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, 2009 25.35 25.71 24.35 24.73 12,354,900 -0.62(-2.45%)
Apr 29, 2009 24.79 25.72 24.64 25.35 12,091,600 +0.61(+2.47%)
Apr 28, 2009 24.60 25.00 24.58 24.74 7,672,500 -0.33(-1.32%)
Apr 27, 2009 24.73 25.53 24.32 25.07 10,221,300 +0.09(+0.36%)
Apr 24, 2009 24.60 25.21 24.60 24.98 11,077,400 +0.12(+0.48%)
Apr 23, 2009 24.41 24.92 24.16 24.86 10,497,300 -0.02(-0.08%)
Apr 22, 2009 25.17 25.46 24.59 24.88 14,557,500 -0.56(-2.20%)
Apr 21, 2009 24.67 25.56 24.66 25.44 13,106,300 +0.72(+2.91%)
Apr 20, 2009 24.30 24.85 24.12 24.72 7,780,000 -0.22(-0.88%)
Apr 17, 2009 25.40 26.00 24.75 24.94 11,042,400 -0.56(-2.20%)
Apr 16, 2009 24.63 25.60 24.37 25.50 10,905,300 +1.19(+4.90%)
Apr 15, 2009 23.76 24.37 23.72 24.31 7,062,300 +0.36(+1.50%)
Apr 14, 2009 24.08 24.35 23.66 23.95 7,148,700 -0.42(-1.72%)
Apr 13, 2009 24.14 24.52 23.84 24.37 6,844,400 +0.11(+0.45%)
Apr 10, 2009 24.40 24.62 24.07 24.26 9,272,684 +0.00(+0.00%)
Apr 09, 2009 24.40 24.62 24.07 24.26 9,272,700 +0.25(+1.04%)
Apr 08, 2009 24.10 24.23 23.61 24.01 7,120,900 +0.20(+0.84%)
Apr 07, 2009 24.05 24.45 23.48 23.81 9,169,400 -0.68(-2.78%)
Apr 06, 2009 24.03 24.55 24.00 24.49 8,066,500 +0.13(+0.53%)
Apr 03, 2009 24.03 24.53 23.97 24.36 7,603,200 -0.08(-0.33%)
Apr 02, 2009 23.99 24.79 23.61 24.44 11,741,600 +0.98(+4.18%)
Apr 01, 2009 22.66 23.58 22.40 23.46 7,766,500 +0.67(+2.94%)
Mar 31, 2009 22.68 23.19 22.10 22.79 8,345,800 +0.39(+1.74%)
Mar 30, 2009 22.41 22.75 22.07 22.40 6,777,200 -0.48(-2.10%)
Mar 27, 2009 23.17 23.44 22.70 22.88 8,615,800 -0.71(-3.01%)
Mar 26, 2009 23.81 23.81 22.92 23.59 10,142,600 +0.45(+1.94%)
Mar 25, 2009 22.81 23.86 22.49 23.14 11,480,900 +0.24(+1.05%)
Mar 24, 2009 23.03 23.50 22.81 22.90 8,435,300 -0.55(-2.35%)
Mar 23, 2009 22.65 23.55 22.00 23.45 9,695,100 +1.66(+7.62%)
Mar 20, 2009 21.85 22.67 21.47 21.79 11,971,500 -0.28(-1.27%)
Mar 19, 2009 22.56 22.56 21.70 22.07 9,022,600 -0.09(-0.41%)
Mar 18, 2009 21.45 22.47 21.45 22.16 8,743,500 +0.43(+1.98%)
Mar 17, 2009 21.10 21.74 20.87 21.73 8,275,200 +0.87(+4.17%)
Mar 16, 2009 21.45 21.45 20.83 20.86 12,908,900 -0.14(-0.67%)
Mar 13, 2009 21.12 21.42 20.75 21.00 10,354,300 -0.13(-0.62%)
Mar 12, 2009 19.96 21.20 19.67 21.13 10,981,600 +1.07(+5.33%)
Mar 11, 2009 20.36 20.85 19.89 20.06 11,215,700 +0.06(+0.30%)
Mar 10, 2009 19.34 20.03 19.26 20.00 13,460,500 +0.99(+5.21%)
Mar 09, 2009 19.73 20.48 18.95 19.01 11,944,200 -0.67(-3.40%)
Mar 06, 2009 20.49 20.49 18.81 19.68 15,677,900 -0.16(-0.81%)
Mar 05, 2009 20.42 20.42 19.70 19.84 16,287,200 -0.71(-3.45%)
Mar 04, 2009 20.28 20.93 19.65 20.55 12,011,800 +0.91(+4.63%)
Mar 03, 2009 19.70 20.18 19.21 19.64 11,935,700 +0.23(+1.18%)
Mar 02, 2009 19.52 19.95 19.33 19.41 11,361,500 -0.53(-2.66%)
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%)
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.