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, 2009 19.63 20.64 19.42 19.94 21,932,600 -0.01(-0.05%)
Feb 26, 2009 21.17 21.32 19.94 19.95 14,943,000 -1.44(-6.73%)
Feb 25, 2009 21.57 21.84 21.02 21.39 11,657,300 -0.48(-2.19%)
Feb 24, 2009 20.81 22.07 20.73 21.87 9,467,200 +1.06(+5.09%)
Feb 23, 2009 21.55 21.74 20.68 20.81 8,719,800 -0.67(-3.12%)
Feb 20, 2009 21.27 21.75 20.92 21.48 12,002,300 +0.25(+1.18%)
Feb 19, 2009 21.54 22.03 21.20 21.23 11,155,900 -0.24(-1.12%)
Feb 18, 2009 21.56 22.30 21.38 21.47 10,197,300 -0.57(-2.59%)
Feb 17, 2009 21.99 22.47 21.05 22.04 10,394,800 -1.20(-5.16%)
Feb 16, 2009 23.47 23.65 23.03 23.24 8,784,701 +0.00(+0.00%)
Feb 13, 2009 23.47 23.65 23.03 23.24 8,784,700 -0.24(-1.02%)
Feb 12, 2009 22.67 23.56 22.29 23.48 12,351,800 +0.54(+2.35%)
Feb 11, 2009 22.74 23.45 22.40 22.94 17,167,100 +0.64(+2.87%)
Feb 10, 2009 22.41 23.53 21.45 22.30 18,483,700 -0.28(-1.24%)
Feb 09, 2009 22.52 22.93 22.41 22.58 8,074,600 +0.00(+0.00%)
Feb 06, 2009 22.36 23.10 22.26 22.58 8,070,200 +0.06(+0.27%)
Feb 05, 2009 22.56 22.92 22.14 22.52 12,353,100 -0.46(-2.00%)
Feb 04, 2009 22.80 23.72 22.53 22.98 11,000,100 +0.43(+1.91%)
Feb 03, 2009 22.02 22.73 21.60 22.55 7,515,700 +0.48(+2.17%)
Feb 02, 2009 21.75 22.29 21.49 22.07 6,591,600 +0.17(+0.78%)
Jan 30, 2009 22.39 22.77 21.69 21.90 8,275,500 -0.36(-1.62%)
Jan 29, 2009 22.40 22.67 22.03 22.26 7,683,500 -0.53(-2.33%)
Jan 28, 2009 21.87 22.89 21.57 22.79 8,521,900 +1.25(+5.80%)
Jan 27, 2009 21.68 21.82 21.14 21.54 8,418,800 -0.07(-0.32%)
Jan 26, 2009 21.38 22.02 21.23 21.61 8,822,300 +0.23(+1.08%)
Jan 23, 2009 20.77 21.66 20.40 21.38 8,997,300 +0.29(+1.38%)
Jan 22, 2009 21.10 21.64 20.65 21.09 11,464,900 -0.53(-2.45%)
Jan 21, 2009 21.21 21.63 20.87 21.62 11,128,900 +0.90(+4.34%)
Jan 20, 2009 21.61 22.22 20.69 20.72 9,804,100 -1.26(-5.73%)
Jan 19, 2009 21.41 22.18 21.17 21.98 12,285,841 +0.00(+0.00%)
Jan 16, 2009 21.41 22.18 21.17 21.98 12,285,900 +0.61(+2.85%)
Jan 15, 2009 21.42 21.68 20.24 21.37 11,036,400 +0.65(+3.14%)
Jan 14, 2009 20.95 21.14 20.54 20.72 9,432,000 -0.49(-2.31%)
Jan 13, 2009 21.84 21.84 20.98 21.21 13,423,600 -0.34(-1.58%)
Jan 12, 2009 22.42 22.51 21.33 21.55 8,520,500 -0.53(-2.40%)
Jan 09, 2009 23.32 23.52 21.85 22.08 11,620,100 -1.32(-5.64%)
Jan 08, 2009 22.97 23.46 22.41 23.40 8,542,400 +0.68(+2.99%)
Jan 07, 2009 23.79 23.79 22.45 22.72 8,924,700 -0.75(-3.20%)
Jan 06, 2009 23.48 24.00 23.17 23.47 7,812,900 +0.30(+1.29%)
Jan 05, 2009 24.00 24.00 22.84 23.17 10,282,400 -1.01(-4.18%)
Jan 02, 2009 22.92 24.28 22.67 24.18 8,764,800 +1.27(+5.54%)
Jan 01, 2009 22.35 22.93 22.09 22.91 8,316,688 +0.00(+0.00%)
Dec 31, 2008 22.35 22.93 22.09 22.91 8,316,700 +0.50(+2.23%)
Dec 30, 2008 21.34 22.48 21.06 22.41 6,587,400 +1.26(+5.96%)
Dec 29, 2008 20.98 21.19 20.67 21.15 8,700,700 +0.19(+0.91%)
Dec 26, 2008 21.10 21.18 20.64 20.96 2,585,300 +0.00(+0.00%)
Dec 25, 2008 21.34 21.34 20.82 20.96 1,733,531 +0.00(+0.00%)
Dec 24, 2008 21.34 21.34 20.82 20.96 1,733,500 +0.12(+0.58%)
Dec 23, 2008 20.93 21.09 20.51 20.84 6,722,900 -0.15(-0.71%)
Dec 22, 2008 21.82 22.01 20.50 20.99 7,826,900 -0.92(-4.20%)
Dec 19, 2008 22.31 22.77 21.74 21.91 13,339,000 -0.15(-0.68%)
Dec 18, 2008 23.36 23.56 21.73 22.06 9,007,100 -1.18(-5.08%)
Dec 17, 2008 23.28 23.68 22.61 23.24 12,613,900 -0.49(-2.06%)
Dec 16, 2008 23.05 23.78 22.91 23.73 13,467,300 +0.75(+3.26%)
Dec 15, 2008 22.21 23.45 22.21 22.98 10,356,400 +0.04(+0.17%)
Dec 12, 2008 22.50 23.58 22.28 22.94 9,185,800 +0.07(+0.31%)
Dec 11, 2008 22.94 24.00 22.30 22.87 12,608,700 -0.26(-1.12%)
Dec 10, 2008 23.09 23.50 22.52 23.13 9,830,800 +0.34(+1.49%)
Dec 09, 2008 23.04 23.54 22.47 22.79 11,534,800 -0.54(-2.31%)
Dec 08, 2008 21.81 23.76 21.81 23.33 12,661,900 +1.32(+6.00%)
Dec 05, 2008 20.53 22.12 20.06 22.01 10,079,100 +1.17(+5.61%)
Dec 04, 2008 20.99 21.80 20.23 20.84 10,546,400 -0.54(-2.53%)
Dec 03, 2008 19.55 21.44 19.55 21.38 10,845,200 +0.99(+4.86%)
Dec 02, 2008 19.66 20.66 19.40 20.39 9,447,800 +1.00(+5.16%)
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.