 33.51 31.75 31.85 19,361,588 -1.26(-3.81%)
May 19, 2021 32.68 33.60 32.54 33.11 18,893,702 -0.20(-0.60%)
May 18, 2021 33.76 34.52 32.44 33.31 31,336,586 -0.54(-1.60%)
May 17, 2021 39.24 39.70 33.43 33.85 89,462,768 -1.80(-5.05%)
May 14, 2021 35.61 36.04 35.02 35.65 4,717,461 +0.42(+1.19%)
May 13, 2021 35.88 36.83 34.64 35.23 8,194,212 -0.53(-1.48%)
May 12, 2021 36.77 37.41 35.69 35.76 5,038,899 -1.02(-2.79%)
May 11, 2021 36.29 37.35 35.97 36.78 5,516,235 -0.48(-1.27%)
May 10, 2021 37.70 38.07 37.08 37.26 6,191,405 -0.30(-0.80%)
May 07, 2021 36.48 37.73 36.10 37.56 8,232,037 +1.31(+3.61%)
May 06, 2021 37.08 37.39 35.83 36.25 6,744,423 -0.41(-1.12%)
May 05, 2021 36.47 36.88 35.96 36.66 5,171,668 +0.14(+0.38%)
May 04, 2021 36.09 36.58 35.30 36.52 7,025,016 +0.40(+1.11%)
May 03, 2021 37.36 37.53 35.65 36.12 13,786,264 -1.54(-4.09%)
Apr 30, 2021 37.96 38.80 37.53 37.66 5,914,000 -0.29(-0.76%)
Apr 29, 2021 38.46 38.67 37.15 37.95 12,812,151 +0.46(+1.23%)
Apr 28, 2021 35.96 37.78 35.56 37.49 16,855,664 -1.52(-3.90%)
Apr 27, 2021 38.63 39.55 38.40 39.01 7,557,206 +0.16(+0.41%)
Apr 26, 2021 38.50 39.03 37.35 38.85 10,453,399 +0.45(+1.17%)
Apr 23, 2021 38.39 38.70 37.42 38.40 10,104,000 +0.19(+0.50%)
Apr 22, 2021 38.68 39.17 37.57 38.21 18,286,812 -0.27(-0.70%)
Apr 21, 2021 35.16 38.51 34.81 38.48 21,079,584 +3.01(+8.49%)
Apr 20, 2021 36.54 36.55 35.28 35.47 11,143,620 -0.90(-2.47%)
Apr 19, 2021 37.44 37.62 35.96 36.37 15,278,716 -0.97(-2.60%)
Apr 16, 2021 37.95 38.27 37.11 37.34 15,955,500 -0.48(-1.27%)
Apr 15, 2021 38.79 38.95 37.27 37.82 15,763,008 -0.56(-1.46%)
Apr 14, 2021 39.00 40.11 38.06 38.38 35,608,792 -2.00(-4.95%)
Apr 13, 2021 40.17 41.32 39.69 40.38 10,183,850 +0.00(+0.00%)
Apr 12, 2021 41.89 42.48 40.32 40.38 10,132,244 -1.62(-3.86%)
Apr 09, 2021 41.65 42.59 41.25 42.00 14,390,300 +0.12(+0.29%)
Apr 08, 2021 43.21 43.62 41.38 41.88 14,776,906 -1.51(-3.48%)
Apr 07, 2021 44.67 45.47 42.50 43.39 15,196,716 +0.01(+0.02%)
Apr 06, 2021 41.56 44.34 41.56 43.38 23,197,044 +1.74(+4.18%)
Apr 05, 2021 42.75 43.40 40.79 41.64 22,803,136 -1.67(-3.86%)
Apr 01, 2021 43.98 44.31 42.15 43.31 16,364,900 -0.15(-0.35%)
Mar 31, 2021 44.15 45.28 42.35 43.46 31,576,438 +0.02(+0.05%)
