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 30, 2011 42.59 43.05 42.55 42.76 2,546,400 -0.08(-0.19%)
Dec 29, 2011 42.80 43.07 42.58 42.84 2,164,300 +0.19(+0.45%)
Dec 28, 2011 43.03 43.17 42.38 42.65 2,927,000 -0.43(-1.00%)
Dec 27, 2011 43.29 43.55 43.07 43.08 2,664,200 -0.15(-0.35%)
Dec 26, 2011 43.11 43.35 42.51 43.23 2,192,585 +0.00(+0.00%)
Dec 23, 2011 43.11 43.35 42.51 43.23 2,192,600 +0.46(+1.08%)
Dec 22, 2011 43.07 43.15 42.73 42.77 4,079,800 -0.22(-0.51%)
Dec 21, 2011 42.93 43.50 42.58 42.99 4,122,100 -0.11(-0.26%)
Dec 20, 2011 42.35 43.12 42.12 43.10 6,516,900 +1.42(+3.41%)
Dec 19, 2011 42.25 42.76 41.45 41.68 6,567,400 -0.42(-1.00%)
Dec 16, 2011 43.29 43.86 41.97 42.10 25,888,900 -1.21(-2.79%)
Dec 15, 2011 44.88 44.92 43.18 43.31 13,116,000 -2.05(-4.52%)
Dec 14, 2011 45.86 45.98 45.22 45.36 5,494,400 -0.63(-1.37%)
Dec 13, 2011 46.75 47.08 45.85 45.99 5,607,700 -0.58(-1.25%)
Dec 12, 2011 45.81 46.76 45.47 46.57 5,813,400 +0.51(+1.11%)
Dec 09, 2011 45.58 46.41 45.50 46.06 5,149,200 +0.63(+1.39%)
Dec 08, 2011 47.46 47.47 45.32 45.43 8,202,700 -2.26(-4.74%)
Dec 07, 2011 47.00 47.95 46.83 47.69 5,728,200 +0.49(+1.04%)
Dec 06, 2011 47.03 47.63 46.93 47.20 5,208,500 +0.25(+0.53%)
Dec 05, 2011 47.59 47.81 46.79 46.95 5,600,400 +0.13(+0.28%)
Dec 02, 2011 48.26 48.50 46.82 46.82 8,438,600 -1.05(-2.19%)
Dec 01, 2011 47.26 48.22 47.08 47.87 5,497,300 +0.65(+1.38%)
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%)
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.