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 (%)
Apr 30, 2009 25.35 25.71 24.35 24.73 12,354,900 -0.62(-2.45%)
Apr 29, 2009 24.79 25.72 24.64 25.35 12,091,600 +0.61(+2.47%)
Apr 28, 2009 24.60 25.00 24.58 24.74 7,672,500 -0.33(-1.32%)
Apr 27, 2009 24.73 25.53 24.32 25.07 10,221,300 +0.09(+0.36%)
Apr 24, 2009 24.60 25.21 24.60 24.98 11,077,400 +0.12(+0.48%)
Apr 23, 2009 24.41 24.92 24.16 24.86 10,497,300 -0.02(-0.08%)
Apr 22, 2009 25.17 25.46 24.59 24.88 14,557,500 -0.56(-2.20%)
Apr 21, 2009 24.67 25.56 24.66 25.44 13,106,300 +0.72(+2.91%)
Apr 20, 2009 24.30 24.85 24.12 24.72 7,780,000 -0.22(-0.88%)
Apr 17, 2009 25.40 26.00 24.75 24.94 11,042,400 -0.56(-2.20%)
Apr 16, 2009 24.63 25.60 24.37 25.50 10,905,300 +1.19(+4.90%)
Apr 15, 2009 23.76 24.37 23.72 24.31 7,062,300 +0.36(+1.50%)
Apr 14, 2009 24.08 24.35 23.66 23.95 7,148,700 -0.42(-1.72%)
Apr 13, 2009 24.14 24.52 23.84 24.37 6,844,400 +0.11(+0.45%)
Apr 10, 2009 24.40 24.62 24.07 24.26 9,272,684 +0.00(+0.00%)
Apr 09, 2009 24.40 24.62 24.07 24.26 9,272,700 +0.25(+1.04%)
Apr 08, 2009 24.10 24.23 23.61 24.01 7,120,900 +0.20(+0.84%)
Apr 07, 2009 24.05 24.45 23.48 23.81 9,169,400 -0.68(-2.78%)
Apr 06, 2009 24.03 24.55 24.00 24.49 8,066,500 +0.13(+0.53%)
Apr 03, 2009 24.03 24.53 23.97 24.36 7,603,200 -0.08(-0.33%)
Apr 02, 2009 23.99 24.79 23.61 24.44 11,741,600 +0.98(+4.18%)
Apr 01, 2009 22.66 23.58 22.40 23.46 7,766,500 +0.67(+2.94%)
Mar 31, 2009 22.68 23.19 22.10 22.79 8,345,800 +0.39(+1.74%)
Mar 30, 2009 22.41 22.75 22.07 22.40 6,777,200 -0.48(-2.10%)
Mar 27, 2009 23.17 23.44 22.70 22.88 8,615,800 -0.71(-3.01%)
Mar 26, 2009 23.81 23.81 22.92 23.59 10,142,600 +0.45(+1.94%)
Mar 25, 2009 22.81 23.86 22.49 23.14 11,480,900 +0.24(+1.05%)
Mar 24, 2009 23.03 23.50 22.81 22.90 8,435,300 -0.55(-2.35%)
Mar 23, 2009 22.65 23.55 22.00 23.45 9,695,100 +1.66(+7.62%)
Mar 20, 2009 21.85 22.67 21.47 21.79 11,971,500 -0.28(-1.27%)
Mar 19, 2009 22.56 22.56 21.70 22.07 9,022,600 -0.09(-0.41%)
Mar 18, 2009 21.45 22.47 21.45 22.16 8,743,500 +0.43(+1.98%)
Mar 17, 2009 21.10 21.74 20.87 21.73 8,275,200 +0.87(+4.17%)
Mar 16, 2009 21.45 21.45 20.83 20.86 12,908,900 -0.14(-0.67%)
Mar 13, 2009 21.12 21.42 20.75 21.00 10,354,300 -0.13(-0.62%)
Mar 12, 2009 19.96 21.20 19.67 21.13 10,981,600 +1.07(+5.33%)
Mar 11, 2009 20.36 20.85 19.89 20.06 11,215,700 +0.06(+0.30%)
Mar 10, 2009 19.34 20.03 19.26 20.00 13,460,500 +0.99(+5.21%)