Mar 30, 2021 43.34 46.18 42.00 43.44 45,813,552 +2.21(+5.36%)
Mar 29, 2021 43.00 44.75 39.82 41.23 65,931,768 -0.67(-1.60%)
Mar 26, 2021 57.45 58.21 34.60 41.90 106,071,696 -15.85(-27.45%)
Mar 25, 2021 58.19 62.24 56.91 57.75 13,589,815 -4.19(-6.76%)
Mar 24, 2021 70.76 72.22 61.88 61.94 16,125,537 -9.74(-13.59%)
Mar 23, 2021 70.00 72.42 68.41 71.68 12,232,234 -2.97(-3.98%)
Mar 22, 2021 77.98 78.07 74.51 74.65 10,952,252 -2.62(-3.39%)
Mar 19, 2021 75.86 78.14 74.20 77.27 9,262,100 +1.32(+1.74%)
Mar 18, 2021 72.21 76.08 71.05 75.95 12,173,283 +1.88(+2.54%)
Mar 17, 2021 74.69 74.69 70.98 74.07 13,628,347 -1.74(-2.30%)
Mar 16, 2021 72.65 76.61 72.61 75.81 11,260,769 +2.14(+2.90%)
Mar 15, 2021 71.05 74.53 70.50 73.67 11,184,392 +2.57(+3.61%)
Mar 12, 2021 67.03 71.93 66.66 71.10 15,747,600 +4.13(+6.17%)
Mar 11, 2021 65.34 68.53 65.20 66.97 11,949,830 +1.15(+1.75%)
Mar 10, 2021 63.86 66.57 62.46 65.82 12,314,957 +2.81(+4.46%)
Mar 09, 2021 66.88 67.48 61.78 63.01 16,965,208 -4.24(-6.30%)
Mar 08, 2021 64.88 67.58 63.94 67.25 9,096,104 +3.00(+4.67%)
Mar 05, 2021 63.67 64.90 62.67 64.25 9,083,400 +1.65(+2.64%)
Mar 04, 2021 61.88 62.97 60.45 62.60 9,360,839 +1.15(+1.87%)
Mar 03, 2021 59.21 61.93 58.86 61.45 6,308,555 +2.21(+3.73%)
Mar 02, 2021 57.64 60.04 57.36 59.24 7,496,689 +1.06(+1.82%)
Mar 01, 2021 54.32 58.61 53.67 58.18 11,154,773 +5.15(+9.71%)
Feb 26, 2021 51.61 53.53 51.12 53.03 8,963,000 +1.71(+3.33%)
Feb 25, 2021 52.64 53.55 51.06 51.32 9,487,906 -0.54(-1.04%)
Feb 24, 2021 50.80 52.24 50.57 51.86 10,824,063 -1.09(-2.06%)
Feb 23, 2021 53.74 55.01 50.12 52.95 15,092,996 -2.34(-4.23%)
Feb 22, 2021 52.13 56.02 51.64 55.29 14,040,390 +4.50(+8.86%)
Feb 19, 2021 49.84 51.43 49.77 50.79 8,666,100 +1.08(+2.17%)
Feb 18, 2021 49.36 50.69 49.12 49.71 8,153,229 +0.35(+0.71%)
Feb 17, 2021 47.06 49.46 46.83 49.36 4,604,315 +2.01(+4.24%)
Feb 16, 2021 48.08 48.50 47.24 47.35 6,878,166 -0.45(-0.94%)
Feb 12, 2021 45.79 47.89 45.47 47.80 4,108,000 +2.25(+4.94%)
Feb 11, 2021 44.69 45.60 44.45 45.55 5,029,976 +0.48(+1.07%)
Feb 10, 2021 43.76 45.28 43.30 45.07 4,433,383 +1.57(+3.61%)
Feb 09, 2021 42.90 43.54 42.35 43.50 5,512,221 +0.25(+0.58%)
Feb 08, 2021 42.58 43.34 42.33 43.25 7,198,262 +0.58(+1.36%)
