Historical Stock Prices

DISCB 
$33.2
*  
unch
unch
Get DISCB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DISCB now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 33.2 33.2 33.2 33.2 00
07/01/2015 33.2 33.2 33.2 33.2 151
06/30/2015 33.96 33.96 33.96 33.96 00
06/29/2015 33.96 33.96 33.96 33.96 00
06/26/2015 33.96 33.96 33.96 33.96 00
06/25/2015 33.96 33.96 33.96 33.96 00
06/24/2015 33.96 33.96 33.96 33.96 00
06/23/2015 33.96 33.96 33.96 33.96 00
06/22/2015 33.68 33.96 33.57 33.96 400
06/19/2015 33.85 33.85 33.85 33.85 00
06/18/2015 33.85 33.85 33.85 33.85 180
06/17/2015 33.85 33.85 33.85 33.85 00
06/16/2015 33.85 33.85 33.85 33.85 00
06/15/2015 33.85 33.85 33.85 33.85 00
06/12/2015 33.85 33.85 33.85 33.85 00
06/11/2015 33.85 33.85 33.85 33.85 00
06/10/2015 33.85 33.85 33.85 33.85 00
06/09/2015 33.85 33.85 33.85 33.85 00
06/08/2015 33.85 33.85 33.85 33.85 00
06/05/2015 33.85 33.85 33.85 33.85 00
06/04/2015 33.85 33.85 33.85 33.85 00
06/03/2015 33.85 33.85 33.85 33.85 111
06/02/2015 34 34 34 34 00
06/01/2015 34 34 34 34 2,650
05/29/2015 32.89 32.89 32.89 32.89 00
05/28/2015 32.89 32.89 32.89 32.89 00
05/27/2015 32.89 32.89 32.89 32.89 500
05/26/2015 33.03 33.03 33.03 33.03 00
05/22/2015 33.03 33.06 33.03 33.03 2,800
05/21/2015 33.7 33.7 33.7 33.7 300
05/20/2015 34.0199 34.0399 34.0199 34.0399 676
05/19/2015 32.54 33.7034 32.54 33.7034 627
05/18/2015 31.62 31.62 31.62 31.62 00
05/15/2015 31.62 31.62 31.62 31.62 100
05/14/2015 31.48 31.48 31.48 31.48 00
05/13/2015 31.48 31.48 31.48 31.48 00
05/12/2015 31.48 31.48 31.48 31.48 00
05/11/2015 31.48 31.48 31.48 31.48 00
05/08/2015 31.67 31.7225 31.48 31.48 1,710
05/07/2015 31.5996 31.5996 31.39 31.39 236
05/06/2015 31.86 31.86 31.86 31.86 229
05/05/2015 33.3 33.74 32.8 32.8 1,579
05/04/2015 32.22 32.22 32.22 32.22 00
05/01/2015 32.22 32.22 32.22 32.22 00
04/30/2015 32.321 32.38 32.15 32.22 2,533
04/29/2015 33.59 33.59 33.59 33.59 300
04/28/2015 33.42 33.42 33.42 33.42 00
04/27/2015 33.42 33.42 33.42 33.42 105
04/24/2015 33.54 33.54 33.42 33.42 267
04/23/2015 33.69 33.69 33.69 33.69 00
04/22/2015 35.53 35.53 33.37 33.69 1,421
04/21/2015 33.88 33.88 33.88 33.88 00
04/20/2015 33.44 33.88 33.44 33.88 1,723
04/17/2015 32.5001 32.5001 32.418 32.418 333
04/16/2015 32.92 32.92 32.92 32.92 281
04/15/2015 33.13 33.13 33.13 33.13 00
04/14/2015 33.13 33.13 33.13 33.13 00
04/13/2015 33.13 33.13 33.13 33.13 00
04/10/2015 33.13 33.13 33.13 33.13 00
04/09/2015 32.91 33.13 32.91 33.13 395
04/08/2015 32.72 32.72 32.72 32.72 00
04/07/2015 32.72 32.72 32.72 32.72 00
04/06/2015 32.72 32.72 32.72 32.72 138
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?