Mar 09, 2009 19.73 20.48 18.95 19.01 11,944,200 -0.67(-3.40%)
Mar 06, 2009 20.49 20.49 18.81 19.68 15,677,900 -0.16(-0.81%)
Mar 05, 2009 20.42 20.42 19.70 19.84 16,287,200 -0.71(-3.45%)
Mar 04, 2009 20.28 20.93 19.65 20.55 12,011,800 +0.91(+4.63%)
Mar 03, 2009 19.70 20.18 19.21 19.64 11,935,700 +0.23(+1.18%)
Mar 02, 2009 19.52 19.95 19.33 19.41 11,361,500 -0.53(-2.66%)
Feb 27, 2009 19.63 20.64 19.42 19.94 21,932,600 -0.01(-0.05%)
Feb 26, 2009 21.17 21.32 19.94 19.95 14,943,000 -1.44(-6.73%)
Feb 25, 2009 21.57 21.84 21.02 21.39 11,657,300 -0.48(-2.19%)
Feb 24, 2009 20.81 22.07 20.73 21.87 9,467,200 +1.06(+5.09%)
Feb 23, 2009 21.55 21.74 20.68 20.81 8,719,800 -0.67(-3.12%)
Feb 20, 2009 21.27 21.75 20.92 21.48 12,002,300 +0.25(+1.18%)
Feb 19, 2009 21.54 22.03 21.20 21.23 11,155,900 -0.24(-1.12%)
Feb 18, 2009 21.56 22.30 21.38 21.47 10,197,300 -0.57(-2.59%)
Feb 17, 2009 21.99 22.47 21.05 22.04 10,394,800 -1.20(-5.16%)
Feb 16, 2009 23.47 23.65 23.03 23.24 8,784,701 +0.00(+0.00%)
Feb 13, 2009 23.47 23.65 23.03 23.24 8,784,700 -0.24(-1.02%)
Feb 12, 2009 22.67 23.56 22.29 23.48 12,351,800 +0.54(+2.35%)
Feb 11, 2009 22.74 23.45 22.40 22.94 17,167,100 +0.64(+2.87%)
Feb 10, 2009 22.41 23.53 21.45 22.30 18,483,700 -0.28(-1.24%)
Feb 09, 2009 22.52 22.93 22.41 22.58 8,074,600 +0.00(+0.00%)
Feb 06, 2009 22.36 23.10 22.26 22.58 8,070,200 +0.06(+0.27%)
Feb 05, 2009 22.56 22.92 22.14 22.52 12,353,100 -0.46(-2.00%)
Feb 04, 2009 22.80 23.72 22.53 22.98 11,000,100 +0.43(+1.91%)
Feb 03, 2009 22.02 22.73 21.60 22.55 7,515,700 +0.48(+2.17%)
Feb 02, 2009 21.75 22.29 21.49 22.07 6,591,600 +0.17(+0.78%)
Jan 30, 2009 22.39 22.77 21.69 21.90 8,275,500 -0.36(-1.62%)
Jan 29, 2009 22.40 22.67 22.03 22.26 7,683,500 -0.53(-2.33%)
Jan 28, 2009 21.87 22.89 21.57 22.79 8,521,900 +1.25(+5.80%)
Jan 27, 2009 21.68 21.82 21.14 21.54 8,418,800 -0.07(-0.32%)
Jan 26, 2009 21.38 22.02 21.23 21.61 8,822,300 +0.23(+1.08%)
Jan 23, 2009 20.77 21.66 20.40 21.38 8,997,300 +0.29(+1.38%)
Jan 22, 2009 21.10 21.64 20.65 21.09 11,464,900 -0.53(-2.45%)
Jan 21, 2009 21.21 21.63 20.87 21.62 11,128,900 +0.90(+4.34%)
Jan 20, 2009 21.61 22.22 20.69 20.72 9,804,100 -1.26(-5.73%)
Jan 19, 2009 21.41 22.18 21.17 21.98 12,285,841 +0.00(+0.00%)
Jan 16, 2009 21.41 22.18 21.17 21.98 12,285,900 +0.61(+2.85%)
Jan 15, 2009 21.42 21.68 20.24 21.37 11,036,400 +0.65(+3.14%)
Jan 14, 2009 20.95 21.14 20.54 20.72 9,432,000 -0.49(-2.31%)
