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 (%)
Apr 30, 2013 57.03 57.07 56.24 56.56 2,608,800 -0.59(-1.03%)
Apr 29, 2013 56.35 57.39 56.22 57.15 2,938,400 +0.82(+1.46%)
Apr 26, 2013 56.35 56.43 55.98 56.33 3,744,300 +0.08(+0.14%)
Apr 25, 2013 56.36 56.77 56.19 56.25 3,522,100 -0.05(-0.09%)
Apr 24, 2013 56.29 56.58 56.02 56.30 3,552,100 +0.24(+0.43%)
Apr 23, 2013 56.16 56.28 55.57 56.06 3,329,100 +0.10(+0.18%)
Apr 22, 2013 55.11 56.15 55.07 55.96 3,885,300 +0.78(+1.41%)
Apr 19, 2013 53.84 55.38 53.50 55.18 6,879,600 +1.23(+2.28%)
Apr 18, 2013 54.16 54.29 53.74 53.95 4,491,500 -0.21(-0.39%)
Apr 17, 2013 55.38 55.54 54.15 54.16 6,174,900 -1.46(-2.62%)
Apr 16, 2013 55.29 55.70 54.99 55.62 3,307,400 +0.57(+1.04%)
Apr 15, 2013 54.79 55.75 54.79 55.05 4,709,400 -1.00(-1.78%)
Apr 12, 2013 55.77 56.24 55.55 56.05 3,456,000 +0.38(+0.68%)
Apr 11, 2013 55.97 56.23 55.55 55.67 5,345,000 -0.31(-0.55%)
Apr 10, 2013 55.40 56.31 55.40 55.98 4,101,600 +0.56(+1.01%)
Apr 09, 2013 55.93 56.18 55.20 55.42 3,916,300 -0.29(-0.52%)
Apr 08, 2013 55.26 56.06 55.06 55.71 4,121,400 +0.31(+0.56%)
Apr 05, 2013 55.21 55.47 54.89 55.40 4,754,200 -0.22(-0.40%)
Apr 04, 2013 56.04 56.23 55.52 55.62 5,018,800 -0.47(-0.84%)
Apr 03, 2013 56.43 56.56 55.43 56.09 6,488,100 -0.38(-0.67%)
Apr 02, 2013 56.80 57.78 56.27 56.47 5,291,500 -0.27(-0.48%)
Apr 01, 2013 56.66 57.06 56.34 56.74 3,704,700 +0.15(+0.27%)
Mar 29, 2013 57.16 57.64 56.57 56.59 5,436,953 +0.00(+0.00%)
Mar 28, 2013 57.16 57.64 56.57 56.59 5,437,000 -0.65(-1.14%)
Mar 27, 2013 56.83 57.47 56.31 57.24 5,333,300 +0.38(+0.67%)
Mar 26, 2013 55.98 57.00 55.66 56.86 6,496,800 +1.12(+2.01%)
Mar 25, 2013 55.98 55.98 55.41 55.74 3,918,700 +0.37(+0.67%)
Mar 22, 2013 54.76 55.61 54.75 55.37 4,549,600 +0.62(+1.13%)
Mar 21, 2013 55.09 55.34 54.51 54.75 6,801,500 -0.58(-1.05%)
Mar 20, 2013 54.98 55.41 54.89 55.33 5,470,400 +0.50(+0.91%)
Mar 19, 2013 54.70 54.89 54.37 54.83 5,882,700 +0.08(+0.15%)
Mar 18, 2013 54.28 55.06 53.72 54.75 7,176,000 -0.24(-0.44%)
Mar 15, 2013 54.50 56.48 54.38 54.99 17,926,800 +2.39(+4.54%)
Mar 14, 2013 52.08 52.63 51.86 52.60 5,721,500 +0.64(+1.23%)
Mar 13, 2013 51.33 52.64 51.16 51.96 8,764,400 +0.68(+1.33%)
Mar 12, 2013 51.00 51.85 50.83 51.28 6,520,300 +0.38(+0.75%)
Mar 11, 2013 49.89 50.94 49.82 50.90 5,559,900 +0.82(+1.64%)
Mar 08, 2013 49.51 50.11 49.37 50.08 6,768,600 +0.84(+1.71%)
Mar 07, 2013 48.97 49.40 48.68 49.24 7,737,000 +0.24(+0.49%)
Mar 06, 2013 49.15 49.46 48.95 49.00 11,994,100 +0.06(+0.12%)
Mar 05, 2013 49.12 49.48 48.92 48.94 5,409,700 +0.00(+0.00%)
Mar 04, 2013 48.67 49.09 48.42 48.94 7,644,500 +0.39(+0.80%)
Mar 01, 2013 48.22 48.77 48.00 48.55 4,674,500 +0.38(+0.79%)
Feb 28, 2013 48.30 48.90 48.00 48.17 9,202,700 -0.28(-0.58%)
Feb 27, 2013 48.21 48.98 48.00 48.45 5,286,300 +0.29(+0.60%)
Feb 26, 2013 48.47 48.63 47.98 48.16 6,199,100 -0.25(-0.52%)
Feb 25, 2013 49.02 49.31 48.41 48.41 7,421,000 -0.68(-1.39%)
Feb 22, 2013 47.82 49.40 47.78 49.09 8,028,600 +1.32(+2.76%)
Feb 21, 2013 48.09 48.43 47.71 47.77 5,452,500 -0.35(-0.73%)
Feb 20, 2013 49.28 49.45 48.10 48.12 6,841,700 -1.14(-2.31%)
Feb 19, 2013 49.35 49.58 49.11 49.26 7,064,500 +0.07(+0.14%)
Feb 18, 2013 49.75 49.85 49.05 49.19 12,203,388 +0.00(+0.00%)
Feb 15, 2013 49.75 49.85 49.05 49.19 12,203,400 -1.02(-2.03%)
Feb 14, 2013 53.30 53.44 49.12 50.21 12,913,300 -1.46(-2.83%)
Feb 13, 2013 52.35 52.49 51.28 51.67 7,003,600 -0.56(-1.07%)
Feb 12, 2013 52.84 52.91 52.21 52.23 4,900,600 -0.66(-1.25%)
Feb 11, 2013 53.09 53.20 52.70 52.89 2,676,200 -0.17(-0.32%)
Feb 08, 2013 52.70 53.33 52.50 53.06 4,066,600 +0.47(+0.89%)
Feb 07, 2013 52.30 52.72 51.70 52.59 3,961,600 +0.12(+0.23%)
Feb 06, 2013 52.23 52.50 51.89 52.47 3,997,600 +0.10(+0.19%)
Feb 05, 2013 51.37 52.65 51.23 52.37 4,861,500 +1.19(+2.33%)
Feb 04, 2013 51.48 51.75 50.98 51.18 4,161,300 -0.56(-1.08%)
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.