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 (%)
Oct 29, 2010 43.43 43.54 43.22 43.45 4,322,500 -0.01(-0.02%)
Oct 28, 2010 43.43 43.66 43.18 43.46 4,121,500 +0.09(+0.21%)
Oct 27, 2010 42.94 43.37 42.84 43.37 5,154,300 +0.06(+0.14%)
Oct 26, 2010 43.00 43.49 42.83 43.31 4,900,200 +0.09(+0.21%)
Oct 25, 2010 43.01 43.56 43.00 43.22 5,385,300 +0.50(+1.17%)
Oct 22, 2010 43.09 43.10 42.63 42.72 6,457,500 -0.30(-0.70%)
Oct 21, 2010 42.75 43.12 42.57 43.02 7,116,700 +0.35(+0.82%)
Oct 20, 2010 42.55 42.87 42.38 42.67 5,690,500 +0.18(+0.42%)
Oct 19, 2010 42.22 42.52 42.05 42.49 7,900,600 -0.05(-0.12%)
Oct 18, 2010 42.71 42.74 42.51 42.54 7,339,300 -0.11(-0.26%)
Oct 15, 2010 43.05 43.07 42.00 42.65 7,304,900 -0.24(-0.56%)
Oct 14, 2010 42.61 43.28 42.46 42.89 7,199,900 +0.44(+1.04%)
Oct 13, 2010 42.24 42.56 42.12 42.45 6,564,700 +0.26(+0.62%)
Oct 12, 2010 41.90 42.24 41.55 42.19 4,291,700 +0.06(+0.14%)
Oct 11, 2010 42.05 42.25 41.84 42.13 4,755,700 +0.04(+0.10%)
Oct 08, 2010 42.11 42.21 41.70 42.09 4,415,500 +0.07(+0.17%)
Oct 07, 2010 42.05 42.11 41.74 42.02 6,602,600 +0.15(+0.36%)
Oct 06, 2010 41.82 41.90 41.49 41.87 6,138,800 +0.03(+0.07%)
Oct 05, 2010 42.06 42.11 41.78 41.84 9,404,700 +0.11(+0.26%)
Oct 04, 2010 41.90 42.10 41.31 41.73 4,893,400 -0.10(-0.24%)
Oct 01, 2010 41.63 42.24 41.63 41.83 6,564,700 +0.20(+0.48%)
Sep 30, 2010 42.08 42.22 41.31 41.63 7,392,800 -0.36(-0.86%)
Sep 29, 2010 41.80 42.07 41.68 41.99 5,029,900 +0.01(+0.02%)
Sep 28, 2010 42.05 42.24 41.53 41.98 8,653,500 +0.11(+0.26%)
Sep 27, 2010 41.86 42.05 41.80 41.87 6,034,800 -0.07(-0.17%)
Sep 24, 2010 42.08 42.61 41.84 41.94 8,740,700 +0.19(+0.46%)
Sep 23, 2010 41.59 42.08 41.35 41.75 7,597,600 +0.01(+0.02%)
Sep 22, 2010 41.72 42.23 41.54 41.74 6,671,500 +0.19(+0.46%)
Sep 21, 2010 41.53 41.72 41.12 41.55 7,008,800 -0.04(-0.10%)
Sep 20, 2010 41.86 41.95 41.45 41.59 9,060,600 -0.08(-0.19%)
Sep 17, 2010 41.44 42.00 41.25 41.67 20,372,600 +0.45(+1.09%)
Sep 16, 2010 40.97 41.31 40.61 41.22 9,197,500 +0.23(+0.56%)
Sep 15, 2010 40.60 41.07 40.52 40.99 7,183,100 +0.31(+0.76%)
Sep 14, 2010 40.35 40.93 40.25 40.68 6,525,800 +0.29(+0.72%)
Sep 13, 2010 40.24 40.53 40.00 40.39 5,754,300 +0.35(+0.87%)
Sep 10, 2010 39.97 40.16 39.76 40.04 5,536,600 +0.24(+0.60%)
Sep 09, 2010 40.01 40.14 39.65 39.80 8,003,000 +0.03(+0.08%)
Sep 08, 2010 39.38 40.10 39.38 39.77 9,178,500 +0.46(+1.17%)
Sep 07, 2010 38.83 39.54 38.80 39.31 6,972,900 +0.26(+0.67%)
Sep 06, 2010 38.78 39.15 38.52 39.05 6,437,722 +0.00(+0.00%)
Sep 03, 2010 38.78 39.15 38.52 39.05 6,437,800 +0.51(+1.32%)
Sep 02, 2010 38.53 38.65 38.22 38.54 7,056,600 +0.44(+1.15%)
Sep 01, 2010 38.39 38.69 38.01 38.10 11,560,100 +0.20(+0.53%)
Aug 31, 2010 37.42 38.03 37.40 37.90 8,091,100 +0.10(+0.26%)
Aug 30, 2010 37.57 38.09 37.48 37.80 5,999,500 -0.37(-0.97%)
Aug 27, 2010 37.91 38.35 37.25 38.17 7,666,200 +0.40(+1.06%)
Aug 26, 2010 37.43 38.17 37.43 37.77 6,708,900 +0.13(+0.35%)
Aug 25, 2010 37.11 37.88 37.07 37.64 7,372,800 +0.22(+0.59%)
Aug 24, 2010 37.61 37.89 37.33 37.42 6,976,000 -0.39(-1.03%)
Aug 23, 2010 38.31 38.54 37.73 37.81 7,618,500 -0.24(-0.63%)
Aug 20, 2010 37.63 38.21 37.59 38.05 6,324,500 +0.00(+0.00%)
Aug 19, 2010 38.22 38.34 37.56 38.05 9,213,200 -0.40(-1.04%)
Aug 18, 2010 38.59 38.89 38.31 38.45 8,080,800 -0.34(-0.88%)
Aug 17, 2010 38.09 39.17 38.04 38.79 6,611,400 +0.25(+0.65%)
Aug 16, 2010 38.50 38.74 38.00 38.54 5,537,100 -0.02(-0.05%)
Aug 13, 2010 38.47 38.69 38.19 38.56 5,780,000 -0.19(-0.49%)
Aug 12, 2010 38.33 38.81 38.26 38.75 6,632,400 -0.05(-0.13%)
Aug 11, 2010 38.79 38.99 38.33 38.80 8,671,200 -0.63(-1.60%)
Aug 10, 2010 38.88 39.89 38.88 39.43 10,570,200 +0.46(+1.18%)
Aug 09, 2010 38.83 39.05 38.54 38.97 9,043,500 +0.36(+0.93%)
Aug 06, 2010 38.54 39.02 38.25 38.61 7,737,900 -0.19(-0.49%)
Aug 05, 2010 37.90 39.69 37.83 38.80 11,874,500 +0.90(+2.37%)
Aug 04, 2010 37.27 37.98 37.27 37.90 7,471,200 +0.66(+1.77%)
Aug 03, 2010 37.48 37.65 36.95 37.24 5,574,600 -0.38(-1.01%)
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.