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, 2014 76.38 77.84 76.04 77.60 2,363,535 +1.01(+1.32%)
Apr 29, 2014 77.27 77.46 76.08 76.59 2,068,528 -0.11(-0.14%)
Apr 28, 2014 76.51 77.36 75.50 76.70 2,472,780 +0.69(+0.91%)
Apr 25, 2014 77.10 77.19 75.64 76.01 1,603,224 -1.02(-1.32%)
Apr 24, 2014 77.33 77.65 76.64 77.03 1,693,026 +0.07(+0.09%)
Apr 23, 2014 76.63 77.44 76.63 76.96 1,579,419 +0.22(+0.29%)
Apr 22, 2014 76.47 77.21 76.17 76.74 1,711,016 +0.36(+0.47%)
Apr 21, 2014 75.31 76.52 75.31 76.38 1,649,851 +0.74(+0.98%)
Apr 17, 2014 75.64 75.64 75.64 0 -0.41(-0.54%)
Apr 16, 2014 75.67 76.21 74.90 76.05 2,401,475 +1.12(+1.49%)
Apr 15, 2014 75.41 75.92 73.91 74.93 2,718,990 -0.38(-0.50%)
Apr 14, 2014 74.70 75.94 73.53 75.31 4,024,059 +1.31(+1.77%)
Apr 11, 2014 76.61 77.28 73.89 74.00 5,351,579 -3.15(-4.08%)
Apr 10, 2014 78.68 79.46 76.95 77.15 3,770,106 -1.21(-1.54%)
Apr 09, 2014 78.73 78.99 77.65 78.36 2,848,063 -0.41(-0.52%)
Apr 08, 2014 76.44 78.95 76.01 78.77 4,085,395 +2.04(+2.66%)
Apr 07, 2014 77.45 77.58 76.15 76.73 3,933,971 -0.63(-0.81%)
Apr 04, 2014 79.04 79.18 77.31 77.36 3,134,450 -1.28(-1.63%)
Apr 03, 2014 78.22 78.83 78.02 78.64 2,619,171 +0.66(+0.85%)
Apr 02, 2014 77.71 78.09 77.20 77.98 2,373,326 +0.26(+0.33%)
Apr 01, 2014 76.66 77.77 76.43 77.72 3,222,625 +1.30(+1.70%)
Mar 31, 2014 76.07 77.00 76.00 76.42 2,500,456 +0.70(+0.92%)
Mar 28, 2014 74.86 75.73 74.80 75.72 2,880,188 +1.05(+1.41%)
Mar 27, 2014 76.60 77.69 74.42 74.67 7,404,300 -2.67(-3.45%)
Mar 26, 2014 73.34 79.00 72.85 77.34 13,496,708 +4.17(+5.70%)
Mar 25, 2014 74.77 74.98 72.28 73.17 4,960,714 -1.03(-1.39%)
Mar 24, 2014 74.05 74.70 73.00 74.20 5,365,182 +0.26(+0.35%)
Mar 21, 2014 76.34 76.38 73.59 73.94 11,494,818 -1.84(-2.43%)
Mar 20, 2014 75.08 76.16 74.95 75.78 3,253,880 +0.39(+0.52%)
Mar 19, 2014 76.13 76.45 74.98 75.39 3,894,121 -0.78(-1.02%)
Mar 18, 2014 77.00 77.30 76.11 76.17 4,443,178 -0.66(-0.86%)
Mar 17, 2014 77.42 77.65 76.74 76.83 4,216,561 -0.05(-0.07%)
Mar 14, 2014 77.80 78.50 76.88 76.88 3,981,355 -1.19(-1.52%)
Mar 13, 2014 78.85 78.99 77.87 78.07 3,128,740 -0.42(-0.54%)
Mar 12, 2014 78.22 78.63 77.65 78.49 2,821,119 -0.46(-0.58%)
Mar 11, 2014 79.13 79.60 78.61 78.95 4,321,363 -0.16(-0.20%)
Mar 10, 2014 79.57 79.98 78.89 79.11 4,662,794 -0.53(-0.67%)
Mar 07, 2014 80.77 80.77 79.31 79.64 3,756,874 -0.35(-0.44%)
Mar 06, 2014 78.20 80.23 78.01 79.99 4,302,120 +1.89(+2.42%)
Mar 05, 2014 78.14 78.36 77.40 78.10 7,560,049 +0.15(+0.19%)
Mar 04, 2014 78.98 79.39 77.91 77.95 5,605,824 -0.01(-0.01%)
Mar 03, 2014 77.24 78.00 77.00 77.96 3,623,861 +0.36(+0.46%)
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%)
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.