Feb 05, 2021 41.02 42.77 40.44 42.67 4,876,300 +1.56(+3.79%)
Feb 04, 2021 40.72 41.26 40.20 41.11 7,119,639 +0.30(+0.74%)
Feb 03, 2021 40.54 41.31 40.08 40.81 7,654,245 +0.73(+1.82%)
Feb 02, 2021 42.30 42.48 39.98 40.08 9,691,199 -2.04(-4.84%)
Feb 01, 2021 41.05 42.26 40.32 42.12 10,408,025 +0.70(+1.69%)
Jan 29, 2021 41.86 43.81 40.06 41.42 16,444,200 +0.40(+0.98%)
Jan 28, 2021 43.58 45.20 40.48 41.02 23,705,094 -2.85(-6.50%)
Jan 27, 2021 41.06 49.94 40.44 43.87 38,252,324 +3.15(+7.74%)
Jan 26, 2021 39.47 40.97 39.31 40.72 12,857,317 +1.72(+4.41%)
Jan 25, 2021 37.70 40.23 37.49 39.00 10,922,316 +1.51(+4.03%)
Jan 22, 2021 36.71 37.62 36.00 37.49 5,867,700 +0.62(+1.67%)
Jan 21, 2021 36.50 37.11 36.27 36.88 5,372,358 +0.44(+1.19%)
Jan 20, 2021 36.33 36.61 35.84 36.44 6,943,370 +0.29(+0.80%)
Jan 19, 2021 36.17 36.84 35.69 36.15 10,095,475 -0.61(-1.66%)
Jan 15, 2021 37.24 37.92 36.64 36.76 7,690,400 -0.49(-1.32%)
Jan 14, 2021 37.04 38.44 36.32 37.25 11,860,775 +0.56(+1.53%)
Jan 13, 2021 35.22 36.86 35.02 36.69 12,090,673 +1.39(+3.94%)
Jan 12, 2021 35.23 35.62 34.90 35.30 5,855,719 +0.17(+0.48%)
Jan 11, 2021 34.34 35.27 33.70 35.13 7,103,131 +0.50(+1.44%)
Jan 08, 2021 34.36 34.68 33.37 34.63 11,310,500 +0.23(+0.67%)
Jan 07, 2021 34.37 35.11 33.95 34.40 16,014,028 +0.15(+0.44%)
Jan 06, 2021 32.42 34.46 31.88 34.25 11,880,841 +2.73(+8.66%)
Jan 05, 2021 30.43 31.73 30.39 31.52 10,031,480 +0.89(+2.91%)
Jan 04, 2021 31.07 31.07 29.77 30.63 7,536,202 +0.54(+1.79%)
Dec 31, 2020 30.09 30.09 30.09 3,191,152 +0.28(+0.94%)
Dec 30, 2020 29.69 30.01 29.45 29.81 3,191,152 +0.12(+0.40%)
Dec 29, 2020 29.57 29.80 29.17 29.69 4,271,837 +0.24(+0.81%)
Dec 28, 2020 28.71 29.47 28.31 29.45 5,019,666 +0.88(+3.08%)
Dec 24, 2020 28.29 28.73 27.97 28.57 3,471,600 +0.31(+1.10%)
Dec 23, 2020 27.40 28.46 27.32 28.26 5,538,646 +1.05(+3.86%)
Dec 22, 2020 27.56 27.62 26.92 27.21 5,403,436 -0.16(-0.58%)
Dec 21, 2020 27.36 27.60 26.87 27.37 9,440,232 -0.43(-1.55%)
Dec 18, 2020 28.00 28.51 27.36 27.80 8,319,700 -0.94(-3.27%)
Dec 17, 2020 28.79 28.89 28.20 28.74 6,260,299 -0.05(-0.17%)
Dec 16, 2020 28.66 29.02 28.40 28.79 5,955,068 +0.07(+0.24%)
Dec 15, 2020 28.84 28.84 27.91 28.72 4,314,589 +0.07(+0.24%)