Jan 13, 2009 21.84 21.84 20.98 21.21 13,423,600 -0.34(-1.58%)
Jan 12, 2009 22.42 22.51 21.33 21.55 8,520,500 -0.53(-2.40%)
Jan 09, 2009 23.32 23.52 21.85 22.08 11,620,100 -1.32(-5.64%)
Jan 08, 2009 22.97 23.46 22.41 23.40 8,542,400 +0.68(+2.99%)
Jan 07, 2009 23.79 23.79 22.45 22.72 8,924,700 -0.75(-3.20%)
Jan 06, 2009 23.48 24.00 23.17 23.47 7,812,900 +0.30(+1.29%)
Jan 05, 2009 24.00 24.00 22.84 23.17 10,282,400 -1.01(-4.18%)
Jan 02, 2009 22.92 24.28 22.67 24.18 8,764,800 +1.27(+5.54%)
Jan 01, 2009 22.35 22.93 22.09 22.91 8,316,688 +0.00(+0.00%)
Dec 31, 2008 22.35 22.93 22.09 22.91 8,316,700 +0.50(+2.23%)
Dec 30, 2008 21.34 22.48 21.06 22.41 6,587,400 +1.26(+5.96%)
Dec 29, 2008 20.98 21.19 20.67 21.15 8,700,700 +0.19(+0.91%)
Dec 26, 2008 21.10 21.18 20.64 20.96 2,585,300 +0.00(+0.00%)
Dec 25, 2008 21.34 21.34 20.82 20.96 1,733,531 +0.00(+0.00%)
Dec 24, 2008 21.34 21.34 20.82 20.96 1,733,500 +0.12(+0.58%)
Dec 23, 2008 20.93 21.09 20.51 20.84 6,722,900 -0.15(-0.71%)
Dec 22, 2008 21.82 22.01 20.50 20.99 7,826,900 -0.92(-4.20%)
Dec 19, 2008 22.31 22.77 21.74 21.91 13,339,000 -0.15(-0.68%)
Dec 18, 2008 23.36 23.56 21.73 22.06 9,007,100 -1.18(-5.08%)
Dec 17, 2008 23.28 23.68 22.61 23.24 12,613,900 -0.49(-2.06%)
Dec 16, 2008 23.05 23.78 22.91 23.73 13,467,300 +0.75(+3.26%)
Dec 15, 2008 22.21 23.45 22.21 22.98 10,356,400 +0.04(+0.17%)
Dec 12, 2008 22.50 23.58 22.28 22.94 9,185,800 +0.07(+0.31%)
Dec 11, 2008 22.94 24.00 22.30 22.87 12,608,700 -0.26(-1.12%)
Dec 10, 2008 23.09 23.50 22.52 23.13 9,830,800 +0.34(+1.49%)
Dec 09, 2008 23.04 23.54 22.47 22.79 11,534,800 -0.54(-2.31%)
Dec 08, 2008 21.81 23.76 21.81 23.33 12,661,900 +1.32(+6.00%)
Dec 05, 2008 20.53 22.12 20.06 22.01 10,079,100 +1.17(+5.61%)
Dec 04, 2008 20.99 21.80 20.23 20.84 10,546,400 -0.54(-2.53%)
Dec 03, 2008 19.55 21.44 19.55 21.38 10,845,200 +0.99(+4.86%)
Dec 02, 2008 19.66 20.66 19.40 20.39 9,447,800 +1.00(+5.16%)
Dec 01, 2008 21.79 21.83 19.38 19.39 13,397,400 -2.62(-11.90%)
Nov 28, 2008 21.97 22.27 21.56 22.01 4,643,000 -0.39(-1.74%)
Nov 27, 2008 21.15 22.43 20.84 22.40 9,589,531 +0.00(+0.00%)
Nov 26, 2008 21.15 22.43 20.84 22.40 9,589,600 +0.97(+4.53%)
Nov 25, 2008 21.84 22.03 20.45 21.43 13,019,100 -0.51(-2.32%)
Nov 24, 2008 20.43 22.23 20.01 21.94 12,821,700 +1.93(+9.65%)
Nov 21, 2008 17.85 20.20 17.85 20.01 15,247,200 +1.92(+10.61%)
Nov 20, 2008 18.85 19.84 17.94 18.09 15,547,500 -0.88(-4.64%)
