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 (%)
Mar 31, 2015 31.06 31.21 30.67 30.76 3,194,016 -0.33(-1.06%)
Mar 30, 2015 31.32 31.64 31.01 31.09 2,484,042 -0.18(-0.58%)
Mar 27, 2015 30.83 31.67 30.64 31.27 3,424,919 +0.34(+1.10%)
Mar 26, 2015 31.35 31.48 30.60 30.93 5,427,210 -0.62(-1.97%)
Mar 25, 2015 32.52 32.55 31.15 31.55 5,454,845 -0.96(-2.95%)
Mar 24, 2015 32.38 32.71 32.22 32.51 2,319,529 -0.04(-0.12%)
Mar 23, 2015 32.45 32.79 32.38 32.55 2,269,541 +0.10(+0.31%)
Mar 20, 2015 32.01 32.46 31.66 32.45 3,855,862 +0.63(+1.98%)
Mar 19, 2015 31.52 31.84 31.19 31.82 4,706,807 +0.17(+0.54%)
Mar 18, 2015 31.95 32.03 31.08 31.65 5,980,907 -0.46(-1.43%)
Mar 17, 2015 32.35 32.49 31.80 32.11 3,820,846 -0.49(-1.52%)
Mar 16, 2015 32.19 32.64 31.70 32.60 2,331,990 +0.57(+1.80%)
Mar 13, 2015 32.25 32.45 31.59 32.03 4,304,661 -0.36(-1.11%)
Mar 12, 2015 32.49 32.72 31.74 32.39 3,979,433 -0.01(-0.03%)
Mar 11, 2015 32.34 32.63 32.17 32.40 3,057,067 +0.03(+0.11%)
Mar 10, 2015 32.80 32.85 32.19 32.37 3,284,504 -0.44(-1.34%)
Mar 09, 2015 33.08 33.27 32.65 32.80 2,998,106 -0.27(-0.83%)
Mar 06, 2015 33.39 33.53 32.79 33.08 5,398,008 -0.48(-1.43%)
Mar 05, 2015 33.82 33.93 33.36 33.56 2,602,125 -0.24(-0.71%)
Mar 04, 2015 33.92 33.99 33.32 33.80 4,156,424 -0.20(-0.57%)
Mar 03, 2015 32.56 34.05 32.46 33.99 5,858,168 +1.34(+4.12%)
Mar 02, 2015 32.38 32.81 32.10 32.65 3,452,185 +0.35(+1.08%)
Feb 27, 2015 32.53 32.73 32.21 32.30 4,123,595 -0.15(-0.45%)
Feb 26, 2015 32.95 33.14 32.13 32.45 3,316,307 -0.49(-1.50%)
Feb 25, 2015 33.06 33.77 32.77 32.94 6,331,370 -0.06(-0.18%)
Feb 24, 2015 32.90 33.16 32.34 33.00 7,012,927 +0.66(+2.06%)
Feb 23, 2015 32.00 33.82 31.90 32.34 17,369,364 +1.41(+4.54%)
Feb 20, 2015 31.00 31.17 29.45 30.93 23,015,882 -0.17(-0.55%)
Feb 19, 2015 30.65 32.37 29.70 31.10 9,924,046 +0.20(+0.65%)
Feb 18, 2015 30.85 31.12 30.61 30.90 4,991,759 +0.10(+0.32%)
Feb 17, 2015 31.50 31.74 30.78 30.80 3,753,243 -0.65(-2.07%)
Feb 13, 2015 30.25 31.45 31.45 31.45 4,509,500 +1.11(+3.64%)
Feb 12, 2015 30.67 30.95 30.07 30.34 3,758,842 -0.25(-0.82%)
Feb 11, 2015 30.91 31.00 30.19 30.59 2,592,550 -0.25(-0.79%)
Feb 10, 2015 30.23 30.88 29.87 30.84 2,686,933 +0.79(+2.63%)
