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 (%)
Jun 30, 2009 25.14 25.18 24.44 24.71 12,134,100 -0.31(-1.24%)
Jun 29, 2009 24.57 25.09 24.25 25.02 10,197,400 +0.45(+1.83%)
Jun 26, 2009 24.56 24.90 24.22 24.57 13,880,600 +0.05(+0.20%)
Jun 25, 2009 24.31 24.72 24.05 24.52 10,692,000 +0.33(+1.36%)
Jun 24, 2009 23.72 24.40 23.66 24.19 10,390,100 +0.44(+1.85%)
Jun 23, 2009 23.51 24.40 23.51 23.75 11,146,100 +0.18(+0.76%)
Jun 22, 2009 23.41 23.78 23.24 23.57 13,983,800 -0.11(-0.46%)
Jun 19, 2009 23.25 23.80 23.14 23.68 19,298,900 +0.97(+4.27%)
Jun 18, 2009 22.73 22.95 22.45 22.71 9,334,300 -0.01(-0.04%)
Jun 17, 2009 22.52 22.96 22.48 22.72 13,142,900 +0.38(+1.70%)
Jun 16, 2009 22.59 22.69 22.19 22.34 8,373,300 -0.01(-0.04%)
Jun 15, 2009 22.93 23.00 22.17 22.35 6,688,000 -0.42(-1.84%)
Jun 12, 2009 23.13 23.17 22.44 22.77 13,173,200 -0.54(-2.32%)
Jun 11, 2009 23.57 23.87 23.27 23.31 9,065,800 -0.24(-1.02%)
Jun 10, 2009 23.58 23.64 23.17 23.55 11,868,000 +0.20(+0.86%)
Jun 09, 2009 22.82 23.63 22.58 23.35 14,745,800 +0.60(+2.64%)
Jun 08, 2009 21.92 22.95 21.47 22.75 13,397,800 +0.94(+4.31%)
Jun 05, 2009 22.50 22.51 21.71 21.81 8,003,700 -0.35(-1.58%)
Jun 04, 2009 22.72 23.00 21.90 22.16 12,292,600 -0.53(-2.34%)
Jun 03, 2009 23.24 23.24 22.31 22.69 8,229,100 -0.40(-1.73%)
Jun 02, 2009 22.62 23.18 22.62 23.09 7,808,200 +0.08(+0.35%)
Jun 01, 2009 22.73 23.25 22.40 23.01 12,901,700 +0.51(+2.27%)
May 29, 2009 23.20 23.53 22.05 22.50 21,244,200 -0.70(-3.02%)
May 28, 2009 23.07 23.59 23.02 23.20 9,899,100 -0.04(-0.17%)
May 27, 2009 24.26 24.43 23.11 23.24 11,943,200 -1.07(-4.40%)
May 26, 2009 23.08 24.45 23.02 24.31 6,786,600 +0.60(+2.53%)
May 25, 2009 24.35 24.35 23.39 23.71 7,269,448 +0.00(+0.00%)
May 22, 2009 24.35 24.35 23.39 23.71 7,269,500 -0.03(-0.13%)
May 21, 2009 23.90 24.39 23.32 23.74 10,031,900 -0.61(-2.51%)
May 20, 2009 24.72 25.00 24.17 24.35 7,949,300 -0.31(-1.26%)
May 19, 2009 25.00 25.00 24.28 24.66 9,524,200 -0.22(-0.88%)
May 18, 2009 24.50 24.92 24.13 24.88 8,898,900 +0.65(+2.68%)
May 15, 2009 24.70 24.87 23.95 24.23 15,103,100 -0.54(-2.18%)
May 14, 2009 24.58 25.11 24.54 24.77 19,709,900 +0.23(+0.94%)
May 13, 2009 24.86 24.89 23.94 24.54 21,002,100 +0.41(+1.70%)
May 12, 2009 24.99 25.00 23.54 24.13 17,301,900 -0.55(-2.23%)
May 11, 2009 24.26 24.89 24.02 24.68 11,410,000 -0.07(-0.28%)
May 08, 2009 24.10 25.54 24.10 24.75 30,107,900 +0.67(+2.78%)
May 07, 2009 25.05 25.05 23.76 24.08 28,657,900 -0.25(-1.03%)
May 06, 2009 23.79 24.67 23.61 24.33 27,169,200 +0.73(+3.09%)
May 05, 2009 23.72 23.86 22.37 23.60 44,988,400 -0.33(-1.38%)
May 04, 2009 24.69 24.75 23.28 23.93 72,590,896 -0.64(-2.60%)
May 01, 2009 24.23 24.86 23.93 24.57 7,697,700 -0.16(-0.65%)
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%)
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.