Nov 19, 2008 20.57 21.02 18.92 18.97 13,530,800 -1.40(-6.87%)
Nov 18, 2008 20.34 20.97 20.00 20.37 12,947,200 -0.07(-0.34%)
Nov 17, 2008 20.40 21.28 19.80 20.44 10,830,600 -0.20(-0.97%)
Nov 14, 2008 21.19 22.22 20.34 20.64 11,139,000 -0.75(-3.51%)
Nov 13, 2008 19.74 21.39 18.62 21.39 11,793,200 +1.71(+8.69%)
Nov 12, 2008 20.45 20.69 19.63 19.68 13,919,800 -1.27(-6.06%)
Nov 11, 2008 22.18 22.26 20.75 20.95 10,872,200 -1.22(-5.50%)
Nov 10, 2008 22.75 22.75 21.54 22.17 9,643,300 +0.23(+1.05%)
Nov 07, 2008 20.63 22.39 20.59 21.94 10,116,400 +1.18(+5.68%)
Nov 06, 2008 20.40 21.56 19.20 20.76 20,611,400 -0.04(-0.19%)
Nov 05, 2008 22.10 22.56 20.80 20.80 14,768,900 -1.69(-7.51%)
Nov 04, 2008 22.68 22.85 21.98 22.49 13,590,500 +0.37(+1.67%)
Nov 03, 2008 21.94 22.52 21.53 22.12 11,093,700 +0.23(+1.05%)
Oct 31, 2008 21.80 22.21 21.23 21.89 13,992,400 +0.05(+0.23%)
Oct 30, 2008 21.16 22.30 20.11 21.84 15,619,000 +1.17(+5.66%)
Oct 29, 2008 20.87 21.71 19.94 20.67 13,510,900 -0.11(-0.53%)
Oct 28, 2008 18.50 20.84 17.97 20.78 14,271,600 +2.83(+15.77%)
Oct 27, 2008 18.42 19.20 17.94 17.95 14,137,500 -0.73(-3.91%)
Oct 24, 2008 18.63 19.58 18.25 18.68 14,009,000 -1.29(-6.46%)
Oct 23, 2008 20.11 20.49 19.04 19.97 14,699,900 -0.19(-0.94%)
Oct 22, 2008 21.91 21.94 19.47 20.16 16,342,800 -2.04(-9.19%)
Oct 21, 2008 21.97 22.88 21.79 22.20 13,357,200 -0.07(-0.31%)
Oct 20, 2008 21.15 22.39 20.37 22.27 8,699,700 +1.40(+6.71%)
Oct 17, 2008 20.80 23.60 19.64 20.87 14,969,300 -0.23(-1.09%)
Oct 16, 2008 19.30 21.20 18.97 21.10 17,674,900 +1.55(+7.93%)
Oct 15, 2008 21.57 21.99 19.40 19.55 12,739,100 -2.58(-11.66%)
Oct 14, 2008 23.25 23.94 21.60 22.13 13,655,100 -1.07(-4.61%)
Oct 13, 2008 20.28 23.42 20.02 23.20 12,547,700 +3.61(+18.43%)
Oct 10, 2008 19.76 20.94 17.70 19.59 26,207,800 -0.50(-2.49%)
Oct 09, 2008 22.25 22.51 19.59 20.09 18,008,200 -2.19(-9.83%)
Oct 08, 2008 22.50 23.90 21.98 22.28 21,910,100 -0.87(-3.76%)
Oct 07, 2008 23.73 24.65 22.89 23.15 15,443,300 -0.50(-2.11%)
Oct 06, 2008 24.50 25.00 22.59 23.65 15,007,000 -1.11(-4.48%)
Oct 03, 2008 25.27 26.37 24.76 24.76 9,959,200 -0.23(-0.92%)
Oct 02, 2008 25.49 26.10 24.80 24.99 11,334,700 -0.83(-3.21%)
Oct 01, 2008 26.45 26.52 25.69 25.82 7,610,000 -0.36(-1.38%)
Sep 30, 2008 25.25 27.11 25.00 26.18 13,118,300 +2.53(+10.70%)
Sep 29, 2008 26.05 27.30 23.65 23.65 16,785,200 -2.90(-10.92%)
Sep 26, 2008 25.77 26.58 25.32 26.55 8,727,200 +0.32(+1.22%)
