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, 2011 38.66 39.20 38.57 39.00 1,268,925 +0.34(+0.88%)
Jan 28, 2011 39.27 39.60 38.59 38.66 1,744,494 -0.66(-1.68%)
Jan 27, 2011 39.34 39.95 39.28 39.32 1,034,623 -0.06(-0.15%)
Jan 26, 2011 39.50 39.54 39.18 39.38 1,623,754 -0.09(-0.23%)
Jan 25, 2011 40.00 40.13 38.97 39.47 1,586,702 -0.61(-1.52%)
Jan 24, 2011 40.02 40.37 39.40 40.08 1,761,986 +0.04(+0.10%)
Jan 21, 2011 40.07 40.53 39.82 40.04 2,195,168 +0.26(+0.65%)
Jan 20, 2011 40.12 40.18 39.59 39.78 2,449,252 +0.29(+0.73%)
Jan 19, 2011 39.50 39.96 39.30 39.49 3,256,184 +0.02(+0.04%)
Jan 18, 2011 38.76 39.53 38.42 39.48 2,702,556 +0.91(+2.37%)
Jan 14, 2011 38.80 38.81 37.70 38.56 3,877,604 -0.27(-0.70%)
Jan 13, 2011 39.68 39.70 38.75 38.83 3,047,467 -0.83(-2.09%)
Jan 12, 2011 40.11 40.11 39.39 39.66 2,557,476 -0.29(-0.73%)
Jan 11, 2011 40.04 40.20 39.78 39.95 1,543,520 +0.13(+0.33%)
Jan 10, 2011 39.69 40.12 39.47 39.82 2,127,866 -0.50(-1.24%)
Jan 07, 2011 40.31 40.40 39.70 40.32 2,633,003 +0.01(+0.02%)
Jan 06, 2011 40.47 40.48 40.03 40.31 2,772,702 -0.24(-0.59%)
Jan 05, 2011 41.29 41.48 40.34 40.55 3,153,917 -0.88(-2.12%)
Jan 04, 2011 42.08 42.09 41.32 41.43 1,380,702 -0.58(-1.38%)
Jan 03, 2011 42.00 42.25 41.71 42.01 1,357,867 +0.31(+0.74%)
Dec 31, 2010 41.68 42.22 41.46 41.70 1,029,088 -0.10(-0.24%)
Dec 30, 2010 42.14 42.14 41.49 41.80 1,345,245 -0.40(-0.95%)
Dec 29, 2010 41.80 42.36 41.60 42.20 772,946 +0.40(+0.96%)
Dec 28, 2010 42.02 42.17 41.40 41.80 741,063 -0.07(-0.17%)
Dec 27, 2010 42.13 42.13 41.64 41.87 790,611 -0.28(-0.66%)
Dec 23, 2010 42.77 42.97 42.02 42.15 1,245,631 -0.63(-1.47%)
Dec 22, 2010 42.72 42.94 42.54 42.78 1,373,790 +0.07(+0.16%)
Dec 21, 2010 42.65 42.79 42.39 42.71 885,990 +0.29(+0.68%)
Dec 20, 2010 42.88 42.88 42.09 42.42 902,240 -0.05(-0.12%)
Dec 17, 2010 42.16 42.52 41.68 42.47 2,341,428 +0.29(+0.69%)
Dec 16, 2010 41.81 42.22 41.28 42.18 1,093,218 +0.37(+0.88%)
Dec 15, 2010 42.04 42.54 41.76 41.81 1,150,202 -0.27(-0.64%)
Dec 14, 2010 42.12 42.24 41.89 42.08 715,791 +0.06(+0.14%)
Dec 13, 2010 42.72 42.97 41.92 42.02 1,575,856 -0.46(-1.08%)
Dec 10, 2010 42.57 42.59 42.10 42.48 1,496,376 +0.05(+0.12%)
