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 (%)
Feb 28, 2013 48.30 48.90 48.00 48.17 9,202,700 -0.28(-0.58%)
Feb 27, 2013 48.21 48.98 48.00 48.45 5,286,300 +0.29(+0.60%)
Feb 26, 2013 48.47 48.63 47.98 48.16 6,199,100 -0.25(-0.52%)
Feb 25, 2013 49.02 49.31 48.41 48.41 7,421,000 -0.68(-1.39%)
Feb 22, 2013 47.82 49.40 47.78 49.09 8,028,600 +1.32(+2.76%)
Feb 21, 2013 48.09 48.43 47.71 47.77 5,452,500 -0.35(-0.73%)
Feb 20, 2013 49.28 49.45 48.10 48.12 6,841,700 -1.14(-2.31%)
Feb 19, 2013 49.35 49.58 49.11 49.26 7,064,500 +0.07(+0.14%)
Feb 18, 2013 49.75 49.85 49.05 49.19 12,203,388 +0.00(+0.00%)
Feb 15, 2013 49.75 49.85 49.05 49.19 12,203,400 -1.02(-2.03%)
Feb 14, 2013 53.30 53.44 49.12 50.21 12,913,300 -1.46(-2.83%)
Feb 13, 2013 52.35 52.49 51.28 51.67 7,003,600 -0.56(-1.07%)
Feb 12, 2013 52.84 52.91 52.21 52.23 4,900,600 -0.66(-1.25%)
Feb 11, 2013 53.09 53.20 52.70 52.89 2,676,200 -0.17(-0.32%)
Feb 08, 2013 52.70 53.33 52.50 53.06 4,066,600 +0.47(+0.89%)
Feb 07, 2013 52.30 52.72 51.70 52.59 3,961,600 +0.12(+0.23%)
Feb 06, 2013 52.23 52.50 51.89 52.47 3,997,600 +0.10(+0.19%)
Feb 05, 2013 51.37 52.65 51.23 52.37 4,861,500 +1.19(+2.33%)
Feb 04, 2013 51.48 51.75 50.98 51.18 4,161,300 -0.56(-1.08%)
Feb 01, 2013 51.55 51.82 51.29 51.74 3,884,800 +0.60(+1.17%)
Jan 31, 2013 51.92 52.20 51.11 51.14 7,894,500 -1.08(-2.07%)
Jan 30, 2013 53.24 53.30 52.17 52.22 4,554,000 -0.94(-1.77%)
Jan 29, 2013 53.56 53.77 53.15 53.16 3,616,500 -0.25(-0.47%)
Jan 28, 2013 53.61 53.90 52.91 53.41 3,891,500 -0.24(-0.45%)
Jan 25, 2013 53.53 53.71 53.41 53.65 3,518,700 +0.16(+0.30%)
Jan 24, 2013 53.46 53.96 53.28 53.49 3,643,400 +0.36(+0.68%)
Jan 23, 2013 53.52 53.62 53.13 53.13 3,090,600 -0.27(-0.51%)
Jan 22, 2013 53.51 53.68 53.13 53.40 2,718,500 +0.04(+0.07%)
Jan 21, 2013 52.87 53.47 52.87 53.36 3,978,611 +0.00(+0.00%)
Jan 18, 2013 52.87 53.47 52.87 53.36 3,978,700 +0.33(+0.62%)
Jan 17, 2013 52.88 53.14 52.84 53.03 2,854,900 +0.24(+0.45%)
Jan 16, 2013 52.59 52.96 52.52 52.79 2,621,900 +0.04(+0.08%)
Jan 15, 2013 52.97 53.24 52.53 52.75 3,351,000 -0.60(-1.12%)
Jan 14, 2013 52.40 53.42 52.34 53.35 4,633,700 +0.95(+1.81%)
Jan 12, 2013 52.48 52.93 52.25 52.40 3,783,093 +0.00(+0.00%)
Jan 11, 2013 52.48 52.93 52.25 52.40 3,783,100 -0.04(-0.08%)
Jan 10, 2013 51.89 52.72 51.80 52.44 6,272,600 +0.58(+1.12%)
Jan 09, 2013 50.76 51.89 50.41 51.86 5,085,800 +1.40(+2.77%)
Jan 08, 2013 50.42 50.50 49.82 50.46 4,968,600 -0.10(-0.20%)
Jan 07, 2013 50.83 51.03 50.33 50.56 3,053,800 -0.58(-1.13%)
Jan 04, 2013 51.77 51.78 51.11 51.14 2,549,500 -0.48(-0.93%)
Jan 03, 2013 51.81 52.00 51.51 51.62 2,552,100 -0.05(-0.10%)
Jan 02, 2013 50.96 51.92 50.93 51.67 4,682,200 +1.51(+3.01%)
Jan 01, 2013 49.47 50.16 50.16 50.16 2,627,256 +0.00(+0.00%)
Dec 31, 2012 49.47 50.18 49.07 50.16 2,644,700 +0.74(+1.50%)
Dec 28, 2012 49.39 50.10 49.38 49.42 2,857,100 -0.29(-0.58%)
Dec 27, 2012 49.56 49.91 49.05 49.71 3,586,600 +0.11(+0.22%)
Dec 26, 2012 50.06 50.25 49.42 49.60 3,247,300 -0.54(-1.08%)
Dec 25, 2012 50.30 50.52 49.96 50.14 1,319,821 +0.00(+0.00%)
Dec 24, 2012 50.30 50.52 49.96 50.14 1,319,900 -0.13(-0.26%)
Dec 21, 2012 50.92 50.92 49.91 50.27 14,670,400 -1.03(-2.01%)
Dec 20, 2012 51.41 51.77 51.01 51.30 4,423,900 +0.10(+0.20%)
Dec 19, 2012 52.00 52.00 51.20 51.20 4,991,800 -0.64(-1.23%)
Dec 18, 2012 50.60 51.96 50.42 51.84 6,033,600 +1.28(+2.53%)
Dec 17, 2012 49.84 50.58 49.84 50.56 4,787,600 +0.74(+1.49%)
Dec 14, 2012 50.02 50.18 49.72 49.82 3,745,000 -0.15(-0.30%)
Dec 13, 2012 50.40 50.61 49.87 49.97 4,308,300 -0.30(-0.60%)
Dec 12, 2012 50.27 50.70 50.23 50.27 4,553,700 -0.02(-0.04%)
Dec 11, 2012 49.88 50.51 49.83 50.29 3,990,600 +0.52(+1.04%)
Dec 10, 2012 50.21 50.22 49.43 49.77 4,043,100 -0.43(-0.86%)
Dec 07, 2012 50.22 50.35 49.79 50.20 3,025,400 +0.15(+0.30%)
Dec 06, 2012 49.67 50.16 49.61 50.05 4,255,600 +0.48(+0.97%)
Dec 05, 2012 49.36 50.00 49.30 49.57 5,173,100 +0.26(+0.53%)
Dec 04, 2012 49.41 49.73 49.13 49.31 3,659,600 +0.00(+0.00%)
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.