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 (%)
Oct 31, 2014 86.96 87.00 85.75 86.79 3,308,984 +1.41(+1.65%)
Oct 30, 2014 84.34 85.49 84.02 85.38 2,381,398 +0.94(+1.11%)
Oct 29, 2014 83.97 84.63 83.87 84.44 4,031,170 +0.42(+0.51%)
Oct 28, 2014 84.09 84.46 83.98 84.02 2,498,309 +0.03(+0.03%)
Oct 27, 2014 84.21 84.15 83.94 83.99 2,583,032 -0.16(-0.19%)
Oct 24, 2014 84.40 84.40 83.80 84.15 6,161,362 -0.28(-0.33%)
Oct 23, 2014 85.00 85.17 83.63 84.43 3,558,894 -0.71(-0.83%)
Oct 22, 2014 85.07 85.14 2,759,048 -1.08(-1.25%)
Oct 21, 2014 85.46 86.38 85.03 86.22 2,787,846 +0.96(+1.13%)
Oct 20, 2014 84.68 85.53 84.68 85.26 2,249,526 +0.24(+0.28%)
Oct 17, 2014 85.52 85.02 2,642,959 +1.14(+1.36%)
Oct 16, 2014 82.58 84.05 82.51 83.88 2,762,027 +0.25(+0.30%)
Oct 15, 2014 84.25 84.43 82.04 83.63 7,228,897 -1.23(-1.45%)
Oct 14, 2014 85.18 85.38 84.51 84.86 2,228,515 -0.19(-0.22%)
Oct 13, 2014 85.94 86.20 85.05 85.05 2,000,924 -1.16(-1.35%)
Oct 10, 2014 86.51 87.04 86.21 86.21 1,904,485 -0.39(-0.45%)
Oct 09, 2014 87.45 87.63 86.43 86.60 2,355,928 -1.10(-1.25%)
Oct 08, 2014 87.16 87.90 86.88 87.70 3,177,370 +0.34(+0.39%)
Oct 07, 2014 87.52 87.88 87.28 87.36 3,834,275 -0.53(-0.60%)
Oct 06, 2014 87.96 88.00 87.43 87.89 2,114,968 +0.19(+0.22%)
Oct 03, 2014 87.51 87.85 87.37 87.70 2,397,742 +0.36(+0.41%)
Oct 02, 2014 87.35 87.75 87.00 87.34 3,759,475 +0.75(+0.87%)
Oct 01, 2014 86.23 86.73 86.17 86.59 2,901,277 +0.07(+0.08%)
Sep 30, 2014 86.52 86.95 86.27 86.52 2,915,330 -0.14(-0.16%)
Sep 29, 2014 86.69 87.00 86.26 86.66 2,250,811 -0.43(-0.49%)
Sep 26, 2014 86.18 87.12 86.02 87.09 2,915,306 +0.70(+0.81%)
Sep 25, 2014 86.67 86.83 86.33 86.39 3,106,459 -0.42(-0.48%)
Sep 24, 2014 86.78 87.03 86.55 86.81 2,144,593 -0.02(-0.02%)
Sep 23, 2014 86.99 87.28 86.60 86.83 2,455,085 -0.44(-0.50%)
Sep 22, 2014 87.30 87.68 87.15 87.27 2,329,399 -0.45(-0.51%)
Sep 19, 2014 87.68 87.94 87.10 87.72 9,790,398 +0.47(+0.54%)
Sep 18, 2014 87.11 87.40 87.00 87.25 2,254,285 +0.04(+0.05%)
Sep 17, 2014 86.90 87.51 86.84 87.21 2,165,769 +0.19(+0.22%)
Sep 16, 2014 87.02 87.32 86.85 87.02 1,793,354 +0.08(+0.09%)
Sep 15, 2014 86.90 87.04 86.63 86.94 1,558,348 +0.09(+0.10%)
Sep 12, 2014 86.80 87.14 86.39 86.85 2,078,898 -0.15(-0.17%)
Sep 11, 2014 86.35 87.14 86.05 87.00 3,239,198 +0.35(+0.40%)
Sep 10, 2014 86.54 86.77 86.22 86.65 1,621,937 +0.03(+0.03%)
Sep 09, 2014 86.59 86.88 86.33 86.62 2,096,647 -0.20(-0.23%)
Sep 08, 2014 87.32 87.38 86.65 86.82 2,211,340 -0.44(-0.50%)
Sep 05, 2014 86.43 87.44 86.43 87.26 2,706,628 +0.61(+0.70%)
Sep 04, 2014 86.41 86.78 86.22 86.65 2,369,648 +0.14(+0.16%)
Sep 03, 2014 86.80 86.84 86.32 86.51 2,720,847 -0.20(-0.23%)
Sep 02, 2014 86.34 86.78 86.27 86.71 1,957,542 +0.26(+0.30%)
Aug 29, 2014 86.45 86.45 86.45 0 +0.36(+0.42%)
Aug 28, 2014 86.04 86.42 85.90 86.09 1,870,150 -0.06(-0.07%)
Aug 27, 2014 85.50 86.15 85.41 86.15 2,403,866 +0.69(+0.81%)
Aug 26, 2014 85.50 85.72 85.30 85.46 3,424,611 -0.01(-0.01%)
Aug 25, 2014 84.76 85.96 84.61 85.47 6,878,685 +0.92(+1.09%)
Aug 22, 2014 85.00 85.00 84.37 84.55 2,234,744 -0.27(-0.32%)
Aug 21, 2014 84.81 84.94 84.61 84.82 2,118,982 -0.16(-0.19%)
Aug 20, 2014 84.66 85.11 84.46 84.98 1,555,454 +0.32(+0.38%)
Aug 19, 2014 84.00 84.66 83.86 84.66 2,577,969 +0.47(+0.56%)
Aug 18, 2014 84.46 84.46 83.77 84.19 1,761,583 -0.02(-0.02%)
Aug 15, 2014 84.97 84.97 83.99 84.21 2,516,465 -0.23(-0.27%)
Aug 14, 2014 84.65 84.65 83.77 84.44 1,881,530 +0.22(+0.26%)
Aug 13, 2014 84.46 84.53 83.97 84.22 1,459,091 +0.13(+0.15%)
Aug 12, 2014 83.60 84.22 83.58 84.09 1,974,433 +0.29(+0.35%)
Aug 11, 2014 84.05 84.37 83.70 83.80 2,017,379 -0.20(-0.24%)
Aug 08, 2014 83.61 84.01 83.41 84.00 2,328,446 +0.45(+0.54%)
Aug 07, 2014 84.68 84.76 83.14 83.55 2,950,182 -0.96(-1.14%)
Aug 06, 2014 84.95 85.00 84.09 84.51 5,720,908 -0.64(-0.75%)
Aug 05, 2014 85.26 85.70 85.04 85.15 2,237,375 -0.43(-0.50%)
Aug 04, 2014 85.98 86.22 85.58 85.58 2,700,361 -0.53(-0.62%)
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.