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 29, 2014 86.45 86.45 86.45 0 +0.36(+0.42%)
Aug 28, 2014 86.04 86.42 85.90 86.09 1,870,150 -0.06(-0.07%)
Aug 27, 2014 85.50 86.15 85.41 86.15 2,403,866 +0.69(+0.81%)
Aug 26, 2014 85.50 85.72 85.30 85.46 3,424,611 -0.01(-0.01%)
Aug 25, 2014 84.76 85.96 84.61 85.47 6,878,685 +0.92(+1.09%)
Aug 22, 2014 85.00 85.00 84.37 84.55 2,234,744 -0.27(-0.32%)
Aug 21, 2014 84.81 84.94 84.61 84.82 2,118,982 -0.16(-0.19%)
Aug 20, 2014 84.66 85.11 84.46 84.98 1,555,454 +0.32(+0.38%)
Aug 19, 2014 84.00 84.66 83.86 84.66 2,577,969 +0.47(+0.56%)
Aug 18, 2014 84.46 84.46 83.77 84.19 1,761,583 -0.02(-0.02%)
Aug 15, 2014 84.97 84.97 83.99 84.21 2,516,465 -0.23(-0.27%)
Aug 14, 2014 84.65 84.65 83.77 84.44 1,881,530 +0.22(+0.26%)
Aug 13, 2014 84.46 84.53 83.97 84.22 1,459,091 +0.13(+0.15%)
Aug 12, 2014 83.60 84.22 83.58 84.09 1,974,433 +0.29(+0.35%)
Aug 11, 2014 84.05 84.37 83.70 83.80 2,017,379 -0.20(-0.24%)
Aug 08, 2014 83.61 84.01 83.41 84.00 2,328,446 +0.45(+0.54%)
Aug 07, 2014 84.68 84.76 83.14 83.55 2,950,182 -0.96(-1.14%)
Aug 06, 2014 84.95 85.00 84.09 84.51 5,720,908 -0.64(-0.75%)
Aug 05, 2014 85.26 85.70 85.04 85.15 2,237,375 -0.43(-0.50%)
Aug 04, 2014 85.98 86.22 85.58 85.58 2,700,361 -0.53(-0.62%)
Aug 01, 2014 86.12 86.23 85.63 86.11 2,027,822 +0.06(+0.08%)
Jul 31, 2014 86.25 86.48 85.51 86.05 3,790,036 -0.20(-0.23%)
Jul 30, 2014 86.45 86.91 86.00 86.25 2,414,233 -0.14(-0.16%)
Jul 29, 2014 88.19 88.25 86.38 86.39 4,703,772 +0.23(+0.27%)
Jul 28, 2014 86.16 86.55 86.02 86.16 1,431,244 -0.14(-0.16%)
Jul 25, 2014 86.38 86.70 86.15 86.30 1,893,120 -0.05(-0.06%)
Jul 24, 2014 86.53 86.84 85.94 86.35 2,357,007 -0.60(-0.69%)
Jul 23, 2014 87.03 87.12 86.37 86.95 2,406,447 +0.20(+0.23%)
Jul 22, 2014 87.21 87.35 86.66 86.75 1,628,831 -0.15(-0.17%)
Jul 21, 2014 86.80 87.04 86.60 86.90 1,479,696 -0.06(-0.07%)
Jul 18, 2014 86.29 87.17 86.21 86.96 3,331,619 +0.76(+0.88%)
Jul 17, 2014 86.29 86.84 86.02 86.20 2,625,910 -0.66(-0.76%)
Jul 16, 2014 86.56 86.91 86.31 86.86 2,202,404 +0.37(+0.43%)
Jul 15, 2014 86.37 86.72 86.18 86.49 2,351,847 +0.29(+0.34%)
Jul 14, 2014 86.63 86.63 86.05 86.20 1,497,357 -0.13(-0.15%)
Jul 11, 2014 86.51 86.55 85.91 86.33 1,311,091 -0.08(-0.09%)
Jul 10, 2014 85.48 86.41 85.34 86.41 2,525,780 +0.41(+0.48%)
Jul 09, 2014 85.89 86.13 85.69 86.00 2,604,593 +0.37(+0.43%)
Jul 08, 2014 85.56 85.98 85.56 85.63 2,119,682 -0.24(-0.28%)
Jul 07, 2014 85.95 86.34 85.73 85.87 1,881,217 -0.06(-0.07%)
Jul 03, 2014 85.93 85.93 85.93 0 +0.43(+0.50%)
Jul 02, 2014 85.11 85.60 85.09 85.50 2,946,420 +0.20(+0.23%)
Jul 01, 2014 85.45 85.61 84.55 85.30 2,904,872 +0.29(+0.34%)
Jun 30, 2014 84.80 85.19 84.67 85.01 2,459,472 +0.40(+0.47%)
Jun 27, 2014 84.93 85.04 84.33 84.61 4,069,722 -0.49(-0.57%)
Jun 26, 2014 84.28 85.10 84.27 85.10 2,462,778 +0.70(+0.83%)
Jun 25, 2014 84.63 84.72 84.37 84.40 2,387,102 -0.14(-0.17%)
Jun 24, 2014 84.52 85.07 84.34 84.54 2,822,126 -0.07(-0.08%)
Jun 23, 2014 84.79 84.92 84.53 84.61 2,825,536 -0.16(-0.19%)
Jun 20, 2014 85.06 85.53 84.65 84.77 7,202,997 -0.26(-0.31%)
Jun 19, 2014 84.27 85.38 84.25 85.03 3,819,986 +0.72(+0.85%)
Jun 18, 2014 84.07 84.49 83.66 84.31 3,087,197 +0.65(+0.78%)
Jun 17, 2014 83.27 84.14 83.03 83.66 6,082,100 +0.53(+0.64%)
Jun 16, 2014 82.74 83.35 82.72 83.13 3,188,730 +0.06(+0.07%)
Jun 13, 2014 83.05 83.17 82.73 83.07 2,895,797 +0.15(+0.18%)
Jun 12, 2014 82.66 83.11 82.51 82.92 3,107,176 -0.07(-0.08%)
Jun 11, 2014 82.72 83.04 82.72 82.99 2,407,273 +0.07(+0.08%)
Jun 10, 2014 83.08 83.24 82.86 82.92 3,056,589 -0.42(-0.50%)
Jun 06, 2014 83.05 83.40 82.80 83.34 4,906,775 +0.39(+0.47%)
Jun 05, 2014 82.47 83.00 82.14 82.95 3,969,916 +0.40(+0.48%)
Jun 04, 2014 82.21 82.77 82.20 82.55 5,585,631 +0.08(+0.10%)
Jun 03, 2014 82.40 82.84 82.30 82.47 5,678,991 -0.13(-0.16%)
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.