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 (%)
Mar 29, 2013 57.16 57.64 56.57 56.59 5,436,953 +0.00(+0.00%)
Mar 28, 2013 57.16 57.64 56.57 56.59 5,437,000 -0.65(-1.14%)
Mar 27, 2013 56.83 57.47 56.31 57.24 5,333,300 +0.38(+0.67%)
Mar 26, 2013 55.98 57.00 55.66 56.86 6,496,800 +1.12(+2.01%)
Mar 25, 2013 55.98 55.98 55.41 55.74 3,918,700 +0.37(+0.67%)
Mar 22, 2013 54.76 55.61 54.75 55.37 4,549,600 +0.62(+1.13%)
Mar 21, 2013 55.09 55.34 54.51 54.75 6,801,500 -0.58(-1.05%)
Mar 20, 2013 54.98 55.41 54.89 55.33 5,470,400 +0.50(+0.91%)
Mar 19, 2013 54.70 54.89 54.37 54.83 5,882,700 +0.08(+0.15%)
Mar 18, 2013 54.28 55.06 53.72 54.75 7,176,000 -0.24(-0.44%)
Mar 15, 2013 54.50 56.48 54.38 54.99 17,926,800 +2.39(+4.54%)
Mar 14, 2013 52.08 52.63 51.86 52.60 5,721,500 +0.64(+1.23%)
Mar 13, 2013 51.33 52.64 51.16 51.96 8,764,400 +0.68(+1.33%)
Mar 12, 2013 51.00 51.85 50.83 51.28 6,520,300 +0.38(+0.75%)
Mar 11, 2013 49.89 50.94 49.82 50.90 5,559,900 +0.82(+1.64%)
Mar 08, 2013 49.51 50.11 49.37 50.08 6,768,600 +0.84(+1.71%)
Mar 07, 2013 48.97 49.40 48.68 49.24 7,737,000 +0.24(+0.49%)
Mar 06, 2013 49.15 49.46 48.95 49.00 11,994,100 +0.06(+0.12%)
Mar 05, 2013 49.12 49.48 48.92 48.94 5,409,700 +0.00(+0.00%)
Mar 04, 2013 48.67 49.09 48.42 48.94 7,644,500 +0.39(+0.80%)
Mar 01, 2013 48.22 48.77 48.00 48.55 4,674,500 +0.38(+0.79%)
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%)
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.