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 (%)
Jun 30, 2014 84.80 85.19 84.67 85.01 2,459,472 +0.40(+0.47%)
Jun 27, 2014 84.93 85.04 84.33 84.61 4,069,722 -0.49(-0.57%)
Jun 26, 2014 84.28 85.10 84.27 85.10 2,462,778 +0.70(+0.83%)
Jun 25, 2014 84.63 84.72 84.37 84.40 2,387,102 -0.14(-0.17%)
Jun 24, 2014 84.52 85.07 84.34 84.54 2,822,126 -0.07(-0.08%)
Jun 23, 2014 84.79 84.92 84.53 84.61 2,825,536 -0.16(-0.19%)
Jun 20, 2014 85.06 85.53 84.65 84.77 7,202,997 -0.26(-0.31%)
Jun 19, 2014 84.27 85.38 84.25 85.03 3,819,986 +0.72(+0.85%)
Jun 18, 2014 84.07 84.49 83.66 84.31 3,087,197 +0.65(+0.78%)
Jun 17, 2014 83.27 84.14 83.03 83.66 6,082,100 +0.53(+0.64%)
Jun 16, 2014 82.74 83.35 82.72 83.13 3,188,730 +0.06(+0.07%)
Jun 13, 2014 83.05 83.17 82.73 83.07 2,895,797 +0.15(+0.18%)
Jun 12, 2014 82.66 83.11 82.51 82.92 3,107,176 -0.07(-0.08%)
Jun 11, 2014 82.72 83.04 82.72 82.99 2,407,273 +0.07(+0.08%)
Jun 10, 2014 83.08 83.24 82.86 82.92 3,056,589 -0.42(-0.50%)
Jun 06, 2014 83.05 83.40 82.80 83.34 4,906,775 +0.39(+0.47%)
Jun 05, 2014 82.47 83.00 82.14 82.95 3,969,916 +0.40(+0.48%)
Jun 04, 2014 82.21 82.77 82.20 82.55 5,585,631 +0.08(+0.10%)
Jun 03, 2014 82.40 82.84 82.30 82.47 5,678,991 -0.13(-0.16%)
Jun 02, 2014 82.36 82.70 82.20 82.60 3,417,699 +0.16(+0.19%)
May 30, 2014 82.50 82.66 82.00 82.44 8,443,164 +0.28(+0.35%)
May 29, 2014 82.74 82.74 82.11 82.16 4,865,308 -0.14(-0.16%)
May 28, 2014 82.70 83.09 82.17 82.29 8,557,041 -0.44(-0.54%)
May 27, 2014 83.50 83.71 82.63 82.73 9,085,033 -0.86(-1.02%)
May 23, 2014 83.59 83.59 83.59 0 -0.19(-0.23%)
May 22, 2014 83.79 84.21 83.67 83.78 6,628,790 -0.25(-0.30%)
May 21, 2014 83.12 84.23 83.00 84.03 17,360,768 +1.04(+1.25%)
May 20, 2014 84.09 84.30 82.74 82.99 15,547,750 -1.66(-1.96%)
May 19, 2014 84.88 85.74 83.45 84.65 30,319,372 -1.53(-1.77%)
May 16, 2014 85.30 86.90 84.51 86.18 5,209,608 +1.06(+1.25%)
May 15, 2014 85.51 85.51 84.00 85.12 6,039,284 -0.14(-0.16%)
May 14, 2014 85.82 86.45 85.18 85.26 5,458,530 -0.82(-0.95%)
May 13, 2014 89.44 89.46 85.78 86.08 16,191,601 -1.08(-1.24%)
May 12, 2014 88.23 88.24 85.27 87.16 5,190,732 -0.85(-0.97%)
May 09, 2014 84.86 88.94 84.32 88.01 5,274,635 +2.90(+3.41%)
May 08, 2014 87.28 87.49 83.61 85.11 8,242,213 -3.14(-3.56%)
May 07, 2014 81.44 88.55 81.35 88.25 6,982,736 +6.51(+7.96%)
May 06, 2014 80.00 82.88 77.50 81.74 6,003,528 +1.90(+2.38%)
May 05, 2014 79.77 80.29 78.69 79.84 3,062,421 -0.03(-0.04%)
May 02, 2014 80.52 81.07 78.96 79.87 5,310,972 -0.89(-1.10%)
May 01, 2014 81.99 82.75 80.67 80.76 9,612,242 +3.16(+4.07%)
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%)
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.