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 28, 2013 60.37 61.97 60.28 61.64 6,951,400 +0.91(+1.50%)
Jun 27, 2013 58.57 61.19 58.46 60.73 7,314,800 -0.35(-0.57%)
Jun 26, 2013 61.08 61.51 60.83 61.08 3,158,600 +0.67(+1.11%)
Jun 25, 2013 61.06 61.50 60.15 60.41 3,804,900 -0.33(-0.54%)
Jun 24, 2013 61.56 61.95 60.67 60.74 3,886,400 -0.99(-1.60%)
Jun 21, 2013 60.43 62.11 60.33 61.73 9,541,000 +1.66(+2.76%)
Jun 20, 2013 61.63 61.63 59.97 60.07 4,730,700 -2.01(-3.24%)
Jun 19, 2013 63.50 63.68 62.07 62.08 3,182,700 -1.50(-2.36%)
Jun 18, 2013 61.73 63.77 61.66 63.58 3,671,600 +1.71(+2.76%)
Jun 17, 2013 62.52 62.73 61.32 61.87 3,144,600 -0.13(-0.21%)
Jun 14, 2013 60.95 62.31 60.91 62.00 3,357,300 +0.84(+1.37%)
Jun 13, 2013 59.94 61.34 59.56 61.16 3,866,300 +1.00(+1.66%)
Jun 12, 2013 61.78 61.84 59.92 60.16 3,315,800 -1.23(-2.00%)
Jun 11, 2013 61.62 62.22 61.20 61.39 2,302,600 -0.70(-1.13%)
Jun 10, 2013 62.21 62.24 61.70 62.09 2,521,400 -0.11(-0.18%)
Jun 07, 2013 62.32 62.34 61.43 62.20 2,479,000 +0.39(+0.63%)
Jun 06, 2013 60.76 61.81 60.50 61.81 4,686,200 +0.92(+1.51%)
Jun 05, 2013 61.49 61.64 60.86 60.89 3,828,300 -0.68(-1.10%)
Jun 04, 2013 61.61 62.23 61.17 61.57 3,913,800 -0.09(-0.15%)
Jun 03, 2013 61.29 61.69 60.53 61.66 3,894,600 +0.47(+0.77%)
May 31, 2013 62.73 63.18 61.00 61.19 6,260,100 -1.91(-3.03%)
May 30, 2013 63.59 63.98 63.10 63.10 2,055,800 -0.32(-0.50%)
May 29, 2013 63.39 63.85 62.78 63.42 2,444,200 -0.38(-0.60%)
May 28, 2013 64.43 64.62 63.53 63.80 3,058,600 +0.06(+0.09%)
May 27, 2013 63.18 63.80 62.95 63.74 0 +0.00(+0.00%)
May 24, 2013 63.18 63.80 62.95 63.74 2,637,400 -0.18(-0.28%)
May 23, 2013 63.78 64.23 63.27 63.92 2,783,300 -0.05(-0.08%)
May 22, 2013 64.93 65.20 63.55 63.97 3,564,600 -1.03(-1.58%)
May 21, 2013 64.73 65.27 64.32 65.00 3,392,700 +0.56(+0.87%)
May 20, 2013 65.25 65.25 63.94 64.44 3,856,500 -0.77(-1.18%)
May 17, 2013 65.17 65.43 64.88 65.21 4,610,600 +0.49(+0.76%)
May 16, 2013 65.00 65.81 64.65 64.72 3,604,100 -0.45(-0.69%)
May 15, 2013 64.48 65.21 64.33 65.17 3,986,300 +0.76(+1.18%)
May 14, 2013 63.96 64.94 63.96 64.41 3,471,100 +0.42(+0.66%)
May 13, 2013 63.61 64.36 63.50 63.99 2,934,100 +0.19(+0.30%)
May 10, 2013 63.14 64.16 62.96 63.80 3,370,100 +0.82(+1.30%)
May 09, 2013 61.79 63.07 61.78 62.98 4,177,700 +1.08(+1.74%)
May 08, 2013 61.83 63.00 61.52 61.90 5,034,700 -0.05(-0.08%)
May 07, 2013 60.99 62.07 59.74 61.95 9,256,400 +3.99(+6.88%)
May 06, 2013 57.92 58.14 57.73 57.96 4,829,700 +0.07(+0.12%)
May 03, 2013 58.06 58.45 57.79 57.89 3,478,500 +0.12(+0.21%)
May 02, 2013 56.74 57.83 56.50 57.77 3,495,900 +1.12(+1.98%)
May 01, 2013 56.54 56.93 56.18 56.65 2,034,500 +0.09(+0.16%)
Apr 30, 2013 57.03 57.07 56.24 56.56 2,608,800 -0.59(-1.03%)
Apr 29, 2013 56.35 57.39 56.22 57.15 2,938,400 +0.82(+1.46%)
Apr 26, 2013 56.35 56.43 55.98 56.33 3,744,300 +0.08(+0.14%)
Apr 25, 2013 56.36 56.77 56.19 56.25 3,522,100 -0.05(-0.09%)
Apr 24, 2013 56.29 56.58 56.02 56.30 3,552,100 +0.24(+0.43%)
Apr 23, 2013 56.16 56.28 55.57 56.06 3,329,100 +0.10(+0.18%)
Apr 22, 2013 55.11 56.15 55.07 55.96 3,885,300 +0.78(+1.41%)
Apr 19, 2013 53.84 55.38 53.50 55.18 6,879,600 +1.23(+2.28%)
Apr 18, 2013 54.16 54.29 53.74 53.95 4,491,500 -0.21(-0.39%)
Apr 17, 2013 55.38 55.54 54.15 54.16 6,174,900 -1.46(-2.62%)
Apr 16, 2013 55.29 55.70 54.99 55.62 3,307,400 +0.57(+1.04%)
Apr 15, 2013 54.79 55.75 54.79 55.05 4,709,400 -1.00(-1.78%)
Apr 12, 2013 55.77 56.24 55.55 56.05 3,456,000 +0.38(+0.68%)
Apr 11, 2013 55.97 56.23 55.55 55.67 5,345,000 -0.31(-0.55%)
Apr 10, 2013 55.40 56.31 55.40 55.98 4,101,600 +0.56(+1.01%)
Apr 09, 2013 55.93 56.18 55.20 55.42 3,916,300 -0.29(-0.52%)
Apr 08, 2013 55.26 56.06 55.06 55.71 4,121,400 +0.31(+0.56%)
Apr 05, 2013 55.21 55.47 54.89 55.40 4,754,200 -0.22(-0.40%)
Apr 04, 2013 56.04 56.23 55.52 55.62 5,018,800 -0.47(-0.84%)
Apr 03, 2013 56.43 56.56 55.43 56.09 6,488,100 -0.38(-0.67%)
Apr 02, 2013 56.80 57.78 56.27 56.47 5,291,500 -0.27(-0.48%)
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.