Feb 09, 2015 29.48 30.22 29.48 30.05 2,457,129 +0.14(+0.48%)
Feb 06, 2015 29.15 30.43 29.15 29.91 2,719,136 +0.71(+2.45%)
Feb 05, 2015 30.10 30.28 29.04 29.19 5,389,772 -0.91(-3.02%)
Feb 04, 2015 29.61 30.44 29.60 30.10 4,554,247 +0.53(+1.79%)
Feb 03, 2015 29.51 30.19 29.32 29.57 6,038,023 +0.29(+0.99%)
Feb 02, 2015 29.16 29.28 28.90 29.28 3,332,523 +0.30(+1.02%)
Jan 30, 2015 29.56 29.82 28.94 28.98 5,457,886 -0.75(-2.54%)
Jan 29, 2015 29.90 29.90 29.30 29.74 4,583,852 -0.04(-0.12%)
Jan 28, 2015 30.22 30.29 29.64 29.77 4,595,618 -0.28(-0.92%)
Jan 27, 2015 29.59 30.20 29.55 30.05 2,156,689 -0.01(-0.03%)
Jan 26, 2015 29.98 30.36 29.88 30.06 2,152,424 +0.22(+0.74%)
Jan 23, 2015 29.25 30.15 29.25 29.84 3,029,665 -0.22(-0.73%)
Jan 22, 2015 29.62 30.20 29.49 30.06 4,569,542 +0.61(+2.05%)
Jan 21, 2015 29.12 29.83 29.05 29.45 5,661,986 +0.20(+0.70%)
Jan 20, 2015 29.61 29.61 28.75 29.25 6,504,557 -0.16(-0.56%)
Jan 16, 2015 29.25 29.72 28.94 29.41 9,682,437 -0.05(-0.19%)
Jan 15, 2015 30.15 30.15 29.43 29.47 5,078,101 -0.53(-1.77%)
Jan 14, 2015 30.57 30.76 29.57 30.00 6,142,527 -1.21(-3.88%)
Jan 13, 2015 31.88 32.22 31.02 31.21 4,466,206 -0.43(-1.36%)
Jan 12, 2015 32.20 32.29 31.57 31.64 3,348,599 -0.39(-1.22%)
Jan 09, 2015 32.38 32.54 31.96 32.03 3,103,780 -0.44(-1.36%)
Jan 08, 2015 32.64 32.75 31.93 32.47 4,341,083 +0.26(+0.81%)
Jan 07, 2015 32.27 32.27 31.46 32.21 4,011,683 +0.23(+0.72%)
Jan 06, 2015 33.08 33.13 31.93 31.98 3,874,813 -1.08(-3.27%)
Jan 05, 2015 34.35 34.41 32.94 33.06 1,943,507 -1.42(-4.12%)
Jan 02, 2015 34.63 34.64 34.12 34.48 1,987,147 +0.03(+0.09%)
Dec 31, 2014 35.35 34.45 34.45 34.45 2,689,300 -0.77(-2.17%)
Dec 30, 2014 35.42 35.42 34.64 35.22 1,779,651 -0.24(-0.69%)
Dec 29, 2014 34.75 35.74 34.70 35.46 1,403,696 +0.59(+1.69%)
Dec 26, 2014 35.04 35.13 34.61 34.87 1,377,109 -0.02(-0.06%)
Dec 24, 2014 34.98 34.89 34.89 34.89 715,800 -0.19(-0.54%)
Dec 23, 2014 34.72 35.50 34.65 35.08 2,389,975 +0.48(+1.39%)
Dec 22, 2014 35.56 35.61 34.35 34.60 3,592,532 -0.83(-2.34%)
Dec 19, 2014 35.76 35.78 34.85 35.43 5,941,534 +0.02(+0.06%)
Dec 18, 2014 34.68 35.45 34.47 35.41 3,514,904 +1.19(+3.48%)
Dec 17, 2014 33.30 34.34 33.22 34.22 1,931,625 +1.03(+3.10%)