Dec 09, 2010 42.88 42.89 42.14 42.43 1,328,001 -0.26(-0.61%)
Dec 08, 2010 43.16 43.38 42.50 42.69 1,187,874 -0.42(-0.97%)
Dec 07, 2010 43.23 43.54 42.98 43.11 2,767,112 +0.22(+0.51%)
Dec 06, 2010 42.75 43.08 42.53 42.89 1,500,277 -0.03(-0.07%)
Dec 03, 2010 42.03 42.98 41.86 42.92 1,444,512 +0.80(+1.90%)
Dec 02, 2010 41.24 42.32 41.24 42.12 1,364,959 +0.78(+1.89%)
Dec 01, 2010 41.38 41.55 40.61 41.34 2,455,614 +0.56(+1.37%)
Nov 30, 2010 40.96 41.48 40.74 40.78 3,758,241 -0.66(-1.59%)
Nov 29, 2010 41.72 41.72 40.80 41.44 2,005,299 -0.69(-1.64%)
Nov 26, 2010 41.74 42.32 41.59 42.13 661,729 +0.04(+0.10%)
Nov 24, 2010 41.43 42.09 42.09 42.09 1,046,338 +0.89(+2.16%)
Nov 23, 2010 41.71 41.71 40.93 41.20 1,494,374 -0.89(-2.11%)
Nov 22, 2010 42.20 42.27 41.68 42.09 1,509,573 -0.25(-0.59%)
Nov 19, 2010 42.42 42.62 41.98 42.34 1,336,456 -0.05(-0.12%)
Nov 18, 2010 42.17 42.73 42.00 42.39 2,377,079 +0.73(+1.75%)
Nov 17, 2010 40.69 41.66 40.47 41.66 4,658,812 +1.39(+3.45%)
Nov 16, 2010 40.00 40.33 39.62 40.27 2,449,127 +0.04(+0.10%)
Nov 15, 2010 40.60 40.63 40.01 40.23 2,147,828 -0.17(-0.42%)
Nov 12, 2010 40.51 40.82 40.22 40.40 1,705,310 -0.20(-0.49%)
Nov 11, 2010 40.92 40.99 40.29 40.60 2,619,120 -0.56(-1.36%)
Nov 10, 2010 40.57 41.34 40.17 41.16 2,798,386 +0.63(+1.55%)
Nov 09, 2010 41.02 41.18 40.40 40.53 2,236,252 -0.44(-1.07%)
Nov 08, 2010 41.15 41.50 40.73 40.97 2,069,816 -0.14(-0.34%)
Nov 05, 2010 41.99 42.15 41.07 41.11 2,485,058 -0.84(-2.00%)
Nov 04, 2010 42.99 43.13 41.69 41.95 2,625,891 -0.65(-1.53%)
Nov 03, 2010 42.79 43.09 42.15 42.60 4,407,624 -1.89(-4.25%)
Nov 02, 2010 44.98 45.17 44.40 44.49 1,771,758 +0.09(+0.20%)
Nov 01, 2010 44.92 45.18 44.12 44.40 1,127,128 -0.27(-0.60%)
Oct 29, 2010 44.70 44.74 44.19 44.67 1,731,664 -0.30(-0.67%)
Oct 28, 2010 45.28 45.42 44.63 44.97 1,410,533 +0.01(+0.02%)
Oct 27, 2010 44.21 44.99 43.84 44.96 1,989,358 +0.68(+1.54%)
Oct 25, 2010 44.08 45.18 43.97 44.28 2,020,247 +0.55(+1.26%)
Oct 22, 2010 43.59 43.90 43.27 43.73 681,946 +0.33(+0.76%)
Oct 21, 2010 43.63 44.33 43.17 43.40 999,261 +0.03(+0.07%)
Oct 20, 2010 42.81 43.88 42.63 43.37 1,115,184 +0.71(+1.66%)
Oct 19, 2010 42.79 43.32 42.36 42.66 1,508,156 -0.62(-1.43%)