Dec 14, 2020 29.12 29.18 28.42 28.65 7,387,360 -0.28(-0.97%)
Dec 11, 2020 28.65 28.98 28.50 28.93 8,342,300 +0.14(+0.49%)
Dec 10, 2020 28.21 29.05 28.10 28.79 6,368,259 +0.29(+1.02%)
Dec 09, 2020 28.18 28.63 28.14 28.50 5,417,374 +0.41(+1.46%)
Dec 08, 2020 28.47 28.84 27.82 28.09 11,302,793 -0.71(-2.47%)
Dec 07, 2020 28.29 28.81 28.04 28.80 7,088,309 +0.32(+1.12%)
Dec 04, 2020 28.34 28.78 28.16 28.48 7,208,900 +0.24(+0.85%)
Dec 03, 2020 28.79 29.20 28.05 28.24 8,929,395 -0.13(-0.46%)
Dec 02, 2020 29.21 29.22 27.14 28.37 10,498,884 +0.70(+2.51%)
Dec 01, 2020 27.39 28.16 27.14 27.68 11,279,531 +0.77(+2.84%)
Nov 30, 2020 27.27 27.41 26.72 26.91 7,719,404 -0.57(-2.07%)
Nov 27, 2020 27.19 27.66 27.12 27.48 3,959,800 +0.18(+0.66%)
Nov 25, 2020 26.90 27.35 26.72 27.30 5,946,200 +0.10(+0.37%)
Nov 24, 2020 26.99 27.38 26.78 27.20 6,544,207 +0.70(+2.64%)
Nov 23, 2020 25.80 26.63 25.57 26.50 8,470,869 +1.01(+3.96%)
Nov 20, 2020 24.90 25.58 24.75 25.49 10,031,200 +0.46(+1.86%)
Nov 19, 2020 24.14 25.19 24.14 25.02 5,849,541 +0.52(+2.14%)
Nov 18, 2020 24.32 25.05 24.10 24.50 6,499,283 +0.20(+0.82%)
Nov 17, 2020 23.59 24.57 23.47 24.30 4,434,923 +0.23(+0.96%)
Nov 16, 2020 23.70 24.37 23.61 24.07 7,795,480 +0.95(+4.11%)
Nov 13, 2020 22.02 23.46 21.93 23.12 5,139,600 +1.32(+6.06%)
Nov 12, 2020 22.46 22.50 21.57 21.80 3,520,875 -0.64(-2.85%)
Nov 11, 2020 22.89 22.95 22.36 22.44 4,366,013 -0.48(-2.09%)
Nov 10, 2020 22.12 22.99 21.96 22.92 4,378,553 +0.80(+3.62%)
Nov 09, 2020 22.04 23.08 21.68 22.12 6,480,795 +1.19(+5.69%)
Nov 06, 2020 21.37 21.42 20.47 20.93 4,866,300 -0.50(-2.33%)
Nov 05, 2020 21.12 21.59 20.63 21.43 7,766,568 +0.90(+4.38%)
Nov 04, 2020 21.00 21.06 20.21 20.53 6,833,860 -0.59(-2.79%)
Nov 03, 2020 21.39 21.80 20.98 21.12 5,467,821 +0.00(+0.00%)
Nov 02, 2020 20.78 21.25 20.02 21.12 5,148,384 +0.88(+4.35%)
Oct 30, 2020 19.81 20.24 19.67 20.24 4,916,000 +0.50(+2.53%)
Oct 29, 2020 19.13 19.84 19.07 19.74 5,898,025 +0.47(+2.44%)
Oct 28, 2020 19.80 19.97 19.20 19.27 5,058,804 -0.83(-4.13%)
Oct 27, 2020 20.39 20.48 20.09 20.10 4,401,166 -0.42(-2.05%)
Oct 26, 2020 20.93 20.98 20.28 20.52 2,916,540 -0.58(-2.75%)
Oct 23, 2020 21.43 21.43 20.72 21.10 2,149,100 -0.07(-0.33%)
Oct 22, 2020 21.09 21.38 20.76 21.17 2,905,165 +0.45(+2.17%)