Dec 16, 2014 32.91 33.70 32.48 33.19 2,810,892 +0.32(+0.97%)
Dec 15, 2014 33.77 34.00 32.69 32.87 2,459,006 -0.51(-1.53%)
Dec 12, 2014 33.32 34.30 33.06 33.38 4,978,208 -0.67(-1.97%)
Dec 11, 2014 34.11 34.67 33.99 34.05 2,727,269 +0.15(+0.44%)
Dec 10, 2014 34.43 34.59 33.87 33.90 2,984,382 -0.74(-2.14%)
Dec 09, 2014 33.54 34.69 33.14 34.64 3,732,242 +0.97(+2.88%)
Dec 08, 2014 33.83 34.14 33.38 33.67 4,337,483 -0.30(-0.88%)
Dec 05, 2014 34.43 34.60 33.19 33.97 7,058,428 -0.46(-1.34%)
Dec 04, 2014 35.24 35.31 34.31 34.43 2,671,621 -0.88(-2.49%)
Dec 03, 2014 34.93 35.69 34.83 35.31 2,701,311 +0.39(+1.12%)
Dec 02, 2014 34.80 35.20 34.65 34.92 1,558,161 +0.23(+0.66%)
Dec 01, 2014 34.63 35.04 34.39 34.69 2,111,130 -0.21(-0.60%)
Nov 28, 2014 35.06 35.09 34.47 34.90 1,077,721 +0.17(+0.49%)
Nov 26, 2014 34.81 34.73 34.73 34.73 1,875,900 -0.08(-0.23%)
Nov 25, 2014 34.83 35.35 34.62 34.81 3,009,837 +0.23(+0.65%)
Nov 24, 2014 34.02 34.61 33.81 34.59 2,791,453 +0.84(+2.47%)
Nov 21, 2014 34.22 34.22 33.45 33.75 3,043,041 -0.17(-0.50%)
Nov 20, 2014 32.76 33.95 32.65 33.92 4,060,831 +0.95(+2.88%)
Nov 19, 2014 33.17 33.46 32.76 32.97 4,012,637 -0.39(-1.17%)
Nov 18, 2014 32.79 33.57 32.41 33.36 4,770,646 +0.83(+2.55%)
Nov 17, 2014 33.21 33.52 32.45 32.53 3,759,018 -1.00(-2.98%)
Nov 14, 2014 32.92 33.63 32.75 33.53 6,156,624 +0.67(+2.04%)
Nov 13, 2014 31.99 32.98 31.75 32.86 7,771,117 +1.00(+3.14%)
Nov 12, 2014 31.29 32.02 31.29 31.86 4,780,919 -0.13(-0.41%)
Nov 11, 2014 32.34 32.68 31.87 31.99 6,446,241 -0.27(-0.84%)
Nov 10, 2014 32.78 32.90 32.19 32.26 4,724,199 -0.36(-1.10%)
Nov 07, 2014 33.02 33.33 32.56 32.62 5,338,461 -0.28(-0.85%)
Nov 06, 2014 34.56 34.70 32.88 32.90 4,515,490 -1.57(-4.55%)
Nov 05, 2014 33.29 34.53 32.15 34.47 11,660,084 +1.16(+3.48%)
Nov 04, 2014 32.66 33.54 32.03 33.31 11,848,428 -2.36(-6.62%)
Nov 03, 2014 35.35 35.73 35.01 35.67 3,740,344 +0.32(+0.91%)
Oct 31, 2014 36.74 37.00 35.15 35.35 5,822,569 -0.59(-1.64%)
Oct 30, 2014 36.14 36.91 35.52 35.94 5,342,001 -1.08(-2.92%)
Oct 29, 2014 37.13 37.41 36.72 37.02 1,565,755 -0.22(-0.59%)
Oct 28, 2014 36.45 37.38 36.45 37.24 2,495,855 +0.72(+1.97%)
Oct 27, 2014 36.48 36.61 36.16 36.52 1,636,211 -0.09(-0.25%)
