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, 2012 51.49 51.49 50.93 51.14 2,601,000 -0.13(-0.25%)
Oct 30, 2012 51.27 51.27 51.27 51.27 0 +0.00(+0.00%)
Oct 29, 2012 51.27 51.27 51.27 51.27 0 +0.00(+0.00%)
Oct 26, 2012 51.35 51.49 50.81 51.27 3,006,100 -0.05(-0.10%)
Oct 25, 2012 51.00 51.44 50.91 51.32 3,358,400 +0.44(+0.86%)
Oct 24, 2012 51.27 51.45 50.75 50.88 3,518,800 -0.23(-0.45%)
Oct 23, 2012 50.81 51.26 50.40 51.11 3,123,400 -0.22(-0.43%)
Oct 22, 2012 51.25 51.50 50.42 51.33 3,351,400 -0.02(-0.04%)
Oct 19, 2012 51.94 52.30 50.94 51.35 3,870,400 -0.72(-1.38%)
Oct 18, 2012 51.68 52.36 51.46 52.07 3,116,800 +0.39(+0.75%)
Oct 17, 2012 50.85 51.81 50.63 51.68 3,483,600 +0.83(+1.63%)
Oct 16, 2012 50.62 51.04 50.50 50.85 2,625,100 +0.33(+0.65%)
Oct 15, 2012 49.75 50.55 49.72 50.52 4,544,700 +0.68(+1.36%)
Oct 12, 2012 50.11 50.28 49.66 49.84 4,509,800 -0.29(-0.58%)
Oct 11, 2012 50.78 51.18 49.98 50.13 5,817,500 -0.58(-1.14%)
Oct 10, 2012 51.00 51.37 50.62 50.71 4,565,200 -0.31(-0.61%)
Oct 09, 2012 51.83 52.10 50.93 51.02 9,514,700 -1.78(-3.37%)
Oct 08, 2012 52.81 53.03 52.52 52.80 2,811,200 -0.32(-0.60%)
Oct 06, 2012 53.62 54.08 53.07 53.12 5,568,252 +0.00(+0.00%)
Oct 05, 2012 53.62 54.08 53.07 53.12 5,568,300 -0.12(-0.23%)
Oct 04, 2012 52.71 53.34 52.70 53.24 3,155,600 +0.62(+1.18%)
Oct 03, 2012 52.35 52.98 52.08 52.62 2,834,000 +0.51(+0.98%)
Oct 02, 2012 52.24 52.54 51.70 52.11 3,297,800 +0.07(+0.13%)
Oct 01, 2012 52.56 52.69 51.72 52.04 4,585,400 -0.40(-0.76%)
Sep 28, 2012 52.15 52.97 52.05 52.44 6,723,700 +0.45(+0.87%)
Sep 27, 2012 52.22 52.33 51.89 51.99 6,387,800 -0.01(-0.02%)
Sep 26, 2012 53.00 53.09 51.97 52.00 4,061,700 -1.01(-1.91%)
Sep 25, 2012 53.22 55.17 52.90 53.01 7,374,200 +0.31(+0.59%)
Sep 24, 2012 52.32 52.94 52.15 52.70 4,059,600 +0.39(+0.75%)
Sep 21, 2012 52.46 53.21 52.09 52.31 12,149,000 -0.04(-0.08%)
Sep 20, 2012 53.29 53.44 52.24 52.35 6,519,300 -1.29(-2.40%)
Sep 19, 2012 53.67 53.77 52.85 53.64 4,209,700 +0.20(+0.37%)
Sep 18, 2012 53.22 54.27 53.22 53.44 3,505,100 -0.74(-1.37%)
Sep 17, 2012 54.28 54.50 53.98 54.18 2,478,000 +0.05(+0.09%)
Sep 14, 2012 53.54 54.61 53.54 54.13 3,250,700 -0.06(-0.11%)
Sep 13, 2012 53.08 54.34 53.08 54.19 3,330,000 +0.93(+1.75%)
Sep 12, 2012 53.13 53.27 52.89 53.26 2,037,500 +0.42(+0.79%)
Sep 11, 2012 53.20 53.34 52.77 52.84 2,588,900 -0.58(-1.09%)
Sep 10, 2012 53.63 53.63 53.15 53.42 2,096,300 +0.13(+0.24%)
Sep 07, 2012 53.57 53.65 53.24 53.29 3,423,200 +0.03(+0.06%)
Sep 06, 2012 53.04 53.65 53.02 53.26 3,414,900 +0.40(+0.76%)
Sep 05, 2012 52.22 53.44 52.06 52.86 4,696,900 +0.56(+1.07%)
Sep 04, 2012 51.78 52.55 51.77 52.30 4,050,900 +0.21(+0.40%)
Sep 03, 2012 52.71 52.90 52.03 52.09 4,140,292 +0.00(+0.00%)
Aug 31, 2012 52.71 52.90 52.03 52.09 4,140,300 -0.27(-0.52%)
Aug 30, 2012 52.31 52.63 52.20 52.36 2,872,400 -0.19(-0.36%)
Aug 29, 2012 52.40 52.68 52.30 52.55 2,928,300 +0.24(+0.46%)
Aug 28, 2012 52.44 52.73 52.31 52.31 2,849,400 -0.25(-0.48%)
Aug 27, 2012 52.60 52.98 52.28 52.56 4,591,300 -0.07(-0.13%)
Aug 24, 2012 51.67 52.77 51.54 52.63 3,938,400 +0.91(+1.76%)
Aug 23, 2012 51.69 51.85 51.41 51.72 3,078,300 -0.07(-0.14%)
Aug 22, 2012 51.28 51.85 51.23 51.79 3,086,700 +0.29(+0.56%)
Aug 21, 2012 51.69 51.71 51.42 51.50 3,239,800 +0.02(+0.04%)
Aug 20, 2012 51.66 51.66 51.15 51.48 3,095,900 -0.16(-0.31%)
Aug 17, 2012 51.68 51.68 50.93 51.64 3,913,300 +0.14(+0.27%)
Aug 16, 2012 51.52 51.70 51.25 51.50 3,676,700 -0.03(-0.06%)
Aug 15, 2012 52.00 52.10 51.39 51.53 3,628,100 -0.38(-0.73%)
Aug 14, 2012 51.90 52.36 51.65 51.91 3,566,000 -0.19(-0.36%)
Aug 13, 2012 51.98 52.40 51.62 52.10 3,950,100 +0.00(+0.00%)
Aug 10, 2012 50.31 52.11 50.23 52.10 6,128,900 +1.60(+3.17%)
Aug 09, 2012 49.84 50.59 49.49 50.50 4,284,800 +0.65(+1.30%)
Aug 08, 2012 49.29 49.90 49.20 49.85 3,107,800 +0.28(+0.56%)
Aug 07, 2012 50.03 50.12 49.14 49.57 4,504,400 -0.20(-0.40%)
Aug 06, 2012 50.22 50.30 49.72 49.77 4,278,300 -0.39(-0.78%)
Aug 03, 2012 49.35 50.68 49.11 50.16 6,723,500 +1.36(+2.79%)
Aug 02, 2012 48.03 49.85 48.01 48.80 9,176,800 -1.30(-2.59%)
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.