Oct 18, 2010 43.22 43.43 43.01 43.28 866,074 +0.09(+0.21%)
Oct 15, 2010 43.68 43.68 42.66 43.19 1,421,539 +0.00(+0.00%)
Oct 14, 2010 43.40 43.88 42.89 43.19 1,837,105 -0.76(-1.73%)
Oct 13, 2010 43.69 44.30 43.69 43.95 1,177,805 +0.46(+1.06%)
Oct 12, 2010 43.16 43.67 42.56 43.49 1,004,197 +0.28(+0.65%)
Oct 11, 2010 43.40 43.69 43.12 43.21 912,381 -0.22(-0.51%)
Oct 08, 2010 43.97 44.03 43.10 43.43 1,481,782 -0.41(-0.94%)
Oct 07, 2010 43.57 43.90 43.33 43.84 1,155,144 +0.51(+1.18%)
Oct 06, 2010 43.89 44.08 43.00 43.33 1,665,122 -0.56(-1.28%)
Oct 05, 2010 42.97 44.02 42.73 43.89 2,490,160 +1.29(+3.03%)
Oct 04, 2010 43.10 43.37 42.50 42.60 2,134,345 -0.67(-1.55%)
Oct 01, 2010 43.80 43.80 42.98 43.27 1,466,364 -0.28(-0.64%)
Sep 30, 2010 43.89 44.39 43.42 43.55 1,727,631 +0.05(+0.11%)
Sep 29, 2010 43.51 43.78 43.23 43.50 922,872 -0.19(-0.43%)
Sep 28, 2010 43.65 43.85 43.31 43.69 1,673,202 -0.05(-0.10%)
Sep 27, 2010 43.50 43.98 43.29 43.73 1,212,120 +0.20(+0.45%)
Sep 24, 2010 43.22 43.62 43.12 43.54 1,979,576 +1.03(+2.42%)
Sep 23, 2010 42.25 43.13 41.95 42.51 1,173,143 +0.00(+0.00%)
Sep 22, 2010 43.24 43.60 42.37 42.51 2,175,755 -0.73(-1.69%)
Sep 21, 2010 43.52 44.16 43.10 43.24 1,781,664 -0.13(-0.30%)
Sep 20, 2010 42.24 43.56 41.93 43.37 2,213,925 +1.38(+3.29%)
Sep 17, 2010 41.89 42.18 41.53 41.99 2,230,384 +0.45(+1.08%)
Sep 15, 2010 40.69 42.11 40.56 41.54 3,006,228 +1.09(+2.69%)
Sep 14, 2010 39.84 40.49 39.61 40.45 1,866,442 +0.58(+1.45%)
Sep 13, 2010 39.84 40.33 39.73 39.87 1,010,227 +0.38(+0.96%)
Sep 10, 2010 39.14 39.52 38.97 39.49 610,924 +0.35(+0.89%)
Sep 09, 2010 39.60 39.70 38.94 39.14 1,221,807 +0.00(+0.00%)
Sep 08, 2010 39.24 39.77 39.03 39.14 1,301,938 -0.04(-0.10%)
Sep 07, 2010 39.43 39.83 38.93 39.18 1,133,221 -1.00(-2.49%)
Sep 03, 2010 39.87 40.52 39.56 40.18 1,139,809 +0.74(+1.88%)
Sep 02, 2010 39.06 39.53 38.99 39.44 1,146,824 +0.50(+1.28%)
Sep 01, 2010 38.24 39.25 38.22 38.94 1,997,645 +1.19(+3.15%)
Aug 31, 2010 37.55 38.21 37.47 37.75 1,519,289 +0.01(+0.03%)
Aug 30, 2010 37.92 38.41 37.74 37.74 1,003,705 -0.25(-0.66%)
Aug 27, 2010 37.51 38.10 36.89 37.99 1,315,929 +0.81(+2.18%)
Aug 26, 2010 36.90 37.42 36.86 37.18 1,835,437 +0.38(+1.03%)
