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 29, 2011 48.09 48.69 47.93 48.59 8,200,000 +0.44(+0.91%)
Apr 28, 2011 47.80 48.29 47.55 48.15 6,000,000 +0.26(+0.54%)
Apr 27, 2011 47.34 48.07 47.20 47.89 4,752,900 +0.63(+1.33%)
Apr 26, 2011 47.33 47.36 46.95 47.26 5,500,000 +0.18(+0.38%)
Apr 25, 2011 47.07 47.36 47.00 47.08 3,802,700 +0.08(+0.17%)
Apr 22, 2011 46.49 47.18 46.46 47.00 4,009,847 +0.00(+0.00%)
Apr 21, 2011 46.49 47.18 46.46 47.00 4,009,900 +0.48(+1.03%)
Apr 20, 2011 46.63 46.84 46.41 46.52 5,993,300 +0.42(+0.91%)
Apr 19, 2011 45.85 46.19 45.62 46.10 4,505,800 +0.25(+0.55%)
Apr 18, 2011 46.42 46.44 45.52 45.85 5,743,000 -1.04(-2.22%)
Apr 15, 2011 46.56 47.14 46.44 46.89 6,598,600 +0.29(+0.62%)
Apr 14, 2011 46.23 46.70 46.09 46.60 7,138,400 +0.10(+0.22%)
Apr 13, 2011 46.51 46.80 46.18 46.50 5,085,800 +0.02(+0.04%)
Apr 12, 2011 46.37 46.61 46.16 46.48 4,023,600 -0.05(-0.11%)
Apr 11, 2011 46.48 46.85 46.24 46.53 4,111,800 +0.05(+0.11%)
Apr 08, 2011 46.59 46.72 46.28 46.48 4,063,500 -0.02(-0.04%)
Apr 07, 2011 46.49 46.79 46.18 46.50 4,386,100 -0.10(-0.21%)
Apr 06, 2011 47.05 47.16 46.45 46.60 3,978,600 -0.32(-0.68%)
Apr 05, 2011 46.95 47.19 46.65 46.92 5,046,500 -0.18(-0.38%)
Apr 04, 2011 47.23 47.31 46.87 47.10 2,986,100 +0.07(+0.15%)
Apr 01, 2011 47.20 47.60 46.79 47.03 4,509,200 +0.23(+0.49%)
Mar 31, 2011 46.43 47.01 46.31 46.80 5,827,000 +0.42(+0.91%)
Mar 30, 2011 46.60 46.61 46.20 46.38 4,064,700 +0.05(+0.11%)
Mar 29, 2011 46.05 46.42 45.73 46.33 3,814,300 +0.17(+0.37%)
Mar 28, 2011 47.05 47.16 45.93 46.16 4,443,200 -0.92(-1.95%)
Mar 25, 2011 46.50 47.40 46.48 47.08 5,796,100 +0.67(+1.44%)
Mar 24, 2011 45.60 46.56 45.47 46.41 4,901,700 +0.86(+1.89%)
Mar 23, 2011 45.04 45.69 44.50 45.55 3,774,900 +0.47(+1.04%)
Mar 22, 2011 44.66 45.27 44.56 45.08 4,223,500 +0.35(+0.78%)
Mar 21, 2011 44.17 45.00 43.67 44.73 10,970,200 -0.07(-0.16%)
Mar 18, 2011 45.17 45.41 44.69 44.80 14,299,600 -0.15(-0.33%)
Mar 17, 2011 45.16 45.66 44.78 44.95 5,662,200 +0.32(+0.72%)
Mar 16, 2011 45.00 45.20 44.42 44.63 8,169,200 -0.71(-1.57%)
Mar 15, 2011 44.93 45.59 44.79 45.34 6,301,400 -0.63(-1.37%)
Mar 14, 2011 45.60 46.10 45.25 45.97 6,901,100 +0.09(+0.20%)
Mar 11, 2011 45.51 46.16 45.40 45.88 4,309,700 +0.28(+0.61%)
Mar 10, 2011 45.78 46.06 45.33 45.60 4,142,100 -0.76(-1.64%)
Mar 09, 2011 46.58 46.66 45.73 46.36 4,227,300 -0.40(-0.86%)
Mar 08, 2011 45.88 46.84 45.60 46.76 5,047,700 +0.92(+2.01%)
Mar 07, 2011 46.29 46.47 45.50 45.84 5,364,500 -0.21(-0.46%)
Mar 04, 2011 46.29 46.30 45.49 46.05 5,432,600 -0.21(-0.45%)
Mar 03, 2011 45.72 46.63 45.69 46.26 6,546,100 +0.87(+1.92%)
Mar 02, 2011 45.17 45.86 44.85 45.39 5,641,400 +0.07(+0.15%)
Mar 01, 2011 46.10 46.24 45.08 45.32 8,671,000 -0.65(-1.41%)
Feb 28, 2011 45.94 46.28 45.39 45.97 8,737,900 -0.06(-0.13%)
Feb 25, 2011 45.74 46.18 45.60 46.03 5,697,700 +0.31(+0.68%)
Feb 24, 2011 44.87 45.93 44.58 45.72 7,813,500 +0.69(+1.53%)
Feb 23, 2011 45.85 46.90 45.03 45.03 12,339,800 +0.80(+1.81%)
Feb 22, 2011 44.02 44.64 43.75 44.23 6,597,300 -0.07(-0.16%)
Feb 21, 2011 44.29 44.35 43.91 44.30 5,333,406 +0.00(+0.00%)
Feb 18, 2011 44.29 44.35 43.91 44.30 5,333,500 +0.01(+0.02%)
Feb 17, 2011 43.87 44.30 43.75 44.29 4,468,100 +0.35(+0.80%)
Feb 16, 2011 43.85 44.12 43.79 43.94 5,504,100 +0.08(+0.18%)
Feb 15, 2011 43.20 43.98 42.86 43.86 4,995,600 +0.43(+0.99%)
Feb 14, 2011 43.42 43.53 43.18 43.43 3,893,600 -0.06(-0.14%)
Feb 11, 2011 43.47 43.63 43.27 43.49 4,248,800 -0.09(-0.21%)
Feb 10, 2011 43.39 43.73 43.12 43.58 4,265,800 +0.14(+0.32%)
Feb 09, 2011 43.18 43.66 43.12 43.44 5,329,900 +0.33(+0.77%)
Feb 08, 2011 42.53 43.13 42.39 43.11 4,464,500 +0.47(+1.10%)
Feb 07, 2011 42.79 43.06 42.53 42.64 3,866,700 -0.17(-0.40%)
Feb 04, 2011 42.63 42.85 42.47 42.81 3,006,800 +0.13(+0.30%)
Feb 03, 2011 42.67 42.84 42.34 42.68 3,346,100 +0.07(+0.16%)
Feb 02, 2011 42.84 43.27 42.54 42.61 4,523,600 -0.41(-0.95%)
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.