DISCK: Historical Prices for Discovery Communications, Inc

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	26.98	27.09	26.83	26.85	425,700	26.85
15-Dec-09	27.13	27.29	26.78	26.85	820,900	26.85
14-Dec-09	27.65	27.82	27.08	27.27	494,200	27.27
11-Dec-09	28.05	28.09	27.53	27.69	419,900	27.69
10-Dec-09	27.22	28.05	27.10	27.82	418,400	27.82
9-Dec-09	27.64	27.64	27.05	27.16	402,500	27.16
8-Dec-09	27.73	27.73	27.30	27.44	260,300	27.44
7-Dec-09	27.32	27.89	27.32	27.68	296,300	27.68
4-Dec-09	27.59	27.78	27.16	27.45	355,700	27.45
3-Dec-09	28.00	28.17	27.38	27.44	519,600	27.44
2-Dec-09	28.01	28.45	27.91	28.03	438,700	28.03
1-Dec-09	28.25	28.48	27.98	28.16	695,500	28.16
30-Nov-09	27.79	28.08	27.38	28.04	639,100	28.04
27-Nov-09	27.16	27.89	27.16	27.69	63,600	27.69
25-Nov-09	27.97	28.11	27.76	27.96	290,600	27.96
24-Nov-09	27.77	28.12	27.42	28.05	385,400	28.05
23-Nov-09	27.93	28.46	27.41	27.71	318,600	27.71
20-Nov-09	27.51	27.77	26.79	27.40	328,900	27.40
19-Nov-09	27.66	27.66	26.98	27.51	293,600	27.51
18-Nov-09	27.92	28.21	27.60	27.69	274,900	27.69
17-Nov-09	27.80	28.16	27.48	28.16	299,900	28.16
16-Nov-09	27.02	27.79	26.82	27.75	224,400	27.75
13-Nov-09	26.89	26.99	26.51	26.99	240,500	26.99
12-Nov-09	26.61	27.20	26.58	26.70	228,800	26.70
11-Nov-09	26.99	27.22	26.69	26.78	159,400	26.78
10-Nov-09	27.00	27.00	26.41	26.81	427,200	26.81
9-Nov-09	26.51	26.98	26.01	26.97	319,800	26.97
6-Nov-09	25.60	26.08	25.28	26.08	205,400	26.08
5-Nov-09	25.00	25.70	24.51	25.68	454,300	25.68
4-Nov-09	24.62	25.79	24.49	24.61	379,200	24.61
3-Nov-09	23.72	24.39	23.33	24.38	397,200	24.38
2-Nov-09	23.94	24.52	23.54	23.82	560,200	23.82
30-Oct-09	25.00	25.10	23.88	24.02	342,600	24.02
29-Oct-09	24.49	25.20	24.38	25.09	650,600	25.09
28-Oct-09	25.39	25.39	24.44	24.52	543,700	24.52
27-Oct-09	26.52	26.55	25.58	25.59	409,300	25.59
26-Oct-09	26.36	26.69	26.23	26.30	437,700	26.30
23-Oct-09	26.43	26.64	26.26	26.36	444,300	26.36
22-Oct-09	26.25	26.94	26.17	26.60	306,100	26.60
21-Oct-09	27.30	27.48	26.37	26.46	250,700	26.46
20-Oct-09	27.64	27.98	27.30	27.45	517,300	27.45
19-Oct-09	27.09	27.76	26.80	27.55	850,700	27.55
16-Oct-09	26.81	27.20	26.75	26.96	402,900	26.96
15-Oct-09	27.44	27.48	26.91	27.00	405,200	27.00
14-Oct-09	27.47	27.51	27.16	27.45	518,600	27.45
13-Oct-09	27.64	27.64	27.10	27.30	159,800	27.30
12-Oct-09	27.56	27.89	27.36	27.55	308,900	27.55
9-Oct-09	28.05	28.05	27.38	27.63	401,500	27.63
8-Oct-09	27.36	28.15	27.36	27.98	1,025,800	27.98
7-Oct-09	26.96	27.38	26.83	27.34	464,000	27.34
6-Oct-09	26.58	27.45	26.45	27.16	279,000	27.16
5-Oct-09	26.43	26.69	26.15	26.58	447,000	26.58
2-Oct-09	25.93	26.18	25.65	26.10	156,400	26.10
1-Oct-09	26.54	26.84	25.92	26.01	454,800	26.01
30-Sep-09	25.60	26.27	25.60	26.03	395,600	26.03
29-Sep-09	25.50	25.95	25.30	25.67	315,600	25.67
28-Sep-09	24.92	25.67	24.88	25.46	284,900	25.46
25-Sep-09	25.40	25.51	24.85	24.85	267,600	24.85
24-Sep-09	25.79	25.80	25.29	25.54	285,500	25.54
23-Sep-09	26.35	26.48	25.76	25.78	408,300	25.78
22-Sep-09	26.22	26.48	26.20	26.35	476,100	26.35
21-Sep-09	26.15	26.58	26.14	26.18	339,500	26.18
18-Sep-09	26.36	26.60	26.03	26.41	413,600	26.41
17-Sep-09	26.50	26.50	26.12	26.14	226,300	26.14
16-Sep-09	26.04	26.75	25.83	26.45	199,100	26.45
15-Sep-09	25.47	26.04	25.31	25.88	516,500	25.88
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions