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 (%)
Sep 27, 2013 59.50 60.23 59.41 59.96 0 +0.02(+0.03%)
Sep 26, 2013 59.91 60.22 59.58 59.94 3,243,776 +0.10(+0.17%)
Sep 25, 2013 60.56 60.94 59.78 59.84 6,537,044 -0.80(-1.32%)
Sep 24, 2013 62.06 62.16 60.60 60.64 5,447,738 -1.65(-2.65%)
Sep 23, 2013 62.83 63.28 62.23 62.29 2,997,277 -1.12(-1.77%)
Sep 20, 2013 63.26 63.99 62.87 63.41 0 +0.15(+0.24%)
Sep 19, 2013 63.13 63.81 62.93 63.26 3,779,341 +0.36(+0.57%)
Sep 18, 2013 62.36 63.18 61.55 62.90 3,487,980 +0.50(+0.80%)
Sep 17, 2013 62.03 62.66 62.03 62.40 0 +0.48(+0.78%)
Sep 16, 2013 62.36 62.84 61.89 61.92 4,241,968 +0.15(+0.24%)
Sep 13, 2013 61.65 61.82 61.40 61.77 0 +0.43(+0.70%)
Sep 12, 2013 61.34 61.66 60.81 61.34 3,735,216 -0.17(-0.28%)
Sep 11, 2013 60.88 61.56 60.83 61.51 3,638,862 +0.67(+1.10%)
Sep 10, 2013 60.08 60.96 60.02 60.84 3,924,641 +1.19(+1.99%)
Sep 09, 2013 58.93 59.84 58.59 59.66 5,172,556 +0.98(+1.68%)
Sep 06, 2013 59.03 59.24 58.13 58.67 0 -0.30(-0.51%)
Sep 05, 2013 58.31 59.06 58.31 58.97 3,889,769 +0.59(+1.01%)
Sep 04, 2013 58.36 58.50 57.92 58.38 4,301,462 -0.19(-0.32%)
Sep 03, 2013 58.91 59.31 58.20 58.57 3,718,266 +0.39(+0.67%)
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%)
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.