Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DIRECTV (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2011 45.28 46.15 45.18 45.46 5,040,700 -0.07(-0.15%)
Oct 28, 2011 47.41 47.44 44.79 45.53 10,564,900 -1.81(-3.82%)
Oct 27, 2011 48.49 48.60 46.70 47.34 7,734,900 +0.02(+0.04%)
Oct 26, 2011 47.39 47.60 46.16 47.32 6,892,100 +0.30(+0.64%)
Oct 25, 2011 47.75 48.00 46.90 47.02 4,628,600 -0.78(-1.63%)
Oct 24, 2011 46.48 47.83 46.40 47.80 4,501,300 +1.38(+2.97%)
Oct 21, 2011 46.37 46.92 46.13 46.42 5,802,300 +0.44(+0.96%)
Oct 20, 2011 46.32 46.54 45.38 45.98 5,473,500 -0.24(-0.52%)
Oct 19, 2011 46.74 47.00 46.03 46.22 3,802,700 -0.46(-0.99%)
Oct 18, 2011 46.11 46.97 45.64 46.68 5,744,300 +0.71(+1.54%)
Oct 17, 2011 46.76 46.98 45.81 45.97 5,128,200 -1.06(-2.25%)
Oct 14, 2011 46.71 47.08 46.48 47.03 5,416,200 +0.77(+1.66%)
Oct 13, 2011 46.31 46.71 46.11 46.26 4,672,800 -0.36(-0.77%)
Oct 12, 2011 46.00 47.04 45.94 46.62 5,668,500 +0.85(+1.86%)
Oct 11, 2011 45.02 45.86 44.87 45.77 6,280,900 +0.77(+1.71%)
Oct 10, 2011 44.08 45.16 44.08 45.00 5,305,200 +1.47(+3.38%)
Oct 07, 2011 43.04 44.05 42.78 43.53 6,614,800 +0.64(+1.49%)
Oct 06, 2011 41.72 42.89 41.29 42.89 7,006,200 +1.01(+2.41%)
Oct 05, 2011 41.52 42.01 40.61 41.88 8,020,300 +0.33(+0.79%)
Oct 04, 2011 40.04 41.58 39.82 41.55 11,577,800 +0.95(+2.34%)
Oct 03, 2011 41.93 42.63 40.58 40.60 9,515,100 -1.67(-3.95%)
Sep 30, 2011 43.10 43.58 42.25 42.27 7,409,300 -1.06(-2.45%)
Sep 29, 2011 44.98 45.36 42.42 43.33 8,587,400 -1.00(-2.26%)
Sep 28, 2011 44.44 45.37 44.22 44.33 7,678,100 +0.13(+0.29%)
Sep 27, 2011 43.59 45.14 43.48 44.20 7,841,700 +1.01(+2.34%)
Sep 26, 2011 42.03 43.24 41.75 43.19 7,296,000 +1.17(+2.78%)
Sep 23, 2011 40.77 42.37 40.39 42.02 8,644,200 +1.00(+2.44%)
Sep 22, 2011 40.55 41.79 40.22 41.02 11,151,200 -0.59(-1.42%)
Sep 21, 2011 43.33 43.44 41.58 41.61 7,755,800 -2.00(-4.59%)
Sep 20, 2011 43.61 44.37 43.40 43.61 5,276,900 +0.21(+0.48%)
Sep 19, 2011 43.28 43.62 42.87 43.40 5,051,300 -0.30(-0.69%)
Sep 16, 2011 44.00 44.06 43.35 43.70 13,567,900 -0.13(-0.30%)
Sep 15, 2011 43.53 44.18 43.24 43.83 8,187,700 +0.88(+2.05%)
Sep 14, 2011 42.72 43.61 42.32 42.95 6,557,700 +0.46(+1.08%)
Sep 13, 2011 41.76 42.67 41.60 42.49 7,958,600 +0.98(+2.36%)
Sep 12, 2011 40.83 41.57 40.56 41.51 5,935,700 +0.08(+0.19%)
Sep 09, 2011 41.76 42.10 41.12 41.43 7,827,800 -0.75(-1.78%)
Sep 08, 2011 42.62 42.88 42.15 42.18 6,356,600 -0.50(-1.17%)
Sep 07, 2011 42.48 42.84 42.14 42.68 5,852,200 +0.62(+1.47%)
Sep 06, 2011 41.24 42.14 41.01 42.06 7,240,100 -0.16(-0.39%)
Sep 05, 2011 42.77 43.09 41.93 42.23 6,094,504 +0.01(+0.01%)
Sep 02, 2011 42.77 43.09 41.93 42.22 6,094,600 -1.15(-2.65%)
Sep 01, 2011 44.10 44.96 43.37 43.37 7,166,900 -0.60(-1.36%)
Aug 31, 2011 44.15 44.67 43.61 43.97 8,844,700 +0.19(+0.43%)
Aug 30, 2011 43.44 44.16 43.34 43.78 6,683,700 +0.21(+0.48%)
Aug 29, 2011 43.06 43.64 42.89 43.57 5,271,400 +1.06(+2.49%)
Aug 26, 2011 41.78 42.83 40.72 42.51 6,345,400 +0.62(+1.48%)
Aug 25, 2011 42.95 43.01 41.79 41.89 5,948,200 -0.99(-2.31%)
Aug 24, 2011 42.42 43.34 42.24 42.88 7,193,600 +0.27(+0.63%)
Aug 23, 2011 41.76 42.61 41.37 42.61 5,423,900 +0.85(+2.04%)
Aug 22, 2011 42.77 42.88 41.62 41.76 6,138,800 -0.17(-0.41%)
Aug 19, 2011 42.21 43.22 41.83 41.93 7,618,800 -0.78(-1.83%)
Aug 18, 2011 43.44 44.00 42.24 42.71 8,485,400 -1.61(-3.63%)
Aug 17, 2011 43.97 44.57 43.71 44.32 4,976,300 +0.39(+0.89%)
Aug 16, 2011 43.40 44.07 43.18 43.93 6,454,200 +0.07(+0.16%)
Aug 15, 2011 43.56 43.92 43.33 43.86 4,955,700 +0.52(+1.20%)
Aug 12, 2011 43.21 43.98 42.97 43.34 7,767,200 +0.27(+0.63%)
Aug 11, 2011 41.64 43.27 41.63 43.07 9,724,600 +1.44(+3.46%)
Aug 10, 2011 42.46 43.28 41.57 41.63 11,177,100 -1.81(-4.17%)
Aug 09, 2011 42.53 43.45 40.81 43.44 14,063,400 +1.33(+3.16%)
Aug 08, 2011 44.57 45.25 42.11 42.11 14,290,400 -3.28(-7.23%)
Aug 05, 2011 46.44 46.52 43.79 45.39 10,863,200 -1.24(-2.66%)
Aug 04, 2011 46.81 47.49 43.23 46.63 13,664,700 -2.84(-5.74%)
Aug 03, 2011 49.21 49.75 48.29 49.47 8,698,200 +0.43(+0.88%)
Aug 02, 2011 50.36 50.36 49.04 49.04 7,984,500 -1.41(-2.79%)
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.