Aug 25, 2010 36.56 36.97 36.19 36.80 1,127,337 -0.01(-0.03%)
Aug 24, 2010 37.46 37.54 36.80 36.81 1,333,158 -0.98(-2.59%)
Aug 23, 2010 38.01 38.30 37.54 37.79 1,048,210 -0.03(-0.08%)
Aug 20, 2010 37.26 37.88 36.99 37.82 1,996,482 +0.45(+1.20%)
Aug 19, 2010 37.78 38.01 37.20 37.37 1,160,747 -0.67(-1.76%)
Aug 18, 2010 37.67 38.44 37.39 38.04 1,002,252 +0.29(+0.77%)
Aug 17, 2010 37.23 38.03 36.97 37.75 1,500,729 +0.78(+2.11%)
Aug 16, 2010 37.00 37.12 36.66 36.97 1,114,619 -0.23(-0.62%)
Aug 13, 2010 37.11 37.54 37.04 37.20 1,739,096 -0.16(-0.43%)
Aug 12, 2010 37.50 37.72 37.06 37.36 2,091,828 -0.57(-1.50%)
Aug 11, 2010 38.00 38.07 37.49 37.93 2,497,412 -0.64(-1.66%)
Aug 10, 2010 38.01 38.66 37.81 38.57 2,314,916 +0.35(+0.92%)
Aug 09, 2010 38.28 38.28 38.00 38.22 1,529,454 +0.03(+0.08%)
Aug 06, 2010 37.92 38.29 37.76 38.19 2,186,268 -0.15(-0.39%)
Aug 05, 2010 38.00 38.37 37.49 38.34 2,349,774 -0.02(-0.05%)
Aug 04, 2010 38.54 38.61 38.03 38.36 2,004,337 -0.04(-0.10%)
Aug 03, 2010 39.27 39.73 37.96 38.40 4,296,646 -0.96(-2.44%)
Aug 02, 2010 39.34 39.99 39.23 39.36 2,872,673 +0.75(+1.94%)
Jul 30, 2010 37.62 38.80 37.21 38.61 2,289,880 +0.55(+1.45%)
Jul 29, 2010 38.20 38.55 37.65 38.06 1,486,440 +0.21(+0.55%)
Jul 28, 2010 37.90 37.98 37.55 37.85 1,251,137 -0.13(-0.34%)
Jul 27, 2010 38.35 38.53 37.78 37.98 1,430,284 -0.31(-0.81%)
Jul 26, 2010 37.10 38.29 36.97 38.29 1,878,402 +1.32(+3.57%)
Jul 23, 2010 35.99 36.99 35.77 36.97 1,665,621 +0.86(+2.38%)
Jul 22, 2010 35.30 36.22 34.90 36.11 1,951,105 +1.13(+3.23%)
Jul 21, 2010 35.87 35.93 34.84 34.98 2,246,301 -0.83(-2.32%)
Jul 20, 2010 34.84 35.87 34.70 35.81 2,017,315 +0.38(+1.07%)
Jul 19, 2010 35.13 35.61 34.99 35.43 1,407,465 +0.44(+1.26%)
Jul 16, 2010 36.14 36.26 34.92 34.99 2,069,939 -1.30(-3.58%)
Jul 15, 2010 36.56 36.65 35.77 36.29 1,691,194 -0.34(-0.93%)
Jul 14, 2010 36.39 36.91 36.11 36.63 1,806,285 +0.03(+0.08%)
Jul 13, 2010 36.23 36.89 36.03 36.60 2,475,382 +0.66(+1.84%)
Jul 12, 2010 36.01 36.27 35.58 35.94 1,809,358 -0.35(-0.96%)
Jul 09, 2010 36.25 36.50 35.94 36.29 2,226,289 -0.04(-0.11%)
Jul 08, 2010 36.51 36.62 35.86 36.33 1,913,102 +0.06(+0.17%)
Jul 07, 2010 35.58 36.33 35.55 36.27 2,358,883 +0.64(+1.80%)
