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 (%)
Nov 28, 2008 21.97 22.27 21.56 22.01 4,643,000 -0.39(-1.74%)
Nov 27, 2008 21.15 22.43 20.84 22.40 9,589,531 +0.00(+0.00%)
Nov 26, 2008 21.15 22.43 20.84 22.40 9,589,600 +0.97(+4.53%)
Nov 25, 2008 21.84 22.03 20.45 21.43 13,019,100 -0.51(-2.32%)
Nov 24, 2008 20.43 22.23 20.01 21.94 12,821,700 +1.93(+9.65%)
Nov 21, 2008 17.85 20.20 17.85 20.01 15,247,200 +1.92(+10.61%)
Nov 20, 2008 18.85 19.84 17.94 18.09 15,547,500 -0.88(-4.64%)
Nov 19, 2008 20.57 21.02 18.92 18.97 13,530,800 -1.40(-6.87%)
Nov 18, 2008 20.34 20.97 20.00 20.37 12,947,200 -0.07(-0.34%)
Nov 17, 2008 20.40 21.28 19.80 20.44 10,830,600 -0.20(-0.97%)
Nov 14, 2008 21.19 22.22 20.34 20.64 11,139,000 -0.75(-3.51%)
Nov 13, 2008 19.74 21.39 18.62 21.39 11,793,200 +1.71(+8.69%)
Nov 12, 2008 20.45 20.69 19.63 19.68 13,919,800 -1.27(-6.06%)
Nov 11, 2008 22.18 22.26 20.75 20.95 10,872,200 -1.22(-5.50%)
Nov 10, 2008 22.75 22.75 21.54 22.17 9,643,300 +0.23(+1.05%)
Nov 07, 2008 20.63 22.39 20.59 21.94 10,116,400 +1.18(+5.68%)
Nov 06, 2008 20.40 21.56 19.20 20.76 20,611,400 -0.04(-0.19%)
Nov 05, 2008 22.10 22.56 20.80 20.80 14,768,900 -1.69(-7.51%)
Nov 04, 2008 22.68 22.85 21.98 22.49 13,590,500 +0.37(+1.67%)
Nov 03, 2008 21.94 22.52 21.53 22.12 11,093,700 +0.23(+1.05%)
Oct 31, 2008 21.80 22.21 21.23 21.89 13,992,400 +0.05(+0.23%)
Oct 30, 2008 21.16 22.30 20.11 21.84 15,619,000 +1.17(+5.66%)
Oct 29, 2008 20.87 21.71 19.94 20.67 13,510,900 -0.11(-0.53%)
Oct 28, 2008 18.50 20.84 17.97 20.78 14,271,600 +2.83(+15.77%)
Oct 27, 2008 18.42 19.20 17.94 17.95 14,137,500 -0.73(-3.91%)
Oct 24, 2008 18.63 19.58 18.25 18.68 14,009,000 -1.29(-6.46%)
Oct 23, 2008 20.11 20.49 19.04 19.97 14,699,900 -0.19(-0.94%)
Oct 22, 2008 21.91 21.94 19.47 20.16 16,342,800 -2.04(-9.19%)
Oct 21, 2008 21.97 22.88 21.79 22.20 13,357,200 -0.07(-0.31%)
Oct 20, 2008 21.15 22.39 20.37 22.27 8,699,700 +1.40(+6.71%)
Oct 17, 2008 20.80 23.60 19.64 20.87 14,969,300 -0.23(-1.09%)
Oct 16, 2008 19.30 21.20 18.97 21.10 17,674,900 +1.55(+7.93%)
Oct 15, 2008 21.57 21.99 19.40 19.55 12,739,100 -2.58(-11.66%)
Oct 14, 2008 23.25 23.94 21.60 22.13 13,655,100 -1.07(-4.61%)
Oct 13, 2008 20.28 23.42 20.02 23.20 12,547,700 +3.61(+18.43%)
Oct 10, 2008 19.76 20.94 17.70 19.59 26,207,800 -0.50(-2.49%)
Oct 09, 2008 22.25 22.51 19.59 20.09 18,008,200 -2.19(-9.83%)
Oct 08, 2008 22.50 23.90 21.98 22.28 21,910,100 -0.87(-3.76%)
Oct 07, 2008 23.73 24.65 22.89 23.15 15,443,300 -0.50(-2.11%)
Oct 06, 2008 24.50 25.00 22.59 23.65 15,007,000 -1.11(-4.48%)
Oct 03, 2008 25.27 26.37 24.76 24.76 9,959,200 -0.23(-0.92%)
Oct 02, 2008 25.49 26.10 24.80 24.99 11,334,700 -0.83(-3.21%)
Oct 01, 2008 26.45 26.52 25.69 25.82 7,610,000 -0.36(-1.38%)
Sep 30, 2008 25.25 27.11 25.00 26.18 13,118,300 +2.53(+10.70%)
Sep 29, 2008 26.05 27.30 23.65 23.65 16,785,200 -2.90(-10.92%)
Sep 26, 2008 25.77 26.58 25.32 26.55 8,727,200 +0.32(+1.22%)
Sep 25, 2008 25.70 26.46 25.23 26.23 9,037,000 +0.82(+3.23%)
Sep 24, 2008 25.07 25.66 24.43 25.41 7,954,000 +0.36(+1.44%)
Sep 23, 2008 24.88 25.50 24.68 25.05 8,622,900 +0.36(+1.46%)
Sep 22, 2008 24.61 25.74 24.61 24.69 7,581,200 -0.55(-2.18%)
Sep 19, 2008 25.74 25.79 25.24 25.24 37,220,000 +0.25(+1.00%)
Sep 18, 2008 25.79 26.01 24.31 24.99 14,788,200 +0.17(+0.68%)
Sep 17, 2008 25.71 26.54 24.75 24.82 17,309,500 -1.47(-5.59%)
Sep 16, 2008 26.17 27.03 25.73 26.29 12,164,300 -0.01(-0.04%)
Sep 15, 2008 27.87 28.34 26.24 26.30 12,889,300 -1.29(-4.68%)
Sep 12, 2008 27.56 28.08 27.06 27.59 8,907,100 +0.01(+0.04%)
Sep 11, 2008 26.64 27.62 26.60 27.58 10,317,800 +0.51(+1.88%)
Sep 10, 2008 27.51 27.74 27.00 27.07 10,429,700 +0.01(+0.04%)
Sep 09, 2008 27.06 27.75 26.98 27.06 15,634,600 +0.10(+0.37%)
Sep 08, 2008 26.03 27.02 25.79 26.96 10,829,000 +0.39(+1.47%)
Sep 05, 2008 26.99 27.20 26.21 26.57 8,165,900 -0.22(-0.82%)
Sep 04, 2008 27.35 27.72 26.79 26.79 10,156,800 -0.75(-2.72%)
Sep 03, 2008 28.04 28.04 27.06 27.54 12,060,500 -0.08(-0.29%)
Sep 02, 2008 28.81 28.83 27.30 27.62 9,201,400 -0.59(-2.09%)
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.