Oct 24, 2014 35.99 36.75 35.70 36.61 2,112,648 +0.64(+1.78%)
Oct 23, 2014 35.22 36.59 35.00 35.97 3,074,935 +1.08(+3.10%)
Oct 22, 2014 36.31 36.48 34.85 34.89 2,220,219 -1.35(-3.74%)
Oct 21, 2014 34.80 36.50 34.65 36.24 2,830,131 +1.59(+4.60%)
Oct 20, 2014 34.50 34.80 34.08 34.65 2,064,471 +0.00(+0.00%)
Oct 17, 2014 34.46 35.17 34.45 34.65 1,878,598 +0.46(+1.35%)
Oct 16, 2014 33.76 34.45 33.64 34.19 3,161,482 -0.26(-0.75%)
Oct 15, 2014 33.73 34.95 33.21 34.45 4,365,634 +0.14(+0.41%)
Oct 14, 2014 34.19 35.44 34.19 34.31 5,207,588 +0.41(+1.19%)
Oct 13, 2014 35.00 35.25 33.88 33.91 3,393,025 -1.16(-3.32%)
Oct 10, 2014 35.79 35.99 35.05 35.07 3,447,690 -0.72(-2.01%)
Oct 09, 2014 37.00 37.09 35.72 35.79 4,054,228 -1.37(-3.69%)
Oct 08, 2014 36.14 37.27 36.00 37.16 5,510,188 +0.96(+2.65%)
Oct 07, 2014 36.65 36.77 36.05 36.20 4,021,906 -0.65(-1.76%)
Oct 06, 2014 37.16 37.46 36.78 36.85 2,572,244 -0.15(-0.41%)
Oct 03, 2014 36.36 37.13 36.11 37.00 2,795,763 +0.73(+2.01%)
Oct 02, 2014 36.12 36.41 35.47 36.27 5,380,880 -0.04(-0.11%)
Oct 01, 2014 37.63 37.63 36.30 36.31 5,402,095 -1.49(-3.94%)
Sep 30, 2014 37.83 38.13 37.66 37.80 3,200,298 +0.09(+0.25%)
Sep 29, 2014 38.51 38.90 37.30 37.70 4,455,871 -1.30(-3.32%)
Sep 26, 2014 38.07 39.06 37.97 39.00 2,992,077 +0.91(+2.39%)
Sep 25, 2014 37.92 38.38 37.85 38.09 3,471,037 -0.01(-0.04%)
Sep 24, 2014 38.38 38.49 37.75 38.10 2,649,245 -0.12(-0.30%)
Sep 23, 2014 39.46 39.46 38.20 38.22 3,235,368 -1.13(-2.87%)
Sep 22, 2014 40.41 40.48 39.29 39.35 3,370,968 -1.15(-2.84%)
Sep 19, 2014 40.20 40.66 39.91 40.50 15,560,930 +0.53(+1.33%)
Sep 18, 2014 40.01 40.19 39.67 39.97 2,791,337 +0.02(+0.05%)
Sep 17, 2014 39.34 40.09 39.29 39.95 3,821,532 +0.50(+1.25%)
Sep 16, 2014 39.37 39.87 38.70 39.45 5,549,400 +0.10(+0.27%)
Sep 15, 2014 40.42 40.44 38.53 39.35 5,221,840 -0.31(-0.78%)
Sep 12, 2014 40.44 40.44 39.43 39.66 3,805,346 -0.71(-1.76%)
Sep 11, 2014 40.84 41.09 40.06 40.37 3,048,609 -0.60(-1.46%)
Sep 10, 2014 40.83 41.06 40.38 40.97 2,245,144 +0.06(+0.15%)
Sep 09, 2014 42.27 42.34 40.85 40.91 4,262,495 -1.53(-3.61%)
Sep 08, 2014 43.07 43.80 41.86 42.44 4,189,737 -1.00(-2.30%)
Sep 05, 2014 43.52 43.70 42.88 43.44 2,482,159 -0.06(-0.14%)
