Discoverie Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 23, 2019 421.00 438.00 411.00 411.00 507,882
Jul 22, 2019 430.10 434.00 418.00 429.00 7,860
Jul 19, 2019 419.00 435.00 416.00 426.00 8,405
Jul 18, 2019 435.00 435.00 412.00 429.00 35,900
Jul 17, 2019 435.00 435.00 421.00 421.00 29,743
Jul 16, 2019 410.00 431.00 410.00 428.00 8,675
Jul 15, 2019 425.00 440.00 412.00 430.00 248,421
Jul 12, 2019 0.00 0.00 402.00 404.00 25,885
Jul 11, 2019 409.40 411.00 401.27 405.00 51,390
Jul 10, 2019 419.00 419.00 400.00 405.00 42,957
Jul 9, 2019 426.00 429.00 411.00 419.00 7,423
Jul 8, 2019 415.00 438.00 414.00 417.00 15,812
Jul 5, 2019 433.06 439.00 424.10 434.00 10,144
Jul 4, 2019 440.00 440.00 430.00 432.00 357,018
Jul 3, 2019 438.00 440.00 429.00 438.00 192,551
Jul 2, 2019 440.00 440.00 424.00 430.00 21,507
Jul 1, 2019 420.00 436.00 420.00 432.00 286,995
Jun 28, 2019 420.00 420.00 412.00 420.00 27,661
Jun 27, 2019 419.00 419.00 411.00 413.00 55,965
Jun 26, 2019 420.00 428.00 405.00 418.00 67,158
Jun 25, 2019 414.00 426.40 414.00 425.00 149,869
Jun 24, 2019 417.00 429.00 390.00 418.00 91,053
Jun 21, 2019 410.00 432.00 391.00 411.00 601,940
Jun 20, 2019 430.00 430.00 413.00 420.00 44,364
Jun 19, 2019 437.00 437.00 412.00 424.00 73,543
Jun 18, 2019 440.00 440.00 430.00 430.00 23,663
Jun 17, 2019 448.00 448.00 432.00 435.00 9,826
Jun 14, 2019 450.00 450.00 432.00 435.00 14,684
Jun 13, 2019 445.00 455.00 442.80 445.00 29,633
Jun 12, 2019 460.00 460.00 447.00 449.00 50,939
Jun 11, 2019 460.00 460.00 444.00 458.00 98,913
Jun 10, 2019 460.00 460.00 444.00 450.00 56,654
Jun 7, 2019 469.00 469.00 445.05 459.00 41,628
Jun 6, 2019 438.00 462.00 434.20 462.00 33,014
Jun 5, 2019 438.00 440.00 432.00 434.00 24,418
Jun 4, 2019 429.00 440.00 423.00 431.00 67,576
Jun 3, 2019 438.00 438.00 416.00 420.00 54,668
May 31, 2019 437.00 437.00 415.00 421.00 21,375
May 30, 2019 440.00 440.09 430.00 433.00 25,747
May 29, 2019 438.00 440.00 424.00 440.00 5,944
May 28, 2019 434.00 438.00 431.00 433.00 162,222
May 27, 2019 432.00 0.00 0.00 430.00 0
May 24, 2019 432.00 434.00 427.00 430.00 49,537
May 23, 2019 438.00 438.00 422.00 430.00 27,232
May 22, 2019 430.00 430.00 424.00 424.00 3,828
May 21, 2019 423.00 430.00 417.00 420.00 20,023
May 20, 2019 418.00 425.00 408.00 423.00 99,403
May 17, 2019 406.00 421.00 400.00 420.00 76,226
May 16, 2019 412.00 412.00 401.00 406.00 116,056
May 15, 2019 420.00 420.00 412.00 412.00 19,274
Showing 1 to 50 of 261