Oct 21, 2020 20.11 20.82 20.00 20.72 3,812,420 +0.47(+2.32%)
Oct 20, 2020 20.48 20.49 20.13 20.25 2,815,165 +0.05(+0.25%)
Oct 19, 2020 21.16 21.20 20.13 20.20 2,728,009 -0.76(-3.63%)
Oct 16, 2020 20.89 21.16 20.56 20.96 2,750,000 -0.01(-0.05%)
Oct 15, 2020 20.84 21.03 20.54 20.97 4,019,328 +0.04(+0.19%)
Oct 14, 2020 21.65 21.76 20.89 20.93 6,082,454 -0.64(-2.97%)
Oct 13, 2020 22.26 22.44 21.46 21.57 5,107,445 -0.77(-3.45%)
Oct 12, 2020 22.17 22.42 21.91 22.34 1,877,648 +0.10(+0.45%)
Oct 09, 2020 22.85 23.05 22.23 22.24 3,039,800 -0.53(-2.33%)
Oct 08, 2020 22.33 22.79 22.28 22.77 3,097,547 +0.58(+2.61%)
Oct 07, 2020 21.53 22.34 21.41 22.19 2,665,899 +0.67(+3.11%)
Oct 06, 2020 22.05 22.11 21.49 21.52 2,557,178 -0.39(-1.78%)
Oct 05, 2020 21.96 22.13 21.62 21.91 2,154,699 +0.41(+1.91%)
Oct 02, 2020 21.15 21.60 21.05 21.50 2,568,400 -0.01(-0.05%)
Oct 01, 2020 21.89 22.02 21.24 21.51 3,595,584 -0.26(-1.19%)
Sep 30, 2020 21.89 22.30 21.64 21.77 2,872,662 +0.02(+0.09%)
Sep 29, 2020 21.93 22.13 21.59 21.75 2,295,769 -0.20(-0.91%)
Sep 28, 2020 21.75 22.12 21.56 21.95 3,105,687 +0.62(+2.91%)
Sep 25, 2020 21.07 21.42 20.87 21.33 2,414,500 +0.01(+0.05%)
Sep 24, 2020 21.21 21.55 20.79 21.32 3,377,209 +0.20(+0.95%)
Sep 23, 2020 22.00 22.58 21.09 21.12 3,930,726 -1.21(-5.42%)
Sep 22, 2020 22.42 22.77 22.17 22.33 2,466,805 -0.09(-0.40%)
Sep 21, 2020 23.43 23.51 22.28 22.42 4,096,507 -1.46(-6.11%)
Sep 18, 2020 24.04 24.32 23.76 23.88 5,109,400 -0.32(-1.32%)
Sep 17, 2020 24.05 24.68 23.89 24.20 4,015,534 -0.07(-0.29%)
Sep 16, 2020 23.94 24.77 23.89 24.27 3,517,134 +0.45(+1.89%)
Sep 15, 2020 23.85 24.12 23.64 23.82 3,402,038 +0.05(+0.21%)
Sep 14, 2020 23.00 23.89 22.91 23.77 5,051,914 +0.94(+4.12%)
Sep 11, 2020 23.41 23.58 22.55 22.83 5,007,600 -0.62(-2.64%)
Sep 10, 2020 23.23 23.80 23.23 23.45 5,316,893 +0.39(+1.69%)
Sep 09, 2020 22.52 23.19 22.12 23.06 4,488,498 +0.56(+2.49%)
Sep 08, 2020 22.57 23.20 22.43 22.50 5,360,110 -0.31(-1.36%)
Sep 04, 2020 21.88 22.88 21.80 22.81 9,453,200 +1.17(+5.41%)
Sep 03, 2020 21.97 22.68 21.46 21.64 5,404,455 -0.17(-0.78%)
Sep 02, 2020 21.30 22.13 21.22 21.81 4,066,088 +0.39(+1.82%)
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.