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 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%)
Apr 02, 2012 49.22 50.00 49.12 49.94 4,404,700 +0.60(+1.22%)
Mar 30, 2012 49.84 49.99 49.09 49.34 4,559,900 -0.15(-0.30%)
Mar 29, 2012 48.69 49.58 48.24 49.49 6,192,000 +0.66(+1.35%)
Mar 28, 2012 49.55 49.74 48.71 48.83 7,391,900 +0.63(+1.31%)
Mar 27, 2012 48.68 48.85 48.18 48.20 4,317,800 -0.44(-0.90%)
Mar 26, 2012 48.28 48.64 47.83 48.64 6,619,400 +0.57(+1.19%)
Mar 23, 2012 48.18 48.31 47.85 48.07 4,912,200 +0.04(+0.08%)
Mar 22, 2012 48.04 48.51 47.94 48.03 5,568,300 -0.27(-0.56%)
Mar 21, 2012 48.09 48.48 47.87 48.30 5,663,800 +0.23(+0.48%)
Mar 20, 2012 47.34 48.46 47.28 48.07 5,572,700 +0.43(+0.90%)
Mar 19, 2012 47.25 47.92 47.09 47.64 3,833,300 +0.17(+0.36%)
Mar 16, 2012 47.25 47.64 46.94 47.47 12,146,900 +0.13(+0.27%)
Mar 15, 2012 47.78 47.88 47.31 47.34 5,933,400 -0.47(-0.98%)
Mar 14, 2012 47.67 47.90 47.43 47.81 5,641,400 +0.01(+0.02%)
Mar 13, 2012 47.19 47.83 46.89 47.80 5,850,200 +0.98(+2.09%)
Mar 12, 2012 47.05 47.45 46.73 46.82 4,987,300 -0.33(-0.70%)
Mar 09, 2012 46.52 47.43 46.50 47.15 5,088,600 +0.73(+1.57%)
Mar 08, 2012 46.21 46.71 46.18 46.42 3,396,100 +0.34(+0.74%)
Mar 07, 2012 45.92 46.54 45.69 46.08 4,607,900 +0.17(+0.37%)
Mar 06, 2012 46.13 46.85 45.74 45.91 6,084,000 -0.57(-1.23%)
Mar 05, 2012 46.37 46.72 46.28 46.48 5,006,900 -0.07(-0.15%)
Mar 02, 2012 46.30 46.92 46.21 46.55 4,201,300 +0.21(+0.45%)
Mar 01, 2012 46.38 46.99 46.29 46.34 5,068,000 +0.02(+0.04%)
Feb 29, 2012 45.90 46.84 45.87 46.32 8,339,700 +0.27(+0.59%)
Feb 28, 2012 45.84 46.07 45.58 46.05 6,206,300 +0.26(+0.57%)
Feb 27, 2012 45.18 46.05 44.97 45.79 7,504,900 +0.18(+0.39%)
Feb 24, 2012 45.75 45.90 45.34 45.61 4,889,100 -0.02(-0.04%)
Feb 23, 2012 45.05 45.92 45.03 45.63 6,829,200 +0.58(+1.29%)
Feb 22, 2012 45.08 45.48 44.86 45.05 4,028,300 -0.10(-0.22%)
Feb 21, 2012 44.97 45.46 44.77 45.15 5,650,700 +0.17(+0.38%)
Feb 20, 2012 45.47 45.85 44.35 44.98 9,617,633 +0.00(+0.00%)
Feb 17, 2012 45.47 45.85 44.35 44.98 9,617,700 -0.40(-0.88%)
Feb 16, 2012 47.63 47.69 44.79 45.38 15,632,400 -0.92(-1.99%)
Feb 15, 2012 46.34 46.85 46.09 46.30 7,121,700 +0.45(+0.98%)
Feb 14, 2012 45.61 45.90 44.92 45.85 3,913,400 +0.17(+0.37%)
Feb 13, 2012 45.76 46.51 45.61 45.68 3,966,300 +0.17(+0.37%)
Feb 10, 2012 45.43 45.99 45.06 45.51 4,113,000 -0.05(-0.11%)
Feb 09, 2012 44.52 45.73 44.38 45.56 5,033,400 +0.64(+1.42%)
Feb 08, 2012 45.14 45.20 44.56 44.92 4,157,100 -0.28(-0.62%)
Feb 07, 2012 45.34 45.49 45.10 45.20 3,853,700 -0.24(-0.53%)
Feb 06, 2012 45.66 45.86 45.31 45.44 3,810,100 -0.25(-0.55%)
Feb 03, 2012 45.20 45.87 45.00 45.69 4,644,400 +0.93(+2.08%)
Feb 02, 2012 45.18 45.38 44.69 44.76 4,408,200 -0.48(-1.06%)
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.