Jul 06, 2010 35.82 36.26 35.25 35.63 1,930,570 +0.24(+0.68%)
Jul 02, 2010 36.16 36.35 34.94 35.39 1,902,436 -0.70(-1.94%)
Jul 01, 2010 35.61 36.11 34.96 36.09 2,880,008 +0.38(+1.06%)
Jun 30, 2010 35.26 36.42 35.24 35.71 3,535,644 +0.25(+0.71%)
Jun 29, 2010 37.01 37.14 35.18 35.46 3,041,989 -2.17(-5.77%)
Jun 25, 2010 37.30 37.86 36.88 37.63 20,689,772 +0.33(+0.88%)
Jun 24, 2010 38.14 38.22 37.15 37.30 3,842,788 -0.89(-2.33%)
Jun 23, 2010 38.92 38.98 37.74 38.19 2,950,974 -0.51(-1.32%)
Jun 22, 2010 39.41 39.82 38.58 38.70 4,181,895 -0.67(-1.70%)
Jun 21, 2010 39.70 40.13 39.19 39.37 2,951,395 +0.11(+0.28%)
Jun 18, 2010 39.46 39.71 38.93 39.26 2,165,670 -0.05(-0.13%)
Jun 17, 2010 39.14 39.50 38.98 39.31 1,962,856 +0.14(+0.36%)
Jun 16, 2010 39.35 39.69 38.92 39.17 2,318,768 -0.36(-0.91%)
Jun 15, 2010 38.75 39.54 38.41 39.53 2,239,210 +1.17(+3.05%)
Jun 14, 2010 38.68 39.00 38.28 38.36 1,745,144 -0.15(-0.39%)
Jun 11, 2010 37.53 38.52 37.27 38.51 2,304,832 +0.53(+1.40%)
Jun 10, 2010 36.52 38.02 36.07 37.98 2,430,789 +2.14(+5.97%)
Jun 09, 2010 35.89 36.75 35.74 35.84 2,106,025 -0.03(-0.08%)
Jun 08, 2010 36.06 36.12 34.90 35.87 3,276,698 -0.19(-0.53%)
Jun 07, 2010 36.91 37.29 36.01 36.06 2,028,388 -0.89(-2.41%)
Jun 04, 2010 38.30 38.37 36.81 36.95 2,620,522 -1.93(-4.96%)
Jun 03, 2010 38.91 39.54 38.66 38.88 2,805,967 -0.19(-0.49%)
Jun 02, 2010 37.32 39.07 37.10 39.07 4,727,835 +1.99(+5.37%)
Jun 01, 2010 37.23 38.22 37.08 37.08 1,728,680 -0.58(-1.54%)
May 28, 2010 38.71 38.63 37.28 37.66 2,683,432 -1.05(-2.71%)
May 27, 2010 37.84 38.72 37.84 38.71 1,968,541 +1.48(+3.99%)
May 26, 2010 36.63 38.04 36.47 37.23 2,996,056 +0.77(+2.10%)
May 25, 2010 35.51 36.53 34.86 36.46 2,851,717 +0.07(+0.19%)
May 24, 2010 36.24 36.83 35.90 36.39 1,880,572 -0.03(-0.08%)
May 21, 2010 35.21 36.64 35.06 36.42 3,229,792 +0.63(+1.76%)
May 20, 2010 36.03 36.78 35.76 35.79 2,838,030 -1.26(-3.40%)
May 19, 2010 36.99 37.62 36.36 37.05 2,788,845 -0.04(-0.09%)
May 18, 2010 37.51 37.77 36.71 37.09 1,613,529 -0.12(-0.31%)
May 17, 2010 37.70 37.87 36.65 37.20 2,181,663 -0.29(-0.77%)
May 14, 2010 37.98 38.12 37.18 37.49 1,712,474 -0.60(-1.58%)
