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, 2011 46.62 47.29 46.13 47.22 8,057,600 +1.55(+3.39%)
Nov 29, 2011 45.71 46.15 45.49 45.67 6,582,700 -0.03(-0.07%)
Nov 28, 2011 46.10 46.50 45.50 45.70 4,983,700 +0.62(+1.38%)
Nov 25, 2011 44.44 45.25 44.42 45.08 2,929,400 +0.29(+0.65%)
Nov 24, 2011 45.96 46.18 44.77 44.79 7,290,724 +0.00(+0.00%)
Nov 23, 2011 45.96 46.18 44.77 44.79 7,290,800 -1.56(-3.37%)
Nov 22, 2011 46.31 46.66 46.01 46.35 6,198,500 -0.15(-0.32%)
Nov 21, 2011 46.20 46.74 45.86 46.50 6,448,200 -0.12(-0.26%)
Nov 18, 2011 46.49 47.03 46.36 46.62 4,862,200 +0.17(+0.37%)
Nov 17, 2011 46.35 47.41 46.27 46.45 8,046,500 -0.04(-0.09%)
Nov 16, 2011 46.54 47.26 46.32 46.49 5,351,000 -0.59(-1.25%)
Nov 15, 2011 45.60 47.42 45.26 47.08 5,798,400 +1.45(+3.18%)
Nov 14, 2011 46.02 46.20 45.40 45.63 3,789,000 -0.21(-0.46%)
Nov 11, 2011 45.81 46.40 45.65 45.84 4,283,000 +0.42(+0.92%)
Nov 10, 2011 44.90 45.53 44.31 45.42 4,987,300 +0.85(+1.91%)
Nov 09, 2011 45.91 45.93 44.45 44.57 5,466,300 -2.18(-4.66%)
Nov 08, 2011 46.15 46.82 45.47 46.75 6,124,500 +0.92(+2.01%)
Nov 07, 2011 46.80 46.90 45.18 45.83 6,726,600 -0.83(-1.78%)
Nov 04, 2011 47.60 47.62 46.53 46.66 5,965,500 -0.97(-2.04%)
Nov 03, 2011 46.75 48.16 45.94 47.63 10,766,900 +2.77(+6.17%)
Nov 02, 2011 45.21 45.59 44.50 44.86 6,763,500 -0.13(-0.29%)
Nov 01, 2011 44.21 45.54 44.04 44.99 7,689,400 -0.47(-1.03%)
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%)
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.