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 (%)
Dec 31, 2010 40.10 40.20 39.74 39.93 3,162,500 -0.16(-0.40%)
Dec 30, 2010 40.15 40.21 39.95 40.09 2,544,000 -0.01(-0.02%)
Dec 29, 2010 40.17 40.24 40.01 40.10 4,911,000 +0.08(+0.20%)
Dec 28, 2010 39.68 40.20 39.61 40.02 6,796,900 +0.38(+0.96%)
Dec 27, 2010 39.85 39.91 39.41 39.64 6,473,800 -0.28(-0.70%)
Dec 24, 2010 39.65 40.00 39.59 39.92 4,570,461 +0.00(+0.00%)
Dec 23, 2010 39.65 40.00 39.59 39.92 4,570,500 +0.26(+0.66%)
Dec 22, 2010 39.46 39.78 39.38 39.66 4,045,100 +0.30(+0.76%)
Dec 21, 2010 39.98 39.99 39.23 39.36 7,139,100 -0.43(-1.08%)
Dec 20, 2010 39.44 39.98 39.29 39.79 11,220,700 +0.53(+1.35%)
Dec 17, 2010 39.50 39.67 39.12 39.26 31,900,500 -0.31(-0.78%)
Dec 16, 2010 39.54 39.70 39.21 39.57 9,703,800 -0.08(-0.20%)
Dec 15, 2010 40.13 40.30 39.54 39.65 7,034,800 -0.60(-1.49%)
Dec 14, 2010 40.29 40.42 40.12 40.25 7,313,800 +0.08(+0.20%)
Dec 13, 2010 40.21 40.27 40.02 40.17 8,525,000 -0.03(-0.07%)
Dec 10, 2010 40.13 40.34 40.01 40.20 7,079,500 +0.06(+0.15%)
Dec 09, 2010 40.13 40.26 39.84 40.14 6,959,700 +0.09(+0.22%)
Dec 08, 2010 39.40 40.35 39.33 40.05 11,587,400 +0.64(+1.62%)
Dec 07, 2010 40.72 40.85 39.17 39.41 14,248,300 -0.93(-2.31%)
Dec 06, 2010 40.54 40.71 40.31 40.34 6,679,300 -0.28(-0.69%)
Dec 03, 2010 40.78 41.05 40.43 40.62 11,436,200 -0.29(-0.71%)
Dec 02, 2010 41.34 41.49 40.55 40.91 13,928,500 -0.32(-0.78%)
Dec 01, 2010 41.95 42.15 41.12 41.23 10,589,500 -0.30(-0.72%)
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%)
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.