May 13, 2010 38.77 39.10 38.09 38.09 1,381,607 -0.63(-1.63%)
May 12, 2010 38.18 38.75 38.06 38.72 1,205,406 +0.57(+1.49%)
May 11, 2010 37.87 38.34 37.29 38.15 2,345,129 +0.40(+1.06%)
May 10, 2010 37.33 38.66 36.40 37.75 3,086,019 +2.50(+7.09%)
May 07, 2010 36.49 37.05 34.88 35.25 3,301,953 -1.07(-2.95%)
May 06, 2010 37.29 38.16 33.51 36.32 2,878,626 -1.27(-3.38%)
May 05, 2010 37.77 38.57 37.25 37.59 2,530,794 -1.28(-3.29%)
May 04, 2010 39.08 39.10 38.48 38.87 2,684,488 -0.49(-1.24%)
May 03, 2010 39.00 39.40 38.70 39.36 3,395,046 +0.63(+1.63%)
Apr 30, 2010 37.75 39.11 37.62 38.73 4,337,478 +1.23(+3.28%)
Apr 29, 2010 36.59 37.67 36.53 37.50 4,183,609 +1.25(+3.45%)
Apr 28, 2010 36.21 36.45 35.93 36.25 1,743,100 +0.16(+0.44%)
Apr 27, 2010 36.75 36.97 35.98 36.09 2,568,407 -0.91(-2.45%)
Apr 26, 2010 37.36 37.41 36.91 37.00 2,285,908 -0.30(-0.80%)
Apr 23, 2010 36.72 37.41 36.34 37.30 2,705,917 +0.67(+1.83%)
Apr 22, 2010 36.37 36.67 36.04 36.63 2,386,580 +0.18(+0.49%)
Apr 21, 2010 36.13 36.70 36.07 36.45 3,165,906 +0.43(+1.19%)
Apr 20, 2010 35.46 36.09 35.34 36.02 1,560,429 +0.68(+1.92%)
Apr 19, 2010 35.20 35.55 34.91 35.34 1,889,507 +0.15(+0.43%)
Apr 16, 2010 35.01 35.68 34.79 35.19 3,919,619 +0.01(+0.03%)
Apr 15, 2010 35.39 35.43 35.08 35.18 1,765,248 -0.15(-0.42%)
Apr 14, 2010 34.87 35.33 34.65 35.33 1,814,721 +0.37(+1.06%)
Apr 13, 2010 34.72 34.99 34.50 34.96 1,650,316 +0.27(+0.78%)
Apr 12, 2010 34.84 34.87 34.63 34.69 1,288,498 -0.14(-0.40%)
Apr 09, 2010 34.09 34.88 34.02 34.83 1,743,018 +0.78(+2.29%)
Apr 08, 2010 34.09 34.27 33.95 34.05 2,060,041 -0.06(-0.18%)
Apr 07, 2010 34.49 34.51 33.91 34.11 2,788,739 -0.51(-1.47%)
Apr 06, 2010 33.97 34.67 33.94 34.62 2,366,704 +0.51(+1.50%)
Apr 05, 2010 33.80 34.14 33.60 34.11 1,981,368 +0.30(+0.89%)
Apr 01, 2010 33.84 33.81 33.81 33.81 3,268,200 +0.02(+0.06%)
Mar 31, 2010 33.95 34.05 33.67 33.79 2,075,184 -0.45(-1.31%)
Mar 30, 2010 33.61 34.35 33.36 34.24 2,399,926 +0.64(+1.90%)
Mar 29, 2010 33.86 34.21 33.42 33.60 1,582,431 +0.01(+0.03%)
Mar 26, 2010 33.85 33.85 33.34 33.59 1,921,870 +0.19(+0.57%)
Mar 25, 2010 33.59 33.88 33.24 33.40 2,004,459 -0.06(-0.18%)
Mar 24, 2010 33.09 33.60 33.05 33.46 2,070,042 +0.11(+0.33%)
