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 (%)
Feb 27, 2015 88.68 88.88 88.00 88.60 1,895,399 +0.25(+0.28%)
Feb 26, 2015 88.35 1,822,679 +0.37(+0.42%)
Feb 25, 2015 87.28 88.02 87.28 87.98 2,254,878 +0.52(+0.59%)
Feb 24, 2015 86.89 87.59 86.75 87.46 1,618,427 +0.31(+0.36%)
Feb 23, 2015 86.88 87.20 86.64 87.15 2,182,733 -0.11(-0.13%)
Feb 20, 2015 87.32 87.32 86.63 87.26 2,029,420 +0.05(+0.06%)
Feb 19, 2015 87.18 87.67 87.02 87.21 2,891,817 -0.13(-0.15%)
Feb 18, 2015 87.30 87.77 87.17 87.34 1,901,698 -0.13(-0.15%)
Feb 17, 2015 87.28 87.80 87.28 87.47 1,626,692 -0.04(-0.05%)
Feb 13, 2015 87.51 87.51 87.51 0 -0.32(-0.37%)
Feb 12, 2015 87.43 87.85 87.27 87.83 2,144,825 +0.49(+0.57%)
Feb 11, 2015 88.07 88.07 87.06 87.34 1,882,909 -0.48(-0.55%)
Feb 10, 2015 87.31 87.99 87.31 87.82 2,179,812 +0.57(+0.65%)
Feb 09, 2015 87.65 87.88 87.11 87.25 2,311,233 -0.68(-0.77%)
Feb 06, 2015 87.90 88.25 87.73 87.93 2,541,620 +0.20(+0.23%)
Feb 05, 2015 88.00 88.11 87.38 87.73 2,613,745 -0.23(-0.26%)
Feb 04, 2015 87.21 88.40 86.95 87.96 3,682,426 +0.93(+1.07%)
Feb 03, 2015 85.91 87.06 85.75 87.03 2,478,192 +1.43(+1.67%)
Feb 02, 2015 85.43 85.94 84.97 85.60 3,320,489 +0.32(+0.38%)
Jan 30, 2015 84.25 85.58 84.23 85.28 7,023,321 +0.40(+0.47%)
Jan 29, 2015 84.48 85.02 84.21 84.88 3,839,669 +0.31(+0.37%)
Jan 28, 2015 85.07 85.53 84.49 84.57 5,909,607 -0.22(-0.25%)
Jan 27, 2015 85.05 85.50 84.52 84.78 1,819,837 -0.67(-0.78%)
Jan 26, 2015 85.06 85.50 84.68 85.45 2,512,857 +0.22(+0.26%)
Jan 23, 2015 85.50 85.50 85.00 85.23 1,612,229 -0.25(-0.29%)
Jan 22, 2015 85.75 85.92 84.87 85.48 2,691,461 -0.02(-0.02%)
Jan 21, 2015 86.15 85.50 2,611,900 -0.08(-0.09%)
Jan 20, 2015 85.54 85.91 85.22 85.58 2,196,341 +0.03(+0.04%)
Jan 16, 2015 85.05 85.75 84.94 85.55 3,772,257 +0.18(+0.21%)
Jan 15, 2015 85.51 85.37 2,096,483 +0.74(+0.87%)
Jan 14, 2015 84.38 84.80 83.91 84.63 2,196,147 -0.22(-0.26%)
Jan 13, 2015 84.85 2,582,667 +0.13(+0.15%)
Jan 12, 2015 85.70 85.70 84.63 84.72 2,232,120 -0.66(-0.77%)
Jan 09, 2015 86.20 86.20 85.31 85.38 2,065,778 -0.56(-0.65%)
Jan 08, 2015 85.79 86.25 85.65 85.94 2,082,710 +0.38(+0.44%)
Jan 07, 2015 85.40 85.69 84.71 85.56 1,258,256 +0.42(+0.49%)
Jan 06, 2015 85.80 86.40 85.12 85.14 2,728,870 -0.47(-0.55%)
Jan 05, 2015 86.50 86.51 85.33 85.61 2,740,397 -1.06(-1.22%)
Jan 02, 2015 86.75 87.00 86.30 86.67 1,435,364 -0.03(-0.03%)
Dec 31, 2014 86.70 86.70 86.70 0 -0.30(-0.34%)
Dec 30, 2014 86.56 87.07 86.45 87.00 1,384,322 +0.27(+0.31%)
Dec 29, 2014 86.76 87.17 86.71 86.73 1,073,639 -0.32(-0.37%)
Dec 26, 2014 86.89 87.19 86.74 87.05 976,737 +0.23(+0.26%)
Dec 24, 2014 86.82 86.82 86.82 0 -0.05(-0.06%)
Dec 23, 2014 86.54 87.02 86.37 86.87 1,542,747 +0.42(+0.49%)
Dec 22, 2014 85.78 86.49 85.56 86.45 1,974,486 +0.98(+1.15%)
Dec 19, 2014 84.97 86.03 84.97 85.47 4,542,361 +0.28(+0.33%)
Dec 18, 2014 83.49 85.21 83.25 85.19 2,881,148 +1.98(+2.38%)
Dec 17, 2014 82.53 83.40 82.36 83.21 3,013,068 +0.65(+0.79%)
Dec 16, 2014 83.62 82.54 82.56 4,630,148 -0.89(-1.07%)
Dec 15, 2014 83.73 83.85 83.01 83.45 1,520,582 -0.02(-0.02%)
Dec 12, 2014 83.08 84.02 83.08 83.47 2,103,482 -0.43(-0.51%)
Dec 11, 2014 83.65 84.65 83.01 83.90 2,911,392 +0.52(+0.62%)
Dec 10, 2014 83.58 83.97 83.24 83.38 3,149,102 -0.50(-0.60%)
Dec 09, 2014 84.78 85.03 83.29 83.88 3,713,518 -1.10(-1.29%)
Dec 08, 2014 85.02 85.45 84.68 84.98 1,449,957 -0.04(-0.05%)
Dec 05, 2014 85.14 85.52 84.88 85.02 2,108,373 -0.21(-0.25%)
Dec 04, 2014 86.16 86.20 85.08 85.23 3,296,148 -0.93(-1.08%)
Dec 03, 2014 86.79 86.85 86.13 86.16 3,347,078 -0.77(-0.89%)
Dec 02, 2014 87.69 87.69 86.89 86.93 2,328,495 -0.80(-0.91%)
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.