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 28, 2014 76.01 78.05 75.79 77.60 4,484,832 +1.48(+1.94%)
Feb 27, 2014 74.75 76.30 74.75 76.12 3,602,209 +1.11(+1.48%)
Feb 26, 2014 74.84 75.59 74.75 75.01 4,151,937 +0.01(+0.01%)
Feb 25, 2014 74.84 75.29 74.76 75.00 6,523,420 -0.12(-0.16%)
Feb 24, 2014 75.39 75.53 75.02 75.12 7,023,466 +0.10(+0.13%)
Feb 21, 2014 75.70 75.73 74.97 75.02 10,535,042 -0.06(-0.08%)
Feb 20, 2014 73.66 75.50 73.26 75.08 9,702,976 +2.14(+2.93%)
Feb 19, 2014 72.77 73.45 72.54 72.94 5,374,281 -0.12(-0.16%)
Feb 18, 2014 71.90 73.22 71.88 73.06 3,163,371 +1.17(+1.63%)
Feb 14, 2014 71.89 71.89 71.89 0 -0.08(-0.11%)
Feb 13, 2014 71.98 72.98 71.54 71.97 3,642,097 +0.53(+0.74%)
Feb 12, 2014 71.30 71.45 71.01 71.44 2,767,355 +0.35(+0.49%)
Feb 11, 2014 70.64 71.46 70.37 71.09 3,333,961 +0.33(+0.47%)
Feb 10, 2014 70.37 70.80 69.87 70.76 2,291,579 +0.48(+0.68%)
Feb 07, 2014 70.58 71.22 69.72 70.28 2,770,113 +0.14(+0.20%)
Feb 06, 2014 68.86 70.35 68.59 70.14 2,680,489 +1.42(+2.07%)
Feb 05, 2014 68.48 68.96 68.07 68.72 2,438,817 -0.09(-0.13%)
Feb 04, 2014 68.65 69.11 67.81 68.81 2,812,422 +0.70(+1.03%)
Feb 03, 2014 68.59 69.85 68.10 68.11 4,688,519 -1.32(-1.90%)
Jan 31, 2014 67.96 70.08 67.80 69.43 4,275,673 +0.02(+0.03%)
Jan 30, 2014 68.97 69.76 68.70 69.41 2,632,945 +0.75(+1.09%)
Jan 29, 2014 68.72 69.38 68.28 68.66 4,519,685 -0.39(-0.56%)
Jan 28, 2014 69.39 69.77 68.76 69.05 3,766,145 -0.26(-0.38%)
Jan 27, 2014 69.97 70.39 68.72 69.31 4,846,789 -0.04(-0.06%)
Jan 24, 2014 70.34 70.34 69.15 69.35 6,877,608 -1.97(-2.76%)
Jan 23, 2014 71.85 72.68 71.04 71.32 4,843,625 -1.64(-2.25%)
Jan 22, 2014 73.24 73.44 72.67 72.96 2,609,790 +0.25(+0.34%)
Jan 21, 2014 72.50 73.33 72.02 72.71 3,567,045 +1.06(+1.48%)
Jan 17, 2014 71.65 71.65 71.65 0 -0.20(-0.28%)
Jan 16, 2014 72.59 72.59 71.66 71.85 3,013,608 -0.50(-0.69%)
Jan 15, 2014 71.02 72.58 70.68 72.35 3,986,940 +1.33(+1.87%)
Jan 14, 2014 71.00 71.20 70.64 71.02 3,366,743 +0.31(+0.44%)
Jan 13, 2014 71.56 72.00 70.40 70.71 4,091,736 -1.38(-1.91%)
Jan 10, 2014 70.60 72.41 70.37 72.09 4,873,432 +1.58(+2.24%)
Jan 09, 2014 69.64 70.66 69.33 70.51 3,671,475 +1.23(+1.78%)
Jan 08, 2014 69.66 70.08 69.17 69.28 3,136,909 -0.64(-0.92%)
Jan 07, 2014 69.79 70.41 69.47 69.92 3,864,905 +0.56(+0.81%)
Jan 06, 2014 69.14 69.62 68.72 69.36 5,636,146 +0.32(+0.46%)
Jan 03, 2014 68.99 69.31 68.71 69.04 2,862,443 +0.09(+0.13%)
Jan 02, 2014 68.84 69.31 68.60 68.95 3,262,800 -0.11(-0.16%)
Dec 31, 2013 69.06 69.06 69.06 0 +0.66(+0.96%)
Dec 30, 2013 67.96 68.46 67.66 68.40 2,069,993 +0.58(+0.86%)
Dec 27, 2013 67.34 67.91 67.20 67.82 1,999,669 +0.43(+0.64%)
Dec 26, 2013 67.78 67.78 66.81 67.39 1,434,407 -0.08(-0.12%)
Dec 24, 2013 66.66 67.70 66.52 67.47 1,421,355 +0.80(+1.20%)
Dec 23, 2013 66.75 66.99 66.45 66.67 2,054,824 +0.39(+0.59%)
Dec 20, 2013 66.07 67.16 65.83 66.28 10,325,763 +0.35(+0.53%)
Dec 19, 2013 66.32 66.77 65.76 65.93 3,280,757 -0.56(-0.84%)
Dec 18, 2013 65.71 66.66 65.02 66.49 4,497,820 +1.12(+1.71%)
Dec 17, 2013 66.01 66.02 64.79 65.37 6,032,889 -0.38(-0.58%)
Dec 16, 2013 66.87 67.28 65.72 65.75 5,128,116 -0.88(-1.32%)
Dec 13, 2013 67.38 67.72 66.61 66.63 3,342,227 -0.39(-0.58%)
Dec 12, 2013 67.33 68.86 66.63 67.02 4,990,581 +0.10(+0.15%)
Dec 11, 2013 67.96 68.25 66.74 66.92 3,070,795 -1.05(-1.54%)
Dec 10, 2013 67.65 68.09 67.50 67.97 3,771,656 +0.07(+0.10%)
Dec 09, 2013 66.75 68.43 66.60 67.90 4,606,225 +1.46(+2.20%)
Dec 06, 2013 66.10 67.56 65.78 66.44 0 +1.06(+1.62%)
Dec 05, 2013 65.49 65.84 65.00 65.38 2,754,186 -0.37(-0.56%)
Dec 04, 2013 65.90 66.81 64.62 65.75 0 -0.27(-0.41%)
Dec 03, 2013 66.59 66.94 65.69 66.02 3,583,366 -0.92(-1.37%)
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.