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 (%)
Nov 30, 2009 31.26 32.15 31.05 31.63 12,915,000 +0.03(+0.09%)
Nov 27, 2009 30.95 31.79 30.95 31.60 7,635,200 -0.29(-0.91%)
Nov 26, 2009 32.00 32.07 31.79 31.89 9,664,322 +0.00(+0.00%)
Nov 25, 2009 32.00 32.07 31.79 31.89 9,664,400 -0.02(-0.06%)
Nov 24, 2009 31.83 32.30 31.57 31.91 19,503,600 +0.32(+1.01%)
Nov 23, 2009 31.81 31.87 31.39 31.59 16,988,300 +0.05(+0.16%)
Nov 20, 2009 31.40 32.07 30.88 31.54 37,610,600 +0.04(+0.13%)
Nov 19, 2009 31.24 31.80 30.29 31.50 114,071,904 +0.46(+1.48%)
Nov 18, 2009 31.00 31.25 30.64 31.04 31,202,400 +0.11(+0.36%)
Nov 17, 2009 30.29 31.01 30.08 30.93 25,831,900 +0.62(+2.05%)
Nov 16, 2009 29.94 30.42 29.66 30.31 18,793,300 +0.49(+1.64%)
Nov 13, 2009 29.59 30.04 29.24 29.82 12,441,700 +0.75(+2.58%)
Nov 12, 2009 29.57 29.75 28.91 29.07 10,675,100 -0.37(-1.26%)
Nov 11, 2009 29.50 30.07 29.18 29.44 15,723,000 +0.33(+1.13%)
Nov 10, 2009 28.72 29.16 28.55 29.11 18,624,000 +0.54(+1.89%)
Nov 09, 2009 28.80 29.07 28.42 28.57 17,665,600 -0.02(-0.07%)
Nov 06, 2009 28.48 29.42 28.04 28.59 24,740,700 +0.05(+0.18%)
Nov 05, 2009 26.48 28.75 26.10 28.54 43,757,300 +1.70(+6.33%)
Nov 04, 2009 26.64 27.66 26.22 26.84 15,191,800 +0.37(+1.40%)
Nov 03, 2009 26.46 26.65 26.06 26.47 10,376,200 -0.08(-0.30%)
Nov 02, 2009 26.23 26.94 26.01 26.55 13,250,000 +0.25(+0.95%)
Oct 30, 2009 26.09 26.82 25.87 26.30 18,922,000 +0.16(+0.61%)
Oct 29, 2009 25.53 26.25 25.29 26.14 10,949,100 +0.70(+2.75%)
Oct 28, 2009 25.61 25.73 25.16 25.44 16,593,400 -0.14(-0.55%)
Oct 27, 2009 26.22 26.38 25.41 25.58 24,185,700 -0.56(-2.14%)
Oct 26, 2009 26.38 26.86 26.02 26.14 8,267,000 -0.28(-1.06%)
Oct 23, 2009 26.85 27.07 26.32 26.42 6,842,900 -0.71(-2.62%)
Oct 22, 2009 26.97 27.24 26.70 27.13 7,493,600 +0.26(+0.97%)
Oct 21, 2009 27.00 27.65 26.75 26.87 13,391,600 -0.40(-1.47%)
Oct 20, 2009 27.00 27.47 26.97 27.27 15,858,700 -0.07(-0.26%)
Oct 19, 2009 27.00 27.44 26.82 27.34 9,731,400 +0.48(+1.79%)
Oct 16, 2009 26.41 26.97 26.14 26.86 16,122,900 +0.33(+1.24%)
Oct 15, 2009 26.76 27.05 26.46 26.53 9,620,700 -0.19(-0.71%)
Oct 14, 2009 26.71 26.80 26.37 26.72 10,938,100 +0.13(+0.49%)
Oct 13, 2009 26.88 26.97 26.40 26.59 16,682,200 -0.33(-1.23%)
Oct 12, 2009 27.35 27.78 26.70 26.92 9,028,500 -0.52(-1.90%)
Oct 09, 2009 27.17 27.71 27.13 27.44 8,535,300 +0.20(+0.73%)
Oct 08, 2009 27.50 27.75 27.16 27.24 12,466,800 -0.29(-1.05%)
Oct 07, 2009 27.46 27.53 27.17 27.53 6,947,700 +0.03(+0.11%)
Oct 06, 2009 27.16 27.75 26.84 27.50 14,038,000 +0.46(+1.70%)
Oct 05, 2009 27.52 27.59 26.71 27.04 11,890,700 -0.06(-0.22%)
Oct 02, 2009 27.20 27.68 26.98 27.10 16,876,600 -0.38(-1.38%)
Oct 01, 2009 27.72 27.88 27.21 27.48 17,551,600 -0.10(-0.36%)
Sep 30, 2009 27.53 27.99 27.04 27.58 16,230,300 +0.10(+0.36%)
Sep 29, 2009 27.47 27.83 27.14 27.48 7,389,800 -0.03(-0.11%)
Sep 28, 2009 26.66 27.68 26.65 27.51 9,240,900 +0.70(+2.61%)
Sep 25, 2009 26.89 27.16 26.44 26.81 14,636,800 +0.21(+0.79%)
Sep 24, 2009 26.50 26.86 26.39 26.60 16,112,200 -0.06(-0.23%)
Sep 23, 2009 27.30 27.48 26.64 26.66 10,358,500 -0.62(-2.27%)
Sep 22, 2009 26.88 27.35 26.72 27.28 17,109,600 +0.49(+1.83%)
Sep 21, 2009 26.14 26.90 25.41 26.79 12,867,000 +0.46(+1.75%)
Sep 18, 2009 26.27 26.44 26.00 26.33 26,391,500 +0.27(+1.04%)
Sep 17, 2009 26.00 26.43 25.95 26.06 11,047,300 +0.10(+0.39%)
Sep 16, 2009 25.44 26.02 25.24 25.96 28,382,000 +0.40(+1.56%)
Sep 15, 2009 25.59 25.99 25.46 25.56 18,993,700 -0.54(-2.07%)
Sep 14, 2009 25.36 26.11 25.15 26.10 9,839,000 +0.56(+2.19%)
Sep 11, 2009 25.45 25.68 25.27 25.54 10,806,300 +0.02(+0.08%)
Sep 10, 2009 25.01 25.62 24.85 25.52 18,378,400 +0.50(+2.00%)
Sep 09, 2009 25.12 25.24 24.94 25.02 12,034,500 -0.04(-0.16%)
Sep 08, 2009 24.93 25.06 24.78 25.06 7,527,000 +0.01(+0.04%)
Sep 07, 2009 24.85 25.05 24.57 25.05 5,524,262 +0.00(+0.00%)
Sep 04, 2009 24.85 25.05 24.57 25.05 5,524,300 +0.43(+1.75%)
Sep 03, 2009 24.44 24.62 24.28 24.62 6,365,600 +0.23(+0.94%)
Sep 02, 2009 24.28 24.57 24.20 24.39 7,325,400 -0.05(-0.20%)
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.