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, 2013 69.06 69.06 69.06 0 +0.66(+0.96%)
Dec 30, 2013 67.96 68.46 67.66 68.40 2,069,993 +0.58(+0.86%)
Dec 27, 2013 67.34 67.91 67.20 67.82 1,999,669 +0.43(+0.64%)
Dec 26, 2013 67.78 67.78 66.81 67.39 1,434,407 -0.08(-0.12%)
Dec 24, 2013 66.66 67.70 66.52 67.47 1,421,355 +0.80(+1.20%)
Dec 23, 2013 66.75 66.99 66.45 66.67 2,054,824 +0.39(+0.59%)
Dec 20, 2013 66.07 67.16 65.83 66.28 10,325,763 +0.35(+0.53%)
Dec 19, 2013 66.32 66.77 65.76 65.93 3,280,757 -0.56(-0.84%)
Dec 18, 2013 65.71 66.66 65.02 66.49 4,497,820 +1.12(+1.71%)
Dec 17, 2013 66.01 66.02 64.79 65.37 6,032,889 -0.38(-0.58%)
Dec 16, 2013 66.87 67.28 65.72 65.75 5,128,116 -0.88(-1.32%)
Dec 13, 2013 67.38 67.72 66.61 66.63 3,342,227 -0.39(-0.58%)
Dec 12, 2013 67.33 68.86 66.63 67.02 4,990,581 +0.10(+0.15%)
Dec 11, 2013 67.96 68.25 66.74 66.92 3,070,795 -1.05(-1.54%)
Dec 10, 2013 67.65 68.09 67.50 67.97 3,771,656 +0.07(+0.10%)
Dec 09, 2013 66.75 68.43 66.60 67.90 4,606,225 +1.46(+2.20%)
Dec 06, 2013 66.10 67.56 65.78 66.44 0 +1.06(+1.62%)
Dec 05, 2013 65.49 65.84 65.00 65.38 2,754,186 -0.37(-0.56%)
Dec 04, 2013 65.90 66.81 64.62 65.75 0 -0.27(-0.41%)
Dec 03, 2013 66.59 66.94 65.69 66.02 3,583,366 -0.92(-1.37%)
Dec 02, 2013 66.13 67.16 65.90 66.94 3,413,257 +0.83(+1.26%)
Nov 29, 2013 65.96 66.62 65.93 66.11 0 +0.06(+0.09%)
Nov 27, 2013 65.99 66.44 65.57 66.05 0 +0.15(+0.23%)
Nov 26, 2013 64.95 66.20 64.95 65.90 3,232,629 +0.86(+1.32%)
Nov 25, 2013 65.21 65.50 64.69 65.04 2,674,603 +0.09(+0.14%)
Nov 22, 2013 63.06 65.00 63.00 64.95 0 +2.09(+3.32%)
Nov 21, 2013 63.42 63.71 62.24 62.86 5,058,348 -0.59(-0.93%)
Nov 20, 2013 65.46 65.60 63.31 63.45 0 -2.02(-3.09%)
Nov 19, 2013 64.95 65.77 64.95 65.47 3,260,046 +0.43(+0.66%)
Nov 18, 2013 64.79 65.28 64.54 65.04 2,141,542 +0.16(+0.25%)
Nov 15, 2013 64.49 64.90 63.94 64.88 0 +0.53(+0.82%)
Nov 14, 2013 64.04 64.66 63.68 64.35 3,319,221 +0.33(+0.52%)
Nov 12, 2013 63.82 64.32 63.39 64.02 3,033,175 -0.15(-0.23%)
Nov 11, 2013 63.90 64.49 63.75 64.17 2,752,387 +0.28(+0.44%)
Nov 08, 2013 63.27 64.05 62.80 63.89 0 +0.79(+1.25%)
Nov 07, 2013 63.85 64.56 62.99 63.10 3,145,562 -0.40(-0.63%)
Nov 06, 2013 63.66 63.72 62.46 63.50 4,039,970 -0.03(-0.05%)
Nov 05, 2013 65.29 65.33 61.64 63.53 5,661,728 -0.84(-1.30%)
Nov 04, 2013 63.99 64.53 63.42 64.37 3,684,995 +0.70(+1.10%)
Nov 01, 2013 62.86 63.90 62.60 63.67 0 +1.18(+1.89%)
Oct 31, 2013 62.48 63.06 62.25 62.49 2,328,919 -0.08(-0.13%)
Oct 30, 2013 62.75 63.10 62.39 62.57 1,762,836 -0.17(-0.27%)
Oct 29, 2013 63.01 63.40 62.09 62.74 2,566,658 -0.35(-0.55%)
Oct 28, 2013 62.80 63.42 62.34 63.09 2,524,488 +0.28(+0.45%)
Oct 25, 2013 63.05 63.07 62.49 62.81 0 -0.16(-0.25%)
Oct 24, 2013 62.39 63.36 62.11 62.97 3,030,249 +0.88(+1.42%)
Oct 23, 2013 61.89 62.67 61.86 62.09 2,319,110 -0.17(-0.27%)
Oct 22, 2013 63.41 63.41 61.77 62.26 2,088,989 +0.50(+0.81%)
Oct 21, 2013 61.75 62.00 61.36 61.76 1,712,324 +0.11(+0.18%)
Oct 18, 2013 62.44 62.49 61.43 61.65 2,615,980 -0.75(-1.20%)
Oct 17, 2013 61.02 62.49 60.91 62.40 3,478,890 +1.05(+1.72%)
Oct 16, 2013 61.42 61.63 61.01 61.34 2,577,706 +0.48(+0.78%)
Oct 15, 2013 61.31 61.50 60.54 60.87 3,895,468 -0.30(-0.50%)
Oct 14, 2013 60.34 61.20 60.26 61.17 3,575,191 +0.52(+0.87%)
Oct 11, 2013 59.81 60.74 59.78 60.65 0 +0.50(+0.83%)
Oct 10, 2013 58.79 60.33 58.70 60.15 5,230,112 +2.20(+3.80%)
Oct 09, 2013 58.33 58.64 57.40 57.95 3,299,124 -0.09(-0.16%)
Oct 08, 2013 58.95 59.09 57.95 58.05 2,950,440 -0.78(-1.33%)
Oct 07, 2013 58.80 59.67 58.75 58.83 2,111,334 -0.53(-0.89%)
Oct 04, 2013 58.81 59.80 58.80 59.36 0 +0.58(+0.99%)
Oct 03, 2013 59.70 59.72 58.76 58.78 2,664,312 -1.01(-1.69%)
Oct 02, 2013 59.50 60.56 58.91 59.79 3,308,335 -0.01(-0.02%)
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.