Sep 04, 2014 43.64 43.77 43.11 43.50 2,226,632 +0.05(+0.10%)
Sep 03, 2014 44.05 44.29 43.24 43.45 2,755,976 -0.55(-1.26%)
Sep 02, 2014 43.90 44.21 43.90 44.01 2,927,827 +0.29(+0.66%)
Aug 29, 2014 43.75 43.72 43.72 43.72 1,818,400 -0.04(-0.09%)
Aug 28, 2014 43.70 43.94 43.44 43.76 2,051,967 -0.02(-0.05%)
Aug 27, 2014 43.97 44.19 43.66 43.78 1,922,481 -0.31(-0.70%)
Aug 26, 2014 43.81 44.44 43.69 44.09 1,904,227 +0.18(+0.41%)
Aug 25, 2014 44.47 44.67 43.73 43.91 1,760,824 -0.39(-0.88%)
Aug 22, 2014 44.82 44.99 44.29 44.30 1,610,600 -0.46(-1.03%)
Aug 21, 2014 44.73 44.86 44.42 44.76 1,612,788 -0.07(-0.16%)
Aug 20, 2014 44.29 44.87 44.13 44.83 1,484,193 +0.40(+0.90%)
Aug 19, 2014 44.25 44.61 43.90 44.43 1,812,020 +0.04(+0.09%)
Aug 18, 2014 43.84 44.47 43.67 44.39 2,165,443 +0.91(+2.08%)
Aug 15, 2014 43.12 43.54 42.90 43.48 2,212,872 +0.72(+1.68%)
Aug 14, 2014 42.69 42.77 42.53 42.77 1,438,069 +0.05(+0.13%)
Aug 13, 2014 40.89 42.72 40.89 42.71 2,999,498 +0.39(+0.92%)
Aug 12, 2014 42.53 42.61 41.83 42.32 1,909,021 -0.18(-0.42%)
Aug 11, 2014 42.29 43.07 42.29 42.50 2,938,036 +0.22(+0.52%)
Aug 08, 2014 41.06 42.09 40.84 42.28 2,226,465 +1.30(+3.18%)
Aug 07, 2014 43.25 43.25 40.65 40.98 3,850,648 -42.04(-50.64%)
Aug 06, 2014 83.78 83.78 82.31 83.02 4,990,400 -1.23(-1.46%)
Aug 05, 2014 84.29 84.46 83.55 84.25 1,618,083 -0.12(-0.14%)
Aug 04, 2014 83.52 84.55 83.32 84.37 1,220,660 +1.04(+1.25%)
Aug 01, 2014 85.00 85.24 83.04 83.33 2,956,920 -1.88(-2.21%)
Jul 31, 2014 82.47 86.24 81.10 85.21 2,272,614 +1.50(+1.79%)
Jul 30, 2014 83.34 84.49 82.76 83.71 1,824,221 +0.78(+0.94%)
Jul 29, 2014 82.95 84.11 82.85 82.93 1,111,333 -0.21(-0.25%)
Jul 28, 2014 82.95 83.31 82.63 83.14 726,012 +0.26(+0.31%)
Jul 25, 2014 82.92 83.57 82.45 82.88 1,227,213 +0.00(+0.00%)
Jul 24, 2014 82.97 83.45 82.62 82.88 1,351,147 +0.06(+0.07%)
Jul 23, 2014 83.97 84.03 82.27 82.82 1,537,319 -0.89(-1.06%)
Jul 22, 2014 84.64 84.64 83.68 83.71 1,430,410 -0.52(-0.62%)
Jul 21, 2014 84.81 85.03 84.06 84.23 1,401,357 -0.87(-1.02%)
Jul 18, 2014 85.36 85.62 84.20 85.10 2,177,128 +0.10(+0.12%)
Jul 17, 2014 83.38 86.81 82.59 85.00 3,599,016 +1.50(+1.80%)
Jul 16, 2014 80.68 85.15 80.26 83.50 5,819,942 +4.96(+6.32%)