Sep 25, 2008 25.70 26.46 25.23 26.23 9,037,000 +0.82(+3.23%)
Sep 24, 2008 25.07 25.66 24.43 25.41 7,954,000 +0.36(+1.44%)
Sep 23, 2008 24.88 25.50 24.68 25.05 8,622,900 +0.36(+1.46%)
Sep 22, 2008 24.61 25.74 24.61 24.69 7,581,200 -0.55(-2.18%)
Sep 19, 2008 25.74 25.79 25.24 25.24 37,220,000 +0.25(+1.00%)
Sep 18, 2008 25.79 26.01 24.31 24.99 14,788,200 +0.17(+0.68%)
Sep 17, 2008 25.71 26.54 24.75 24.82 17,309,500 -1.47(-5.59%)
Sep 16, 2008 26.17 27.03 25.73 26.29 12,164,300 -0.01(-0.04%)
Sep 15, 2008 27.87 28.34 26.24 26.30 12,889,300 -1.29(-4.68%)
Sep 12, 2008 27.56 28.08 27.06 27.59 8,907,100 +0.01(+0.04%)
Sep 11, 2008 26.64 27.62 26.60 27.58 10,317,800 +0.51(+1.88%)
Sep 10, 2008 27.51 27.74 27.00 27.07 10,429,700 +0.01(+0.04%)
Sep 09, 2008 27.06 27.75 26.98 27.06 15,634,600 +0.10(+0.37%)
Sep 08, 2008 26.03 27.02 25.79 26.96 10,829,000 +0.39(+1.47%)
Sep 05, 2008 26.99 27.20 26.21 26.57 8,165,900 -0.22(-0.82%)
Sep 04, 2008 27.35 27.72 26.79 26.79 10,156,800 -0.75(-2.72%)
Sep 03, 2008 28.04 28.04 27.06 27.54 12,060,500 -0.08(-0.29%)
Sep 02, 2008 28.81 28.83 27.30 27.62 9,201,400 -0.59(-2.09%)
Sep 01, 2008 28.20 28.54 28.20 28.21 7,341,077 +0.00(+0.00%)
Aug 29, 2008 28.20 28.54 28.20 28.21 7,341,100 -0.25(-0.88%)
Aug 28, 2008 28.50 28.71 28.37 28.46 7,935,300 +0.04(+0.14%)
Aug 27, 2008 28.14 28.67 27.91 28.42 7,253,300 +0.38(+1.36%)
Aug 26, 2008 27.73 28.21 27.73 28.04 6,885,500 +0.23(+0.83%)
Aug 25, 2008 28.33 28.42 27.75 27.81 8,331,300 -0.83(-2.90%)
Aug 22, 2008 27.86 28.77 27.86 28.64 6,674,500 +0.69(+2.47%)
Aug 21, 2008 27.29 28.35 27.28 27.95 8,455,800 +0.24(+0.87%)
Aug 20, 2008 28.46 28.46 27.48 27.71 7,717,900 -0.15(-0.54%)
Aug 19, 2008 28.23 28.27 27.61 27.86 7,058,800 -0.03(-0.11%)
Aug 18, 2008 27.17 28.21 27.17 27.89 6,957,700 +0.01(+0.04%)
Aug 15, 2008 28.33 28.41 27.75 27.88 9,800,700 -0.37(-1.31%)
Aug 14, 2008 27.66 28.53 27.66 28.25 8,634,900 -0.10(-0.35%)
Aug 13, 2008 28.61 28.61 27.91 28.35 7,986,700 +0.31(+1.11%)
Aug 12, 2008 28.36 28.47 27.88 28.04 7,629,900 -0.34(-1.20%)
Aug 11, 2008 28.27 28.55 28.09 28.38 10,674,500 +0.10(+0.35%)
Aug 08, 2008 27.65 28.64 27.65 28.28 10,019,000 +0.63(+2.28%)
Aug 07, 2008 27.07 27.82 26.56 27.65 11,590,700 +0.41(+1.51%)
Aug 06, 2008 27.45 27.59 27.09 27.24 6,170,300 -0.21(-0.77%)
Aug 05, 2008 26.99 27.47 26.76 27.45 7,768,900 +0.89(+3.35%)
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.