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 (%)
May 31, 2010 38.00 38.23 37.48 37.69 7,170,345 +0.00(+0.00%)
May 28, 2010 37.76 38.24 37.48 37.69 7,170,400 -0.31(-0.82%)
May 27, 2010 37.83 38.17 37.19 38.00 11,025,400 +0.88(+2.37%)
May 26, 2010 37.39 38.19 37.01 37.12 11,052,600 -0.19(-0.51%)
May 25, 2010 36.09 37.34 35.86 37.31 12,659,300 +0.53(+1.44%)
May 24, 2010 36.81 37.31 35.99 36.78 12,023,500 -0.45(-1.21%)
May 21, 2010 36.00 37.36 35.73 37.23 13,494,000 +0.70(+1.92%)
May 20, 2010 37.00 37.72 36.30 36.53 15,574,200 -1.26(-3.33%)
May 19, 2010 38.01 38.53 37.01 37.79 13,301,100 -0.22(-0.58%)
May 18, 2010 38.45 38.55 37.79 38.01 9,522,900 -0.24(-0.63%)
May 17, 2010 37.57 38.41 37.39 38.25 11,290,300 +0.91(+2.44%)
May 14, 2010 37.56 37.67 37.02 37.34 11,495,800 -0.29(-0.77%)
May 13, 2010 37.98 38.29 37.63 37.63 7,392,100 -0.52(-1.36%)
May 12, 2010 38.00 38.48 37.53 38.15 8,115,900 +0.34(+0.90%)
May 11, 2010 37.63 38.56 37.25 37.81 14,473,500 +0.36(+0.96%)
May 10, 2010 37.03 38.44 36.88 37.45 18,922,600 +1.56(+4.35%)
May 07, 2010 34.83 36.80 34.83 35.89 20,547,400 +0.95(+2.72%)
May 06, 2010 35.20 37.64 34.00 34.94 23,069,000 -0.29(-0.82%)
May 05, 2010 35.67 36.63 34.83 35.23 10,733,700 -0.36(-1.01%)
May 04, 2010 36.16 36.34 35.11 35.59 12,399,900 -1.03(-2.81%)
May 03, 2010 36.60 37.06 36.17 36.62 8,690,700 +0.38(+1.05%)
Apr 30, 2010 36.67 37.02 36.21 36.24 13,662,700 -0.30(-0.82%)
Apr 29, 2010 35.88 36.76 35.72 36.54 9,159,100 +0.83(+2.32%)
Apr 28, 2010 36.11 36.24 35.35 35.71 8,321,700 -0.35(-0.97%)
Apr 27, 2010 37.00 37.19 35.90 36.06 8,578,000 -0.95(-2.57%)
Apr 26, 2010 36.65 37.07 36.50 37.01 7,202,600 +0.37(+1.01%)
Apr 23, 2010 36.16 36.65 35.89 36.64 7,001,000 +0.46(+1.27%)
Apr 22, 2010 35.97 36.24 35.61 36.18 8,438,800 +0.09(+0.25%)
Apr 21, 2010 36.02 36.22 35.85 36.09 8,369,800 -0.01(-0.03%)
Apr 20, 2010 36.08 36.36 36.01 36.10 7,358,000 -0.06(-0.17%)
Apr 19, 2010 35.59 36.21 35.43 36.16 7,544,300 +0.61(+1.72%)
Apr 16, 2010 36.12 36.32 35.39 35.55 12,109,800 -0.65(-1.80%)
Apr 15, 2010 36.17 36.30 36.10 36.20 6,675,300 -0.09(-0.25%)
Apr 14, 2010 35.15 36.31 35.05 36.29 16,972,500 +0.89(+2.51%)
Apr 13, 2010 35.31 35.51 34.99 35.40 7,552,100 +0.10(+0.28%)
Apr 12, 2010 35.40 35.79 35.24 35.30 10,056,200 +0.05(+0.14%)
Apr 09, 2010 34.56 35.32 34.29 35.25 8,783,400 +0.49(+1.41%)
Apr 08, 2010 34.73 35.10 34.55 34.76 12,924,600 +0.08(+0.23%)
Apr 07, 2010 34.60 34.93 34.26 34.68 13,369,300 -0.06(-0.17%)
Apr 06, 2010 34.57 34.90 34.42 34.74 5,800,700 +0.05(+0.14%)
Apr 05, 2010 34.30 35.01 34.30 34.69 9,755,800 +0.42(+1.23%)
Apr 02, 2010 34.27 34.27 34.27 34.27 0 +0.00(+0.00%)
Apr 01, 2010 34.14 34.36 33.96 34.27 10,850,100 +0.46(+1.36%)
Mar 31, 2010 32.88 33.91 32.88 33.81 11,536,200 +0.88(+2.67%)
Mar 30, 2010 33.32 33.38 32.85 32.93 10,252,200 -0.30(-0.90%)
Mar 29, 2010 33.45 33.57 33.00 33.23 9,387,300 -0.23(-0.69%)
Mar 26, 2010 33.38 33.64 33.17 33.46 6,822,800 +0.08(+0.24%)
Mar 25, 2010 34.00 34.00 33.38 33.38 9,995,100 -0.41(-1.21%)
Mar 24, 2010 34.14 34.14 33.58 33.79 9,360,400 -0.21(-0.62%)
Mar 23, 2010 34.21 34.21 33.63 34.00 8,420,800 +0.00(+0.00%)
Mar 22, 2010 33.28 34.20 33.17 34.00 11,811,500 +0.58(+1.74%)
Mar 19, 2010 34.34 34.62 32.85 33.42 25,872,500 -1.18(-3.41%)
Mar 18, 2010 34.36 34.75 34.24 34.60 5,180,600 +0.25(+0.73%)
Mar 17, 2010 34.87 34.93 34.20 34.35 6,956,500 -0.33(-0.95%)
Mar 16, 2010 34.53 34.96 34.53 34.68 7,202,200 -0.05(-0.14%)
Mar 15, 2010 34.97 35.10 34.51 34.73 8,005,900 -0.14(-0.40%)
Mar 12, 2010 34.95 34.98 34.50 34.87 6,172,000 -0.04(-0.11%)
Mar 11, 2010 34.96 35.03 34.75 34.91 8,918,000 -0.14(-0.40%)
Mar 10, 2010 34.71 35.06 34.60 35.05 5,536,800 +0.27(+0.78%)
Mar 09, 2010 34.64 34.84 34.55 34.78 6,933,500 +0.00(+0.00%)
Mar 08, 2010 34.94 34.95 34.51 34.78 6,781,200 -0.17(-0.49%)
Mar 05, 2010 34.80 35.18 34.78 34.95 8,734,000 +0.21(+0.60%)
Mar 04, 2010 34.40 34.82 33.85 34.74 8,299,900 +0.48(+1.40%)
Mar 03, 2010 34.75 34.82 34.13 34.26 8,811,900 -0.35(-1.01%)
Mar 02, 2010 34.41 34.79 34.26 34.61 7,587,700 +0.40(+1.17%)
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.