Jul 15, 2014 78.09 78.70 77.66 78.54 1,334,303 +0.32(+0.41%)
Jul 14, 2014 79.05 79.05 77.86 78.22 810,758 -0.37(-0.47%)
Jul 11, 2014 77.11 78.78 77.11 78.59 1,033,297 +0.65(+0.83%)
Jul 10, 2014 77.11 78.90 77.11 77.94 1,404,194 -0.77(-0.98%)
Jul 09, 2014 76.33 78.94 76.18 78.71 2,069,642 +2.86(+3.77%)
Jul 08, 2014 75.85 76.19 75.66 75.85 1,720,539 -0.20(-0.26%)
Jul 07, 2014 76.40 76.75 75.56 76.05 887,321 -0.52(-0.68%)
Jul 03, 2014 76.00 76.57 76.57 76.57 1,486,100 +0.64(+0.84%)
Jul 02, 2014 75.00 76.07 74.93 75.93 1,271,079 +0.74(+0.98%)
Jul 01, 2014 74.35 75.44 74.20 75.19 1,426,176 +0.91(+1.23%)
Jun 30, 2014 73.80 75.06 73.80 74.28 1,884,469 +0.22(+0.30%)
Jun 27, 2014 71.65 74.15 71.65 74.06 2,711,392 +1.17(+1.61%)
Jun 26, 2014 73.12 73.88 71.81 72.89 3,970,026 -1.67(-2.24%)
Jun 25, 2014 73.64 74.95 73.62 74.56 1,098,501 +0.22(+0.30%)
Jun 24, 2014 74.13 74.96 74.07 74.34 1,070,777 -0.11(-0.15%)
Jun 23, 2014 73.68 75.63 73.31 74.45 2,699,637 +0.66(+0.89%)
Jun 20, 2014 75.59 75.68 73.46 73.79 2,870,819 -1.86(-2.46%)
Jun 19, 2014 77.08 77.40 75.60 75.65 1,537,764 -1.27(-1.65%)
Jun 18, 2014 77.32 77.32 76.03 76.92 1,339,199 -0.22(-0.29%)
Jun 17, 2014 76.77 77.32 76.38 77.14 1,721,427 +0.15(+0.19%)
Jun 16, 2014 75.94 77.34 75.94 76.99 1,986,961 -0.73(-0.94%)
Jun 13, 2014 78.51 79.05 77.54 77.72 1,295,833 -0.78(-0.99%)
Jun 12, 2014 78.57 79.17 78.26 78.50 1,094,558 -0.18(-0.23%)
Jun 11, 2014 79.91 80.25 78.41 78.68 1,985,239 -1.68(-2.09%)
Jun 10, 2014 80.23 80.42 79.74 80.36 1,094,991 -0.31(-0.38%)
Jun 06, 2014 80.67 80.84 80.01 80.67 1,535,821 +0.40(+0.50%)
Jun 05, 2014 79.43 80.66 79.22 80.27 2,457,592 +1.64(+2.09%)
Jun 04, 2014 77.43 78.80 77.17 78.63 1,509,419 +0.80(+1.03%)
Jun 03, 2014 77.46 77.92 77.06 77.83 1,694,103 +0.17(+0.22%)
Jun 02, 2014 77.03 77.79 76.79 77.66 1,510,974 +0.70(+0.91%)
May 30, 2014 78.38 78.46 76.85 76.96 1,377,249 -0.76(-0.98%)
May 29, 2014 79.17 79.41 77.42 77.72 1,396,565 -1.33(-1.68%)
May 28, 2014 78.59 79.42 77.75 79.05 1,801,054 +0.55(+0.69%)
May 27, 2014 78.46 78.58 77.70 78.50 1,824,782 +0.30(+0.38%)
May 23, 2014 76.11 78.20 78.20 78.20 4,695,600 +2.90(+3.85%)
May 22, 2014 74.10 75.44 73.71 75.30 650,911 +1.00(+1.35%)
