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, 2010 34.23 34.52 33.87 33.92 10,909,900 -0.45(-1.31%)
Jun 29, 2010 35.37 35.49 34.00 34.37 19,395,400 -1.51(-4.21%)
Jun 28, 2010 36.04 36.18 35.43 35.88 8,655,100 +0.05(+0.14%)
Jun 25, 2010 36.07 36.30 35.66 35.83 27,637,200 -0.18(-0.50%)
Jun 24, 2010 36.32 36.53 35.76 36.01 17,348,800 -0.53(-1.45%)
Jun 23, 2010 36.58 36.92 36.06 36.54 15,147,000 -0.02(-0.05%)
Jun 22, 2010 37.15 37.79 36.27 36.56 18,471,500 -0.83(-2.22%)
Jun 21, 2010 37.62 37.87 37.11 37.39 10,693,300 -0.04(-0.11%)
Jun 18, 2010 37.77 38.00 37.22 37.43 19,602,600 -0.36(-0.95%)
Jun 17, 2010 38.00 38.27 37.49 37.79 30,254,300 -1.54(-3.92%)
Jun 16, 2010 39.00 39.49 38.86 39.33 8,198,500 +0.08(+0.20%)
Jun 15, 2010 38.75 39.45 38.63 39.25 14,248,500 +0.68(+1.76%)
Jun 14, 2010 38.64 39.30 38.48 38.57 9,646,600 +0.10(+0.26%)
Jun 11, 2010 38.17 38.64 38.01 38.47 7,117,000 -0.08(-0.21%)
Jun 10, 2010 38.35 38.81 37.47 38.55 10,360,800 +0.85(+2.25%)
Jun 09, 2010 37.78 38.61 37.56 37.70 13,551,800 +0.09(+0.24%)
Jun 08, 2010 37.30 38.21 37.21 37.61 14,372,400 -0.10(-0.27%)
Jun 07, 2010 37.98 38.59 37.66 37.71 15,055,600 -0.19(-0.50%)
Jun 04, 2010 38.83 39.52 37.78 37.90 18,914,100 -1.78(-4.49%)
Jun 03, 2010 38.38 39.87 37.93 39.68 15,022,500 +1.12(+2.90%)
Jun 02, 2010 37.54 38.61 37.17 38.56 14,900,800 +1.10(+2.94%)
Jun 01, 2010 37.45 38.03 37.36 37.46 14,287,900 -0.23(-0.61%)
May 31, 2010 38.00 38.23 37.48 37.69 7,170,345 +0.00(+0.00%)
May 28, 2010 37.76 38.24 37.48 37.69 7,170,400 -0.31(-0.82%)
May 27, 2010 37.83 38.17 37.19 38.00 11,025,400 +0.88(+2.37%)
May 26, 2010 37.39 38.19 37.01 37.12 11,052,600 -0.19(-0.51%)
May 25, 2010 36.09 37.34 35.86 37.31 12,659,300 +0.53(+1.44%)
May 24, 2010 36.81 37.31 35.99 36.78 12,023,500 -0.45(-1.21%)
May 21, 2010 36.00 37.36 35.73 37.23 13,494,000 +0.70(+1.92%)
May 20, 2010 37.00 37.72 36.30 36.53 15,574,200 -1.26(-3.33%)
May 19, 2010 38.01 38.53 37.01 37.79 13,301,100 -0.22(-0.58%)
May 18, 2010 38.45 38.55 37.79 38.01 9,522,900 -0.24(-0.63%)
May 17, 2010 37.57 38.41 37.39 38.25 11,290,300 +0.91(+2.44%)
May 14, 2010 37.56 37.67 37.02 37.34 11,495,800 -0.29(-0.77%)
May 13, 2010 37.98 38.29 37.63 37.63 7,392,100 -0.52(-1.36%)
May 12, 2010 38.00 38.48 37.53 38.15 8,115,900 +0.34(+0.90%)
May 11, 2010 37.63 38.56 37.25 37.81 14,473,500 +0.36(+0.96%)
May 10, 2010 37.03 38.44 36.88 37.45 18,922,600 +1.56(+4.35%)
May 07, 2010 34.83 36.80 34.83 35.89 20,547,400 +0.95(+2.72%)
May 06, 2010 35.20 37.64 34.00 34.94 23,069,000 -0.29(-0.82%)
May 05, 2010 35.67 36.63 34.83 35.23 10,733,700 -0.36(-1.01%)
May 04, 2010 36.16 36.34 35.11 35.59 12,399,900 -1.03(-2.81%)
May 03, 2010 36.60 37.06 36.17 36.62 8,690,700 +0.38(+1.05%)
Apr 30, 2010 36.67 37.02 36.21 36.24 13,662,700 -0.30(-0.82%)
Apr 29, 2010 35.88 36.76 35.72 36.54 9,159,100 +0.83(+2.32%)
Apr 28, 2010 36.11 36.24 35.35 35.71 8,321,700 -0.35(-0.97%)
Apr 27, 2010 37.00 37.19 35.90 36.06 8,578,000 -0.95(-2.57%)
Apr 26, 2010 36.65 37.07 36.50 37.01 7,202,600 +0.37(+1.01%)
Apr 23, 2010 36.16 36.65 35.89 36.64 7,001,000 +0.46(+1.27%)
Apr 22, 2010 35.97 36.24 35.61 36.18 8,438,800 +0.09(+0.25%)
Apr 21, 2010 36.02 36.22 35.85 36.09 8,369,800 -0.01(-0.03%)
Apr 20, 2010 36.08 36.36 36.01 36.10 7,358,000 -0.06(-0.17%)
Apr 19, 2010 35.59 36.21 35.43 36.16 7,544,300 +0.61(+1.72%)
Apr 16, 2010 36.12 36.32 35.39 35.55 12,109,800 -0.65(-1.80%)
Apr 15, 2010 36.17 36.30 36.10 36.20 6,675,300 -0.09(-0.25%)
Apr 14, 2010 35.15 36.31 35.05 36.29 16,972,500 +0.89(+2.51%)
Apr 13, 2010 35.31 35.51 34.99 35.40 7,552,100 +0.10(+0.28%)
Apr 12, 2010 35.40 35.79 35.24 35.30 10,056,200 +0.05(+0.14%)
Apr 09, 2010 34.56 35.32 34.29 35.25 8,783,400 +0.49(+1.41%)
Apr 08, 2010 34.73 35.10 34.55 34.76 12,924,600 +0.08(+0.23%)
Apr 07, 2010 34.60 34.93 34.26 34.68 13,369,300 -0.06(-0.17%)
Apr 06, 2010 34.57 34.90 34.42 34.74 5,800,700 +0.05(+0.14%)
Apr 05, 2010 34.30 35.01 34.30 34.69 9,755,800 +0.42(+1.23%)
Apr 02, 2010 34.27 34.27 34.27 34.27 0 +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.