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, 2011 44.15 44.67 43.61 43.97 8,844,700 +0.19(+0.43%)
Aug 30, 2011 43.44 44.16 43.34 43.78 6,683,700 +0.21(+0.48%)
Aug 29, 2011 43.06 43.64 42.89 43.57 5,271,400 +1.06(+2.49%)
Aug 26, 2011 41.78 42.83 40.72 42.51 6,345,400 +0.62(+1.48%)
Aug 25, 2011 42.95 43.01 41.79 41.89 5,948,200 -0.99(-2.31%)
Aug 24, 2011 42.42 43.34 42.24 42.88 7,193,600 +0.27(+0.63%)
Aug 23, 2011 41.76 42.61 41.37 42.61 5,423,900 +0.85(+2.04%)
Aug 22, 2011 42.77 42.88 41.62 41.76 6,138,800 -0.17(-0.41%)
Aug 19, 2011 42.21 43.22 41.83 41.93 7,618,800 -0.78(-1.83%)
Aug 18, 2011 43.44 44.00 42.24 42.71 8,485,400 -1.61(-3.63%)
Aug 17, 2011 43.97 44.57 43.71 44.32 4,976,300 +0.39(+0.89%)
Aug 16, 2011 43.40 44.07 43.18 43.93 6,454,200 +0.07(+0.16%)
Aug 15, 2011 43.56 43.92 43.33 43.86 4,955,700 +0.52(+1.20%)
Aug 12, 2011 43.21 43.98 42.97 43.34 7,767,200 +0.27(+0.63%)
Aug 11, 2011 41.64 43.27 41.63 43.07 9,724,600 +1.44(+3.46%)
Aug 10, 2011 42.46 43.28 41.57 41.63 11,177,100 -1.81(-4.17%)
Aug 09, 2011 42.53 43.45 40.81 43.44 14,063,400 +1.33(+3.16%)
Aug 08, 2011 44.57 45.25 42.11 42.11 14,290,400 -3.28(-7.23%)
Aug 05, 2011 46.44 46.52 43.79 45.39 10,863,200 -1.24(-2.66%)
Aug 04, 2011 46.81 47.49 43.23 46.63 13,664,700 -2.84(-5.74%)
Aug 03, 2011 49.21 49.75 48.29 49.47 8,698,200 +0.43(+0.88%)
Aug 02, 2011 50.36 50.36 49.04 49.04 7,984,500 -1.41(-2.79%)
Aug 01, 2011 51.02 51.25 49.70 50.45 5,803,600 -0.23(-0.45%)
Jul 29, 2011 51.13 51.36 50.43 50.68 5,978,400 -0.60(-1.17%)
Jul 28, 2011 51.36 51.73 50.96 51.28 4,735,500 -0.16(-0.31%)
Jul 27, 2011 51.76 52.01 51.36 51.44 5,251,300 -0.62(-1.19%)
Jul 26, 2011 51.60 52.27 51.42 52.06 3,418,800 +0.40(+0.77%)
Jul 25, 2011 52.19 52.27 51.55 51.66 5,085,800 -0.69(-1.32%)
Jul 22, 2011 52.11 52.43 51.83 52.35 5,049,900 +0.34(+0.65%)
Jul 21, 2011 52.60 52.99 51.89 52.01 7,559,800 -0.47(-0.90%)
Jul 20, 2011 52.56 52.91 52.36 52.48 3,032,100 -0.32(-0.61%)
Jul 19, 2011 52.07 52.91 52.06 52.80 4,238,000 +1.12(+2.17%)
Jul 18, 2011 51.78 52.00 51.25 51.68 4,211,800 -0.47(-0.90%)
Jul 15, 2011 52.20 52.36 51.78 52.15 5,070,200 +0.01(+0.02%)
Jul 14, 2011 52.81 52.95 51.58 52.14 5,777,600 -0.69(-1.31%)
Jul 13, 2011 52.78 53.40 52.56 52.83 5,773,600 +0.41(+0.78%)
Jul 12, 2011 52.94 53.36 52.38 52.42 5,998,000 -0.39(-0.74%)
Jul 11, 2011 52.62 53.05 52.20 52.81 4,804,700 -0.27(-0.51%)
Jul 08, 2011 52.39 53.14 52.26 53.08 4,513,500 +0.28(+0.53%)
Jul 07, 2011 52.33 52.93 52.13 52.80 5,241,600 +0.88(+1.69%)
Jul 06, 2011 52.05 52.23 51.69 51.92 4,881,100 -0.09(-0.17%)
Jul 05, 2011 51.85 52.39 51.61 52.01 4,380,000 +0.25(+0.48%)
Jul 04, 2011 51.11 51.84 50.78 51.76 3,707,602 +0.00(+0.00%)
Jul 01, 2011 51.11 51.84 50.78 51.76 3,707,600 +0.94(+1.85%)
Jun 30, 2011 50.40 51.23 50.23 50.82 4,248,900 +0.69(+1.38%)
Jun 29, 2011 50.05 50.48 49.70 50.13 3,784,800 +0.26(+0.52%)
Jun 28, 2011 49.24 49.97 48.97 49.87 4,902,900 +0.67(+1.36%)
Jun 27, 2011 47.96 49.42 47.83 49.20 7,763,100 +1.45(+3.04%)
Jun 24, 2011 48.03 48.18 47.30 47.75 5,501,000 -0.23(-0.48%)
Jun 23, 2011 47.08 48.00 46.88 47.98 4,868,200 +0.33(+0.69%)
Jun 22, 2011 47.75 47.94 47.52 47.65 4,131,000 -0.16(-0.33%)
Jun 21, 2011 47.04 47.90 46.60 47.81 4,471,800 +0.88(+1.88%)
Jun 20, 2011 46.50 47.26 46.41 46.93 3,763,800 +0.28(+0.60%)
Jun 17, 2011 46.94 46.94 46.31 46.65 11,446,300 +0.11(+0.24%)
Jun 16, 2011 46.80 47.18 46.41 46.54 4,880,300 -0.32(-0.68%)
Jun 15, 2011 46.71 47.29 46.57 46.86 4,874,600 -0.30(-0.64%)
Jun 14, 2011 46.99 47.18 46.66 47.16 4,828,500 +0.56(+1.20%)
Jun 13, 2011 46.68 47.09 46.56 46.60 5,899,900 -0.12(-0.26%)
Jun 10, 2011 47.68 47.68 46.72 46.72 7,201,200 -1.06(-2.22%)
Jun 09, 2011 47.56 47.91 47.14 47.78 4,119,000 +0.26(+0.55%)
Jun 08, 2011 47.44 47.76 47.32 47.52 4,867,800 -0.10(-0.21%)
Jun 07, 2011 47.87 48.15 47.60 47.62 6,760,600 +0.03(+0.06%)
Jun 06, 2011 49.08 49.08 47.55 47.59 7,357,500 -1.33(-2.72%)
Jun 03, 2011 49.15 49.44 48.84 48.92 4,262,900 -0.72(-1.45%)
Jun 02, 2011 49.57 49.99 49.23 49.64 4,586,100 -0.02(-0.04%)
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.