May 21, 2014 74.20 75.70 73.71 74.30 3,010,213 +0.57(+0.77%)
May 20, 2014 72.83 74.14 72.83 73.73 1,432,103 +0.06(+0.08%)
May 19, 2014 73.32 74.36 73.08 73.67 1,615,148 -0.05(-0.07%)
May 16, 2014 72.54 73.75 72.12 73.72 1,870,156 +1.02(+1.40%)
May 15, 2014 72.18 73.03 71.56 72.70 1,685,561 +0.36(+0.50%)
May 14, 2014 72.87 72.95 71.81 72.34 1,491,124 -0.46(-0.63%)
May 13, 2014 73.46 73.84 72.70 72.80 1,562,589 -0.63(-0.86%)
May 12, 2014 73.37 74.00 73.18 73.43 1,439,700 +0.37(+0.51%)
May 09, 2014 74.11 74.42 72.95 73.06 1,642,513 -1.30(-1.75%)
May 08, 2014 72.54 75.18 72.51 74.36 1,823,456 +1.64(+2.26%)
May 07, 2014 74.71 75.12 72.35 72.72 2,049,910 -1.99(-2.66%)
May 06, 2014 75.96 77.69 74.13 74.71 4,176,150 -3.06(-3.93%)
May 05, 2014 75.83 77.88 75.49 77.77 1,726,999 +1.16(+1.51%)
May 02, 2014 76.63 77.07 76.33 76.61 1,026,253 +0.49(+0.64%)
May 01, 2014 76.02 76.73 75.76 76.12 1,515,112 +0.22(+0.29%)
Apr 30, 2014 75.38 76.10 75.15 75.90 2,491,651 +0.20(+0.26%)
Apr 29, 2014 75.83 76.17 75.21 75.70 1,586,555 +0.30(+0.40%)
Apr 28, 2014 76.63 77.01 74.72 75.40 1,463,227 -1.21(-1.58%)
Apr 25, 2014 77.22 77.47 76.51 76.61 807,715 -0.84(-1.08%)
Apr 24, 2014 78.09 78.25 77.37 77.45 1,023,633 -0.07(-0.09%)
Apr 23, 2014 77.53 78.47 77.46 77.52 1,444,907 -0.04(-0.05%)
Apr 22, 2014 77.27 77.90 77.26 77.56 960,194 +0.11(+0.14%)
Apr 21, 2014 78.15 78.41 77.14 77.45 1,171,778 -0.38(-0.49%)
Apr 17, 2014 77.31 77.83 77.83 77.83 2,569,700 -0.03(-0.04%)
Apr 16, 2014 77.55 77.88 77.12 77.86 971,862 +1.06(+1.38%)
Apr 15, 2014 77.47 77.68 75.10 76.80 1,638,486 -0.27(-0.35%)
Apr 14, 2014 78.29 78.43 76.69 77.07 1,409,632 -0.60(-0.77%)
Apr 11, 2014 78.22 79.44 77.42 77.67 2,187,719 -1.71(-2.15%)
Apr 10, 2014 80.48 80.85 79.22 79.38 2,213,583 -1.39(-1.72%)
Apr 09, 2014 80.70 80.89 80.16 80.77 1,382,448 +0.35(+0.44%)
Apr 08, 2014 80.21 80.81 79.33 80.42 2,005,368 -0.27(-0.33%)
Apr 07, 2014 83.14 83.14 80.21 80.69 2,354,709 -2.35(-2.83%)
Apr 04, 2014 84.44 84.44 82.70 83.04 1,445,423 -0.70(-0.84%)
Apr 03, 2014 84.44 84.61 83.33 83.74 1,054,423 -0.46(-0.55%)
Apr 02, 2014 84.09 84.77 83.75 84.20 1,228,316 +0.39(+0.47%)
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.