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 (%)
Dec 31, 2008 22.35 22.93 22.09 22.91 8,316,700 +0.50(+2.23%)
Dec 30, 2008 21.34 22.48 21.06 22.41 6,587,400 +1.26(+5.96%)
Dec 29, 2008 20.98 21.19 20.67 21.15 8,700,700 +0.19(+0.91%)
Dec 26, 2008 21.10 21.18 20.64 20.96 2,585,300 +0.00(+0.00%)
Dec 25, 2008 21.34 21.34 20.82 20.96 1,733,531 +0.00(+0.00%)
Dec 24, 2008 21.34 21.34 20.82 20.96 1,733,500 +0.12(+0.58%)
Dec 23, 2008 20.93 21.09 20.51 20.84 6,722,900 -0.15(-0.71%)
Dec 22, 2008 21.82 22.01 20.50 20.99 7,826,900 -0.92(-4.20%)
Dec 19, 2008 22.31 22.77 21.74 21.91 13,339,000 -0.15(-0.68%)
Dec 18, 2008 23.36 23.56 21.73 22.06 9,007,100 -1.18(-5.08%)
Dec 17, 2008 23.28 23.68 22.61 23.24 12,613,900 -0.49(-2.06%)
Dec 16, 2008 23.05 23.78 22.91 23.73 13,467,300 +0.75(+3.26%)
Dec 15, 2008 22.21 23.45 22.21 22.98 10,356,400 +0.04(+0.17%)
Dec 12, 2008 22.50 23.58 22.28 22.94 9,185,800 +0.07(+0.31%)
Dec 11, 2008 22.94 24.00 22.30 22.87 12,608,700 -0.26(-1.12%)
Dec 10, 2008 23.09 23.50 22.52 23.13 9,830,800 +0.34(+1.49%)
Dec 09, 2008 23.04 23.54 22.47 22.79 11,534,800 -0.54(-2.31%)
Dec 08, 2008 21.81 23.76 21.81 23.33 12,661,900 +1.32(+6.00%)
Dec 05, 2008 20.53 22.12 20.06 22.01 10,079,100 +1.17(+5.61%)
Dec 04, 2008 20.99 21.80 20.23 20.84 10,546,400 -0.54(-2.53%)
Dec 03, 2008 19.55 21.44 19.55 21.38 10,845,200 +0.99(+4.86%)
Dec 02, 2008 19.66 20.66 19.40 20.39 9,447,800 +1.00(+5.16%)
Dec 01, 2008 21.79 21.83 19.38 19.39 13,397,400 -2.62(-11.90%)
Nov 28, 2008 21.97 22.27 21.56 22.01 4,643,000 -0.39(-1.74%)
Nov 27, 2008 21.15 22.43 20.84 22.40 9,589,531 +0.00(+0.00%)
Nov 26, 2008 21.15 22.43 20.84 22.40 9,589,600 +0.97(+4.53%)
Nov 25, 2008 21.84 22.03 20.45 21.43 13,019,100 -0.51(-2.32%)
Nov 24, 2008 20.43 22.23 20.01 21.94 12,821,700 +1.93(+9.65%)
Nov 21, 2008 17.85 20.20 17.85 20.01 15,247,200 +1.92(+10.61%)
Nov 20, 2008 18.85 19.84 17.94 18.09 15,547,500 -0.88(-4.64%)
Nov 19, 2008 20.57 21.02 18.92 18.97 13,530,800 -1.40(-6.87%)
Nov 18, 2008 20.34 20.97 20.00 20.37 12,947,200 -0.07(-0.34%)
Nov 17, 2008 20.40 21.28 19.80 20.44 10,830,600 -0.20(-0.97%)
Nov 14, 2008 21.19 22.22 20.34 20.64 11,139,000 -0.75(-3.51%)
Nov 13, 2008 19.74 21.39 18.62 21.39 11,793,200 +1.71(+8.69%)
Nov 12, 2008 20.45 20.69 19.63 19.68 13,919,800 -1.27(-6.06%)
Nov 11, 2008 22.18 22.26 20.75 20.95 10,872,200 -1.22(-5.50%)
Nov 10, 2008 22.75 22.75 21.54 22.17 9,643,300 +0.23(+1.05%)
Nov 07, 2008 20.63 22.39 20.59 21.94 10,116,400 +1.18(+5.68%)
Nov 06, 2008 20.40 21.56 19.20 20.76 20,611,400 -0.04(-0.19%)
Nov 05, 2008 22.10 22.56 20.80 20.80 14,768,900 -1.69(-7.51%)
Nov 04, 2008 22.68 22.85 21.98 22.49 13,590,500 +0.37(+1.67%)
Nov 03, 2008 21.94 22.52 21.53 22.12 11,093,700 +0.23(+1.05%)
Oct 31, 2008 21.80 22.21 21.23 21.89 13,992,400 +0.05(+0.23%)
Oct 30, 2008 21.16 22.30 20.11 21.84 15,619,000 +1.17(+5.66%)
Oct 29, 2008 20.87 21.71 19.94 20.67 13,510,900 -0.11(-0.53%)
Oct 28, 2008 18.50 20.84 17.97 20.78 14,271,600 +2.83(+15.77%)
Oct 27, 2008 18.42 19.20 17.94 17.95 14,137,500 -0.73(-3.91%)
Oct 24, 2008 18.63 19.58 18.25 18.68 14,009,000 -1.29(-6.46%)
Oct 23, 2008 20.11 20.49 19.04 19.97 14,699,900 -0.19(-0.94%)
Oct 22, 2008 21.91 21.94 19.47 20.16 16,342,800 -2.04(-9.19%)
Oct 21, 2008 21.97 22.88 21.79 22.20 13,357,200 -0.07(-0.31%)
Oct 20, 2008 21.15 22.39 20.37 22.27 8,699,700 +1.40(+6.71%)
Oct 17, 2008 20.80 23.60 19.64 20.87 14,969,300 -0.23(-1.09%)
Oct 16, 2008 19.30 21.20 18.97 21.10 17,674,900 +1.55(+7.93%)
Oct 15, 2008 21.57 21.99 19.40 19.55 12,739,100 -2.58(-11.66%)
Oct 14, 2008 23.25 23.94 21.60 22.13 13,655,100 -1.07(-4.61%)
Oct 13, 2008 20.28 23.42 20.02 23.20 12,547,700 +3.61(+18.43%)
Oct 10, 2008 19.76 20.94 17.70 19.59 26,207,800 -0.50(-2.49%)
Oct 09, 2008 22.25 22.51 19.59 20.09 18,008,200 -2.19(-9.83%)
Oct 08, 2008 22.50 23.90 21.98 22.28 21,910,100 -0.87(-3.76%)
Oct 07, 2008 23.73 24.65 22.89 23.15 15,443,300 -0.50(-2.11%)
Oct 06, 2008 24.50 25.00 22.59 23.65 15,007,000 -1.11(-4.48%)
Oct 03, 2008 25.27 26.37 24.76 24.76 9,959,200 -0.23(-0.92%)
Oct 02, 2008 25.49 26.10 24.80 24.99 11,334,700 -0.83(-3.21%)
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.