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, 2014 87.73 87.81 87.23 87.71 899,268 +0.56(+0.64%)
Nov 26, 2014 87.15 87.15 87.15 0 +0.05(+0.06%)
Nov 25, 2014 86.76 87.36 86.53 87.10 3,338,569 +0.31(+0.36%)
Nov 24, 2014 87.30 87.30 86.33 86.78 3,313,561 -0.65(-0.74%)
Nov 21, 2014 87.91 87.91 86.69 87.43 3,118,059 +0.14(+0.16%)
Nov 20, 2014 86.93 87.35 86.88 87.29 1,571,414 +0.07(+0.07%)
Nov 19, 2014 87.07 87.40 86.92 87.22 2,189,040 +0.06(+0.07%)
Nov 18, 2014 86.90 87.47 86.79 87.16 1,316,320 +0.25(+0.29%)
Nov 17, 2014 87.60 87.63 86.76 86.91 2,500,378 -0.64(-0.73%)
Nov 14, 2014 87.86 87.88 87.08 87.55 2,780,555 +0.05(+0.06%)
Nov 13, 2014 87.61 87.90 87.26 87.50 1,683,782 +0.12(+0.14%)
Nov 12, 2014 86.83 87.52 86.57 87.38 1,445,003 +0.45(+0.52%)
Nov 11, 2014 87.17 87.39 86.43 86.93 1,709,456 -0.34(-0.39%)
Nov 10, 2014 87.24 87.77 87.11 87.27 2,626,842 -0.13(-0.15%)
Nov 07, 2014 87.68 87.68 87.05 87.40 2,538,967 -0.08(-0.09%)
Nov 06, 2014 88.08 88.08 87.27 87.48 2,121,057 -0.34(-0.39%)
Nov 05, 2014 87.52 87.83 87.12 87.82 2,489,291 +0.39(+0.45%)
Nov 04, 2014 87.00 87.75 86.95 87.43 3,607,355 +0.15(+0.17%)
Nov 03, 2014 87.00 87.38 86.80 87.28 3,409,672 +0.49(+0.56%)
Oct 31, 2014 86.96 87.00 85.75 86.79 3,308,984 +1.41(+1.65%)
Oct 30, 2014 84.34 85.49 84.02 85.38 2,381,398 +0.94(+1.11%)
Oct 29, 2014 83.97 84.63 83.87 84.44 4,031,170 +0.42(+0.51%)
Oct 28, 2014 84.09 84.46 83.98 84.02 2,498,309 +0.03(+0.03%)
Oct 27, 2014 84.21 84.15 83.94 83.99 2,583,032 -0.16(-0.19%)
Oct 24, 2014 84.40 84.40 83.80 84.15 6,161,362 -0.28(-0.33%)
Oct 23, 2014 85.00 85.17 83.63 84.43 3,558,894 -0.71(-0.83%)
Oct 22, 2014 85.07 85.14 2,759,048 -1.08(-1.25%)
Oct 21, 2014 85.46 86.38 85.03 86.22 2,787,846 +0.96(+1.13%)
Oct 20, 2014 84.68 85.53 84.68 85.26 2,249,526 +0.24(+0.28%)
Oct 17, 2014 85.52 85.02 2,642,959 +1.14(+1.36%)
Oct 16, 2014 82.58 84.05 82.51 83.88 2,762,027 +0.25(+0.30%)
Oct 15, 2014 84.25 84.43 82.04 83.63 7,228,897 -1.23(-1.45%)
Oct 14, 2014 85.18 85.38 84.51 84.86 2,228,515 -0.19(-0.22%)
Oct 13, 2014 85.94 86.20 85.05 85.05 2,000,924 -1.16(-1.35%)
Oct 10, 2014 86.51 87.04 86.21 86.21 1,904,485 -0.39(-0.45%)
Oct 09, 2014 87.45 87.63 86.43 86.60 2,355,928 -1.10(-1.25%)
Oct 08, 2014 87.16 87.90 86.88 87.70 3,177,370 +0.34(+0.39%)
Oct 07, 2014 87.52 87.88 87.28 87.36 3,834,275 -0.53(-0.60%)
Oct 06, 2014 87.96 88.00 87.43 87.89 2,114,968 +0.19(+0.22%)
Oct 03, 2014 87.51 87.85 87.37 87.70 2,397,742 +0.36(+0.41%)
Oct 02, 2014 87.35 87.75 87.00 87.34 3,759,475 +0.75(+0.87%)
Oct 01, 2014 86.23 86.73 86.17 86.59 2,901,277 +0.07(+0.08%)
Sep 30, 2014 86.52 86.95 86.27 86.52 2,915,330 -0.14(-0.16%)
Sep 29, 2014 86.69 87.00 86.26 86.66 2,250,811 -0.43(-0.49%)
Sep 26, 2014 86.18 87.12 86.02 87.09 2,915,306 +0.70(+0.81%)
Sep 25, 2014 86.67 86.83 86.33 86.39 3,106,459 -0.42(-0.48%)
Sep 24, 2014 86.78 87.03 86.55 86.81 2,144,593 -0.02(-0.02%)
Sep 23, 2014 86.99 87.28 86.60 86.83 2,455,085 -0.44(-0.50%)
Sep 22, 2014 87.30 87.68 87.15 87.27 2,329,399 -0.45(-0.51%)
Sep 19, 2014 87.68 87.94 87.10 87.72 9,790,398 +0.47(+0.54%)
Sep 18, 2014 87.11 87.40 87.00 87.25 2,254,285 +0.04(+0.05%)
Sep 17, 2014 86.90 87.51 86.84 87.21 2,165,769 +0.19(+0.22%)
Sep 16, 2014 87.02 87.32 86.85 87.02 1,793,354 +0.08(+0.09%)
Sep 15, 2014 86.90 87.04 86.63 86.94 1,558,348 +0.09(+0.10%)
Sep 12, 2014 86.80 87.14 86.39 86.85 2,078,898 -0.15(-0.17%)
Sep 11, 2014 86.35 87.14 86.05 87.00 3,239,198 +0.35(+0.40%)
Sep 10, 2014 86.54 86.77 86.22 86.65 1,621,937 +0.03(+0.03%)
Sep 09, 2014 86.59 86.88 86.33 86.62 2,096,647 -0.20(-0.23%)
Sep 08, 2014 87.32 87.38 86.65 86.82 2,211,340 -0.44(-0.50%)
Sep 05, 2014 86.43 87.44 86.43 87.26 2,706,628 +0.61(+0.70%)
Sep 04, 2014 86.41 86.78 86.22 86.65 2,369,648 +0.14(+0.16%)
Sep 03, 2014 86.80 86.84 86.32 86.51 2,720,847 -0.20(-0.23%)
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.