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, 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%)
Mar 01, 2010 33.73 34.60 33.73 34.21 9,356,800 +0.36(+1.06%)
Feb 26, 2010 33.66 33.97 33.28 33.85 7,741,500 +0.32(+0.95%)
Feb 25, 2010 33.41 33.65 33.22 33.53 11,228,700 -0.06(-0.18%)
Feb 24, 2010 33.71 33.85 33.44 33.59 10,519,100 +0.17(+0.51%)
Feb 23, 2010 33.55 34.19 33.36 33.42 11,343,400 -0.29(-0.86%)
Feb 22, 2010 33.75 34.04 33.63 33.71 8,546,200 +0.07(+0.21%)
Feb 19, 2010 32.90 33.81 32.90 33.64 12,353,100 +0.68(+2.06%)
Feb 18, 2010 31.85 33.48 31.80 32.96 27,396,300 +1.31(+4.14%)
Feb 17, 2010 30.97 31.83 30.88 31.65 13,329,800 +0.75(+2.43%)
Feb 16, 2010 30.88 31.37 30.71 30.90 8,248,700 +0.21(+0.68%)
Feb 15, 2010 30.69 30.69 30.69 30.69 0 +0.00(+0.00%)
Feb 12, 2010 30.52 30.98 30.52 30.69 9,035,500 -0.54(-1.73%)
Feb 11, 2010 30.89 31.42 30.76 31.23 5,863,400 +0.30(+0.97%)
Feb 10, 2010 30.99 31.33 30.86 30.93 6,688,300 -0.21(-0.67%)
Feb 09, 2010 30.77 31.68 30.77 31.14 9,434,600 +0.80(+2.64%)
Feb 08, 2010 30.65 30.65 30.25 30.34 9,400,400 -0.28(-0.91%)
Feb 05, 2010 30.47 31.08 29.83 30.62 11,668,500 +0.15(+0.49%)
Feb 04, 2010 31.17 31.18 30.46 30.47 12,051,400 -0.81(-2.59%)
Feb 03, 2010 31.43 31.62 31.19 31.28 10,114,600 -0.33(-1.04%)
Feb 02, 2010 31.43 31.65 30.95 31.61 11,052,200 +0.17(+0.54%)
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.