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 (%)
Jul 31, 2014 86.25 86.48 85.51 86.05 3,790,036 -0.20(-0.23%)
Jul 30, 2014 86.45 86.91 86.00 86.25 2,414,233 -0.14(-0.16%)
Jul 29, 2014 88.19 88.25 86.38 86.39 4,703,772 +0.23(+0.27%)
Jul 28, 2014 86.16 86.55 86.02 86.16 1,431,244 -0.14(-0.16%)
Jul 25, 2014 86.38 86.70 86.15 86.30 1,893,120 -0.05(-0.06%)
Jul 24, 2014 86.53 86.84 85.94 86.35 2,357,007 -0.60(-0.69%)
Jul 23, 2014 87.03 87.12 86.37 86.95 2,406,447 +0.20(+0.23%)
Jul 22, 2014 87.21 87.35 86.66 86.75 1,628,831 -0.15(-0.17%)
Jul 21, 2014 86.80 87.04 86.60 86.90 1,479,696 -0.06(-0.07%)
Jul 18, 2014 86.29 87.17 86.21 86.96 3,331,619 +0.76(+0.88%)
Jul 17, 2014 86.29 86.84 86.02 86.20 2,625,910 -0.66(-0.76%)
Jul 16, 2014 86.56 86.91 86.31 86.86 2,202,404 +0.37(+0.43%)
Jul 15, 2014 86.37 86.72 86.18 86.49 2,351,847 +0.29(+0.34%)
Jul 14, 2014 86.63 86.63 86.05 86.20 1,497,357 -0.13(-0.15%)
Jul 11, 2014 86.51 86.55 85.91 86.33 1,311,091 -0.08(-0.09%)
Jul 10, 2014 85.48 86.41 85.34 86.41 2,525,780 +0.41(+0.48%)
Jul 09, 2014 85.89 86.13 85.69 86.00 2,604,593 +0.37(+0.43%)
Jul 08, 2014 85.56 85.98 85.56 85.63 2,119,682 -0.24(-0.28%)
Jul 07, 2014 85.95 86.34 85.73 85.87 1,881,217 -0.06(-0.07%)
Jul 03, 2014 85.93 85.93 85.93 0 +0.43(+0.50%)
Jul 02, 2014 85.11 85.60 85.09 85.50 2,946,420 +0.20(+0.23%)
Jul 01, 2014 85.45 85.61 84.55 85.30 2,904,872 +0.29(+0.34%)
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%)
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.