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 (%)
Jan 29, 2010 30.88 31.08 30.32 30.35 13,924,600 -0.29(-0.95%)
Jan 28, 2010 30.81 31.13 30.34 30.64 12,316,500 -0.36(-1.16%)
Jan 27, 2010 30.48 31.34 30.26 31.00 15,794,300 +0.33(+1.08%)
Jan 26, 2010 30.89 31.09 30.46 30.67 9,237,500 -0.42(-1.35%)
Jan 25, 2010 31.46 31.50 30.84 31.09 12,569,400 -0.29(-0.92%)
Jan 22, 2010 31.89 32.00 31.20 31.38 15,192,700 -0.75(-2.33%)
Jan 21, 2010 33.29 33.29 32.04 32.13 17,951,500 -1.05(-3.16%)
Jan 20, 2010 33.36 33.60 32.75 33.18 12,054,700 -0.50(-1.48%)
Jan 19, 2010 33.37 33.90 33.19 33.68 6,308,100 +0.36(+1.08%)
Jan 18, 2010 33.32 33.32 33.32 33.32 0 +0.00(+0.00%)
Jan 15, 2010 33.90 33.96 32.58 33.32 10,995,300 -0.22(-0.66%)
Jan 14, 2010 33.21 33.69 33.21 33.54 5,038,600 +0.04(+0.12%)
Jan 13, 2010 33.00 33.70 33.00 33.50 8,766,600 +0.46(+1.39%)
Jan 12, 2010 33.59 33.65 32.85 33.04 13,371,000 -0.61(-1.81%)
Jan 11, 2010 34.22 34.22 33.43 33.65 12,840,000 -0.47(-1.38%)
Jan 08, 2010 33.72 34.42 33.53 34.12 19,770,200 +0.25(+0.74%)
Jan 07, 2010 33.11 34.02 33.11 33.87 10,939,200 +0.45(+1.35%)
Jan 06, 2010 33.52 33.92 32.84 33.42 19,189,800 -0.50(-1.47%)
Jan 05, 2010 33.75 34.00 33.34 33.92 11,079,800 +0.18(+0.53%)
Jan 04, 2010 33.83 33.99 33.67 33.74 11,733,800 +0.39(+1.17%)
Jan 01, 2010 33.35 33.35 33.35 33.35 0 +0.00(+0.00%)
Dec 31, 2009 33.42 33.81 33.29 33.35 7,573,000 -0.10(-0.30%)
Dec 30, 2009 33.56 33.91 33.36 33.45 5,187,600 -0.20(-0.59%)
Dec 29, 2009 34.04 34.07 33.64 33.65 5,082,100 -0.29(-0.85%)
Dec 28, 2009 34.12 34.25 33.62 33.94 6,396,300 -0.03(-0.09%)
Dec 25, 2009 33.65 34.00 33.65 33.97 3,045,749 +0.00(+0.00%)
Dec 24, 2009 33.65 34.00 33.65 33.97 3,045,800 +0.18(+0.53%)
Dec 23, 2009 33.85 33.87 33.21 33.79 6,047,700 +0.10(+0.30%)
Dec 22, 2009 34.03 34.03 33.59 33.69 7,576,800 -0.11(-0.33%)
Dec 21, 2009 33.27 34.02 33.11 33.80 10,097,400 +0.76(+2.30%)
Dec 18, 2009 32.72 33.23 32.44 33.04 17,850,200 +0.29(+0.89%)
Dec 17, 2009 33.00 33.00 32.64 32.75 9,801,200 -0.33(-1.00%)
Dec 16, 2009 33.36 33.69 32.99 33.08 8,047,000 -0.14(-0.42%)
Dec 15, 2009 33.00 33.40 32.99 33.22 11,325,100 +0.13(+0.39%)
Dec 14, 2009 33.14 33.62 32.96 33.09 10,174,100 +0.09(+0.27%)
Dec 11, 2009 33.21 33.26 32.87 33.00 15,613,900 +0.12(+0.36%)
Dec 10, 2009 33.03 33.26 32.78 32.88 16,162,200 -0.08(-0.24%)
Dec 09, 2009 32.63 33.11 32.60 32.96 11,654,600 +0.18(+0.55%)
Dec 08, 2009 32.60 33.03 32.32 32.78 16,937,400 +0.10(+0.31%)
Dec 07, 2009 32.50 32.93 32.38 32.68 8,825,600 +0.02(+0.06%)
Dec 04, 2009 32.22 32.73 31.93 32.66 16,203,700 +0.76(+2.38%)
Dec 03, 2009 31.50 32.15 31.42 31.90 9,768,400 +0.34(+1.08%)
Dec 02, 2009 31.40 31.78 31.10 31.56 9,021,100 +0.06(+0.19%)
Dec 01, 2009 31.82 32.18 31.40 31.50 16,014,200 -0.13(-0.41%)
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%)
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.