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 30, 2013 58.29 58.52 57.86 58.18 0 -0.02(-0.03%)
Aug 29, 2013 58.05 58.62 57.85 58.20 3,057,558 -0.14(-0.24%)
Aug 28, 2013 57.83 58.76 57.60 58.34 4,489,894 +0.36(+0.62%)
Aug 27, 2013 57.23 58.12 57.05 57.98 6,270,216 +0.49(+0.85%)
Aug 26, 2013 58.00 58.19 57.46 57.49 6,084,906 -0.39(-0.67%)
Aug 23, 2013 58.11 58.57 57.82 57.88 0 -0.28(-0.48%)
Aug 22, 2013 57.62 58.35 57.55 58.16 4,103,764 +0.62(+1.08%)
Aug 21, 2013 57.62 58.60 57.46 57.54 8,823,236 -1.10(-1.88%)
Aug 20, 2013 59.12 59.33 58.62 58.64 5,011,687 -0.42(-0.71%)
Aug 19, 2013 59.62 60.00 58.86 59.06 4,197,961 -0.51(-0.86%)
Aug 16, 2013 59.62 60.00 59.35 59.57 0 -0.38(-0.63%)
Aug 15, 2013 61.01 61.08 59.84 59.95 4,004,403 -1.46(-2.38%)
Aug 14, 2013 61.62 61.72 61.11 61.41 2,948,878 -0.44(-0.71%)
Aug 13, 2013 62.30 62.30 61.51 61.85 2,498,183 -0.25(-0.40%)
Aug 12, 2013 62.14 62.55 61.63 62.10 2,814,747 -0.19(-0.31%)
Aug 09, 2013 62.90 63.54 62.09 62.29 3,880,586 -0.93(-1.47%)
Aug 08, 2013 62.44 63.33 62.03 63.22 3,659,274 +1.32(+2.13%)
Aug 07, 2013 60.89 62.14 60.75 61.90 3,351,465 +0.79(+1.29%)
Aug 06, 2013 61.71 61.94 60.89 61.11 3,540,054 -0.62(-1.00%)
Aug 05, 2013 61.15 62.10 61.06 61.73 2,561,654 +0.32(+0.52%)
Aug 02, 2013 61.07 61.82 60.62 61.41 3,943,858 -0.59(-0.95%)
Aug 01, 2013 60.13 62.47 59.80 62.00 8,659,971 -1.28(-2.02%)
Jul 31, 2013 62.61 64.10 62.59 63.28 3,338,500 +0.65(+1.04%)
Jul 30, 2013 63.37 63.70 62.59 62.63 2,959,400 -0.48(-0.76%)
Jul 29, 2013 63.38 63.80 62.90 63.11 1,587,200 -0.63(-0.99%)
Jul 26, 2013 63.70 64.35 62.96 63.74 2,318,900 -0.39(-0.61%)
Jul 25, 2013 63.81 64.32 63.51 64.13 1,756,300 +0.45(+0.71%)
Jul 24, 2013 64.64 65.01 63.53 63.68 2,899,700 -0.92(-1.42%)
Jul 23, 2013 67.69 67.85 64.57 64.60 2,072,700 -0.69(-1.06%)
Jul 22, 2013 66.49 66.50 64.80 65.29 2,186,500 +0.09(+0.14%)
Jul 19, 2013 65.34 65.45 64.41 65.20 2,255,500 +0.21(+0.32%)
Jul 18, 2013 64.74 65.36 64.55 64.99 2,219,100 +0.44(+0.68%)
Jul 17, 2013 65.38 65.45 64.40 64.55 3,772,200 -0.49(-0.75%)
Jul 16, 2013 65.14 65.57 64.78 65.04 2,177,000 -0.21(-0.32%)
Jul 15, 2013 64.85 65.88 64.76 65.25 2,927,100 +0.34(+0.52%)
Jul 12, 2013 64.35 65.20 64.03 64.91 2,724,100 +0.51(+0.79%)
Jul 11, 2013 63.11 64.46 62.90 64.40 3,501,400 +2.17(+3.49%)
Jul 10, 2013 62.49 62.71 61.97 62.23 3,928,600 -0.18(-0.29%)
Jul 09, 2013 63.70 64.11 62.31 62.41 4,106,900 -1.05(-1.65%)
Jul 08, 2013 64.04 64.23 63.32 63.46 3,784,400 -0.18(-0.28%)
Jul 05, 2013 63.54 63.84 63.12 63.64 2,422,100 +0.56(+0.89%)
Jul 04, 2013 61.64 63.11 61.60 63.08 0 +0.00(+0.00%)
Jul 03, 2013 61.64 63.11 61.60 63.08 1,534,700 +0.93(+1.50%)
Jul 02, 2013 62.41 62.76 61.99 62.15 2,529,400 -0.23(-0.37%)
Jul 01, 2013 62.25 62.89 62.00 62.38 4,151,300 +0.74(+1.20%)
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%)
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.