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 (%)
Aug 31, 2010 37.42 38.03 37.40 37.90 8,091,100 +0.10(+0.26%)
Aug 30, 2010 37.57 38.09 37.48 37.80 5,999,500 -0.37(-0.97%)
Aug 27, 2010 37.91 38.35 37.25 38.17 7,666,200 +0.40(+1.06%)
Aug 26, 2010 37.43 38.17 37.43 37.77 6,708,900 +0.13(+0.35%)
Aug 25, 2010 37.11 37.88 37.07 37.64 7,372,800 +0.22(+0.59%)
Aug 24, 2010 37.61 37.89 37.33 37.42 6,976,000 -0.39(-1.03%)
Aug 23, 2010 38.31 38.54 37.73 37.81 7,618,500 -0.24(-0.63%)
Aug 20, 2010 37.63 38.21 37.59 38.05 6,324,500 +0.00(+0.00%)
Aug 19, 2010 38.22 38.34 37.56 38.05 9,213,200 -0.40(-1.04%)
Aug 18, 2010 38.59 38.89 38.31 38.45 8,080,800 -0.34(-0.88%)
Aug 17, 2010 38.09 39.17 38.04 38.79 6,611,400 +0.25(+0.65%)
Aug 16, 2010 38.50 38.74 38.00 38.54 5,537,100 -0.02(-0.05%)
Aug 13, 2010 38.47 38.69 38.19 38.56 5,780,000 -0.19(-0.49%)
Aug 12, 2010 38.33 38.81 38.26 38.75 6,632,400 -0.05(-0.13%)
Aug 11, 2010 38.79 38.99 38.33 38.80 8,671,200 -0.63(-1.60%)
Aug 10, 2010 38.88 39.89 38.88 39.43 10,570,200 +0.46(+1.18%)
Aug 09, 2010 38.83 39.05 38.54 38.97 9,043,500 +0.36(+0.93%)
Aug 06, 2010 38.54 39.02 38.25 38.61 7,737,900 -0.19(-0.49%)
Aug 05, 2010 37.90 39.69 37.83 38.80 11,874,500 +0.90(+2.37%)
Aug 04, 2010 37.27 37.98 37.27 37.90 7,471,200 +0.66(+1.77%)
Aug 03, 2010 37.48 37.65 36.95 37.24 5,574,600 -0.38(-1.01%)
Aug 02, 2010 37.85 38.07 37.48 37.62 7,059,100 +0.46(+1.24%)
Jul 30, 2010 36.50 37.57 36.23 37.16 5,922,400 +0.45(+1.23%)
Jul 29, 2010 38.00 38.47 36.52 36.71 11,004,000 -0.96(-2.55%)
Jul 28, 2010 37.53 38.00 37.43 37.67 4,866,300 +0.25(+0.67%)
Jul 27, 2010 37.58 37.80 37.02 37.42 5,456,500 -0.08(-0.21%)
Jul 26, 2010 37.40 37.66 37.01 37.50 5,413,200 +0.36(+0.97%)
Jul 23, 2010 36.35 37.40 36.20 37.14 7,569,900 +0.68(+1.87%)
Jul 22, 2010 35.96 36.75 35.87 36.46 5,574,400 +0.74(+2.07%)
Jul 21, 2010 35.67 36.20 35.50 35.72 6,732,000 -0.40(-1.11%)
Jul 20, 2010 35.64 36.16 35.37 36.12 5,723,500 +0.18(+0.50%)
Jul 19, 2010 35.38 36.08 34.96 35.94 7,648,800 +0.97(+2.77%)
Jul 16, 2010 35.80 35.83 34.84 34.97 7,792,800 -0.81(-2.26%)
Jul 15, 2010 36.13 36.16 35.27 35.78 9,105,400 -0.08(-0.22%)
Jul 14, 2010 35.98 36.62 35.69 35.86 10,433,400 -0.66(-1.81%)
Jul 13, 2010 36.59 37.04 36.45 36.52 12,446,600 +0.24(+0.66%)
Jul 12, 2010 35.55 36.35 35.40 36.28 9,929,100 +0.66(+1.85%)
Jul 09, 2010 35.59 35.70 35.19 35.62 6,438,200 +0.06(+0.17%)
Jul 08, 2010 35.65 35.67 35.03 35.56 8,544,100 +0.11(+0.31%)
Jul 07, 2010 34.25 35.50 34.25 35.45 11,737,300 +1.13(+3.29%)
Jul 06, 2010 34.02 34.32 33.70 34.32 9,775,300 +0.68(+2.02%)
Jul 05, 2010 34.52 34.52 33.44 33.64 8,540,847 +0.00(+0.00%)
Jul 02, 2010 34.52 34.52 33.44 33.64 8,538,300 -0.71(-2.07%)
Jul 01, 2010 34.05 34.42 33.25 34.35 13,345,100 +0.43(+1.27%)
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%)
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.