Mar 23, 2010 33.16 33.40 32.98 33.35 2,416,355 +0.17(+0.51%)
Mar 22, 2010 32.46 33.28 32.18 33.18 1,888,884 +0.68(+2.09%)
Mar 19, 2010 32.80 33.02 32.30 32.50 2,276,178 -0.05(-0.15%)
Mar 18, 2010 32.68 32.71 32.38 32.55 981,123 -0.02(-0.06%)
Mar 17, 2010 32.40 32.82 32.20 32.57 1,258,095 +0.13(+0.40%)
Mar 16, 2010 32.26 32.51 32.15 32.44 1,472,258 +0.05(+0.15%)
Mar 15, 2010 32.27 32.53 32.14 32.39 1,923,592 -0.05(-0.15%)
Mar 12, 2010 32.32 32.49 31.98 32.44 2,604,347 +0.15(+0.46%)
Mar 11, 2010 31.70 32.34 31.52 32.29 1,889,752 +0.40(+1.25%)
Mar 10, 2010 31.71 32.20 31.29 31.89 2,445,331 -0.02(-0.06%)
Mar 09, 2010 31.00 31.99 30.90 31.91 1,991,905 +0.23(+0.73%)
Mar 08, 2010 31.55 31.85 31.36 31.68 2,435,568 +0.13(+0.41%)
Mar 05, 2010 31.36 31.59 31.14 31.55 2,583,341 +0.47(+1.51%)
Mar 04, 2010 30.58 31.40 30.51 31.08 3,135,286 +0.47(+1.54%)
Mar 03, 2010 31.01 31.01 30.61 30.61 3,146,452 -0.14(-0.46%)
Mar 02, 2010 31.05 31.10 30.70 30.75 5,909,547 -0.14(-0.45%)
Mar 01, 2010 31.08 31.20 30.81 30.89 7,765,309 -0.26(-0.83%)
Feb 26, 2010 31.58 31.58 30.93 31.15 60,897,128 -0.24(-0.76%)
Feb 25, 2010 31.82 31.83 31.15 31.39 7,426,635 -0.61(-1.91%)
Feb 24, 2010 32.25 32.25 31.60 32.00 4,672,712 -0.07(-0.22%)
Feb 23, 2010 31.42 32.40 31.29 32.07 5,714,342 -0.02(-0.06%)
Feb 22, 2010 32.25 32.66 32.04 32.09 3,108,661 +0.08(+0.25%)
Feb 19, 2010 31.54 32.40 31.42 32.01 2,874,381 +0.41(+1.30%)
Feb 18, 2010 31.22 31.89 31.17 31.60 2,196,120 +0.22(+0.70%)
Feb 17, 2010 30.82 31.80 30.69 31.38 10,067,544 +2.44(+8.43%)
Feb 16, 2010 28.50 29.06 28.41 28.94 1,354,975 +0.25(+0.87%)
Feb 12, 2010 27.98 28.69 28.69 28.69 5,311,700 +0.68(+2.43%)
Feb 11, 2010 27.82 28.16 27.70 28.01 3,394,544 +0.13(+0.47%)
Feb 10, 2010 28.23 28.64 27.85 27.88 4,115,143 -1.39(-4.75%)
Feb 09, 2010 28.65 29.36 28.65 29.27 2,752,387 +0.76(+2.67%)
Feb 08, 2010 28.59 28.82 28.42 28.51 2,016,441 +0.05(+0.18%)
Feb 05, 2010 28.53 28.53 27.69 28.46 2,451,561 -0.16(-0.56%)
Feb 04, 2010 29.13 29.20 28.54 28.62 2,000,670 -0.73(-2.49%)
Feb 03, 2010 29.51 29.55 29.30 29.35 2,472,269 -0.16(-0.54%)
Feb 02, 2010 29.73 29.92 29.32 29.51 2,002,933 -0.28(-0.94%)
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.