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 30, 2010 41.20 41.89 41.03 41.53 7,698,600 +0.00(+0.00%)
Nov 29, 2010 41.49 41.72 40.89 41.53 7,412,400 -0.34(-0.81%)
Nov 26, 2010 41.53 42.04 41.42 41.87 2,672,800 +0.03(+0.07%)
Nov 25, 2010 41.58 41.84 41.84 41.84 5,893,601 +0.00(+0.00%)
Nov 24, 2010 41.58 42.40 41.58 41.84 5,893,600 +0.45(+1.09%)
Nov 23, 2010 41.80 41.84 41.05 41.39 6,881,900 -0.78(-1.85%)
Nov 22, 2010 42.01 42.39 41.75 42.17 6,015,100 +0.02(+0.05%)
Nov 19, 2010 41.86 42.18 41.55 42.15 10,553,700 +0.26(+0.62%)
Nov 18, 2010 42.23 42.44 41.72 41.89 7,139,100 +0.29(+0.70%)
Nov 17, 2010 41.29 41.74 41.06 41.60 6,114,900 +0.19(+0.46%)
Nov 16, 2010 41.95 42.04 41.15 41.41 9,141,900 -0.74(-1.76%)
Nov 15, 2010 42.33 42.81 42.06 42.15 6,883,900 -0.29(-0.68%)
Nov 12, 2010 42.85 43.00 42.35 42.44 7,787,800 -0.61(-1.42%)
Nov 11, 2010 42.53 43.25 42.51 43.05 6,501,100 +0.29(+0.68%)
Nov 10, 2010 42.37 42.83 42.37 42.76 6,917,300 +0.26(+0.61%)
Nov 09, 2010 42.87 42.90 42.33 42.50 9,550,200 -0.33(-0.77%)
Nov 08, 2010 42.56 43.17 42.41 42.83 7,170,300 +0.11(+0.26%)
Nov 05, 2010 42.55 42.72 42.10 42.72 7,812,100 +0.13(+0.31%)
Nov 04, 2010 44.25 44.61 42.32 42.59 18,209,000 -1.59(-3.60%)
Nov 03, 2010 44.08 44.23 43.79 44.18 5,474,900 +0.09(+0.20%)
Nov 02, 2010 44.28 44.50 44.06 44.09 4,958,000 +0.32(+0.73%)
Nov 01, 2010 43.59 44.15 43.51 43.77 4,176,500 +0.32(+0.74%)
Oct 29, 2010 43.43 43.54 43.22 43.45 4,322,500 -0.01(-0.02%)
Oct 28, 2010 43.43 43.66 43.18 43.46 4,121,500 +0.09(+0.21%)
Oct 27, 2010 42.94 43.37 42.84 43.37 5,154,300 +0.06(+0.14%)
Oct 26, 2010 43.00 43.49 42.83 43.31 4,900,200 +0.09(+0.21%)
Oct 25, 2010 43.01 43.56 43.00 43.22 5,385,300 +0.50(+1.17%)
Oct 22, 2010 43.09 43.10 42.63 42.72 6,457,500 -0.30(-0.70%)
Oct 21, 2010 42.75 43.12 42.57 43.02 7,116,700 +0.35(+0.82%)
Oct 20, 2010 42.55 42.87 42.38 42.67 5,690,500 +0.18(+0.42%)
Oct 19, 2010 42.22 42.52 42.05 42.49 7,900,600 -0.05(-0.12%)
Oct 18, 2010 42.71 42.74 42.51 42.54 7,339,300 -0.11(-0.26%)
Oct 15, 2010 43.05 43.07 42.00 42.65 7,304,900 -0.24(-0.56%)
Oct 14, 2010 42.61 43.28 42.46 42.89 7,199,900 +0.44(+1.04%)
Oct 13, 2010 42.24 42.56 42.12 42.45 6,564,700 +0.26(+0.62%)
Oct 12, 2010 41.90 42.24 41.55 42.19 4,291,700 +0.06(+0.14%)
Oct 11, 2010 42.05 42.25 41.84 42.13 4,755,700 +0.04(+0.10%)
Oct 08, 2010 42.11 42.21 41.70 42.09 4,415,500 +0.07(+0.17%)
Oct 07, 2010 42.05 42.11 41.74 42.02 6,602,600 +0.15(+0.36%)
Oct 06, 2010 41.82 41.90 41.49 41.87 6,138,800 +0.03(+0.07%)
Oct 05, 2010 42.06 42.11 41.78 41.84 9,404,700 +0.11(+0.26%)
Oct 04, 2010 41.90 42.10 41.31 41.73 4,893,400 -0.10(-0.24%)
Oct 01, 2010 41.63 42.24 41.63 41.83 6,564,700 +0.20(+0.48%)
Sep 30, 2010 42.08 42.22 41.31 41.63 7,392,800 -0.36(-0.86%)
Sep 29, 2010 41.80 42.07 41.68 41.99 5,029,900 +0.01(+0.02%)
Sep 28, 2010 42.05 42.24 41.53 41.98 8,653,500 +0.11(+0.26%)
Sep 27, 2010 41.86 42.05 41.80 41.87 6,034,800 -0.07(-0.17%)
Sep 24, 2010 42.08 42.61 41.84 41.94 8,740,700 +0.19(+0.46%)
Sep 23, 2010 41.59 42.08 41.35 41.75 7,597,600 +0.01(+0.02%)
Sep 22, 2010 41.72 42.23 41.54 41.74 6,671,500 +0.19(+0.46%)
Sep 21, 2010 41.53 41.72 41.12 41.55 7,008,800 -0.04(-0.10%)
Sep 20, 2010 41.86 41.95 41.45 41.59 9,060,600 -0.08(-0.19%)
Sep 17, 2010 41.44 42.00 41.25 41.67 20,372,600 +0.45(+1.09%)
Sep 16, 2010 40.97 41.31 40.61 41.22 9,197,500 +0.23(+0.56%)
Sep 15, 2010 40.60 41.07 40.52 40.99 7,183,100 +0.31(+0.76%)
Sep 14, 2010 40.35 40.93 40.25 40.68 6,525,800 +0.29(+0.72%)
Sep 13, 2010 40.24 40.53 40.00 40.39 5,754,300 +0.35(+0.87%)
Sep 10, 2010 39.97 40.16 39.76 40.04 5,536,600 +0.24(+0.60%)
Sep 09, 2010 40.01 40.14 39.65 39.80 8,003,000 +0.03(+0.08%)
Sep 08, 2010 39.38 40.10 39.38 39.77 9,178,500 +0.46(+1.17%)
Sep 07, 2010 38.83 39.54 38.80 39.31 6,972,900 +0.26(+0.67%)
Sep 06, 2010 38.78 39.15 38.52 39.05 6,437,722 +0.00(+0.00%)
Sep 03, 2010 38.78 39.15 38.52 39.05 6,437,800 +0.51(+1.32%)
Sep 02, 2010 38.53 38.65 38.22 38.54 7,056,600 +0.44(+1.15%)
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.