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 (%)
Jul 31, 2009 25.87 26.11 25.65 25.90 9,456,800 +0.02(+0.08%)
Jul 30, 2009 26.30 26.49 25.77 25.88 11,154,000 -0.22(-0.84%)
Jul 29, 2009 25.97 26.25 25.85 26.10 10,019,600 +0.05(+0.19%)
Jul 28, 2009 26.12 26.18 25.70 26.05 7,418,900 -0.01(-0.04%)
Jul 27, 2009 25.65 26.10 25.44 26.06 10,923,000 +0.47(+1.84%)
Jul 24, 2009 25.41 25.64 25.08 25.59 6,711,900 +0.18(+0.71%)
Jul 23, 2009 24.75 25.53 24.51 25.41 10,411,500 +0.74(+3.00%)
Jul 22, 2009 24.91 24.91 24.52 24.67 9,765,300 -0.25(-1.00%)
Jul 21, 2009 24.77 24.92 24.55 24.92 8,435,700 +0.09(+0.36%)
Jul 20, 2009 24.69 24.91 24.50 24.83 7,641,000 +0.16(+0.65%)
Jul 17, 2009 24.86 24.86 24.52 24.67 9,749,900 -0.10(-0.40%)
Jul 16, 2009 24.80 24.87 24.48 24.77 7,238,700 +0.04(+0.16%)
Jul 15, 2009 24.23 24.85 24.10 24.73 13,296,600 +0.94(+3.95%)
Jul 14, 2009 23.61 23.90 23.44 23.79 7,722,800 +0.13(+0.55%)
Jul 13, 2009 23.41 23.69 23.11 23.66 8,492,500 +0.19(+0.81%)
Jul 10, 2009 23.15 23.66 23.07 23.47 8,841,800 +0.12(+0.51%)
Jul 09, 2009 23.24 23.54 23.17 23.35 8,749,700 +0.16(+0.69%)
Jul 08, 2009 23.02 23.56 23.02 23.19 15,541,600 +0.27(+1.18%)
Jul 07, 2009 23.81 23.82 22.81 22.92 11,329,300 -0.80(-3.37%)
Jul 06, 2009 24.04 24.04 23.42 23.72 8,071,000 -0.27(-1.13%)
Jul 02, 2009 24.40 24.46 23.65 23.99 7,564,100 -0.63(-2.56%)
Jul 01, 2009 24.98 25.09 24.54 24.62 8,453,900 -0.09(-0.36%)
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%)
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.