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 (%)
Jun 29, 2012 48.40 48.83 48.03 48.82 5,524,800 +1.20(+2.52%)
Jun 28, 2012 47.33 47.73 46.81 47.62 3,739,100 +0.09(+0.19%)
Jun 27, 2012 46.78 47.70 46.74 47.53 5,025,400 +1.13(+2.44%)
Jun 26, 2012 46.96 47.12 46.14 46.40 5,899,800 -0.41(-0.88%)
Jun 25, 2012 47.01 47.15 46.37 46.81 5,363,100 -0.67(-1.41%)
Jun 22, 2012 46.68 47.57 46.00 47.48 6,651,800 +0.78(+1.67%)
Jun 21, 2012 47.18 47.44 46.57 46.70 8,461,800 -0.60(-1.27%)
Jun 20, 2012 45.80 47.33 45.77 47.30 8,629,400 +1.55(+3.39%)
Jun 19, 2012 45.44 45.87 45.21 45.75 4,821,400 +0.43(+0.95%)
Jun 18, 2012 44.95 45.44 44.65 45.32 5,134,100 +0.44(+0.98%)
Jun 15, 2012 44.07 45.01 43.84 44.88 12,169,000 +0.91(+2.07%)
Jun 14, 2012 43.02 44.20 43.02 43.97 5,176,600 +0.98(+2.28%)
Jun 13, 2012 43.20 43.79 42.87 42.99 6,615,400 -0.24(-0.56%)
Jun 12, 2012 43.71 43.96 42.91 43.23 8,167,500 -0.22(-0.51%)
Jun 11, 2012 44.41 44.52 43.41 43.45 3,811,700 -0.65(-1.47%)
Jun 08, 2012 43.80 44.22 43.50 44.10 5,688,600 +0.20(+0.46%)
Jun 07, 2012 44.63 44.85 43.83 43.90 6,391,500 -0.28(-0.63%)
Jun 06, 2012 44.38 44.58 43.92 44.18 6,688,400 -0.06(-0.14%)
Jun 05, 2012 44.22 44.50 44.01 44.24 4,743,200 -0.27(-0.61%)
Jun 04, 2012 43.98 44.55 43.90 44.51 4,422,600 +0.59(+1.34%)
Jun 01, 2012 43.92 44.30 43.58 43.92 6,073,000 -0.53(-1.19%)
May 31, 2012 45.55 45.68 44.41 44.45 11,612,400 -1.29(-2.82%)
May 30, 2012 46.03 46.05 45.50 45.74 6,732,800 -0.66(-1.42%)
May 29, 2012 46.69 47.05 46.17 46.40 4,057,800 +0.00(+0.00%)
May 28, 2012 46.47 46.76 46.26 46.40 3,281,972 +0.00(+0.00%)
May 25, 2012 46.47 46.76 46.26 46.40 3,282,000 +0.03(+0.06%)
May 24, 2012 46.18 46.70 45.97 46.37 3,483,200 +0.22(+0.48%)
May 23, 2012 46.18 46.43 45.62 46.15 6,153,000 -0.24(-0.52%)
May 22, 2012 46.33 47.13 46.09 46.39 3,494,100 +0.00(+0.00%)
May 21, 2012 45.35 46.76 45.01 46.39 5,675,600 +1.01(+2.23%)
May 18, 2012 46.22 46.40 45.29 45.38 6,790,400 -0.68(-1.48%)
May 17, 2012 46.83 46.94 46.06 46.06 4,178,600 -0.81(-1.73%)
May 16, 2012 47.17 47.85 46.87 46.87 4,397,300 -0.11(-0.23%)
May 15, 2012 46.91 47.59 46.81 46.98 3,983,900 +0.05(+0.11%)
May 14, 2012 47.17 47.34 46.79 46.93 3,743,000 -0.64(-1.35%)
May 11, 2012 47.71 48.16 47.57 47.57 3,914,200 -0.20(-0.42%)
May 10, 2012 47.91 48.28 47.64 47.77 4,377,400 +0.13(+0.27%)
May 09, 2012 47.49 48.23 47.26 47.64 5,012,800 -0.39(-0.81%)
May 08, 2012 47.00 48.13 46.06 48.03 7,113,800 +0.13(+0.27%)
May 07, 2012 48.11 48.60 47.89 47.90 4,956,600 -0.32(-0.66%)
May 04, 2012 48.83 48.99 48.06 48.22 4,667,400 -1.08(-2.19%)
May 03, 2012 49.84 49.99 49.17 49.30 3,682,200 -0.53(-1.06%)
May 02, 2012 49.38 50.08 49.02 49.83 3,753,500 +0.36(+0.73%)
May 01, 2012 49.30 50.35 49.05 49.47 4,717,200 +0.19(+0.39%)
Apr 30, 2012 49.03 49.33 48.81 49.28 3,159,300 +0.26(+0.53%)
Apr 27, 2012 48.52 49.22 48.52 49.02 2,968,600 +0.54(+1.11%)
Apr 26, 2012 47.89 48.64 47.80 48.48 4,509,200 +0.46(+0.96%)
Apr 25, 2012 47.57 48.03 47.27 48.02 3,764,600 +0.42(+0.88%)
Apr 24, 2012 47.39 47.86 47.20 47.60 2,761,100 +0.30(+0.63%)
Apr 23, 2012 47.81 47.81 46.95 47.30 5,610,000 -0.83(-1.72%)
Apr 20, 2012 48.16 48.38 47.82 48.13 5,592,200 +0.18(+0.38%)
Apr 19, 2012 48.46 48.96 47.91 47.95 5,325,900 -0.77(-1.58%)
Apr 18, 2012 48.85 48.96 48.59 48.72 3,652,700 -0.17(-0.35%)
Apr 17, 2012 48.97 49.17 48.79 48.89 4,618,300 +0.14(+0.29%)
Apr 16, 2012 49.19 49.38 48.55 48.75 5,580,100 -0.35(-0.71%)
Apr 13, 2012 49.25 49.37 48.98 49.10 6,987,300 -0.14(-0.28%)
Apr 12, 2012 49.00 49.35 48.90 49.24 5,824,200 +0.24(+0.49%)
Apr 11, 2012 48.86 49.22 48.73 49.00 5,000,400 +0.59(+1.22%)
Apr 10, 2012 48.92 49.33 48.13 48.41 5,267,900 -0.71(-1.45%)
Apr 09, 2012 49.33 49.40 49.00 49.12 4,490,700 -0.71(-1.42%)
Apr 06, 2012 48.75 49.85 48.67 49.83 5,503,095 +0.00(+0.00%)
Apr 05, 2012 48.75 49.85 48.67 49.83 5,503,100 +0.93(+1.90%)
Apr 04, 2012 49.31 49.41 48.54 48.90 5,078,300 -0.65(-1.31%)
Apr 03, 2012 49.81 49.85 49.21 49.55 5,012,000 -0.39(-0.78%)
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.