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 30, 2009 26.09 26.82 25.87 26.30 18,922,000 +0.16(+0.61%)
Oct 29, 2009 25.53 26.25 25.29 26.14 10,949,100 +0.70(+2.75%)
Oct 28, 2009 25.61 25.73 25.16 25.44 16,593,400 -0.14(-0.55%)
Oct 27, 2009 26.22 26.38 25.41 25.58 24,185,700 -0.56(-2.14%)
Oct 26, 2009 26.38 26.86 26.02 26.14 8,267,000 -0.28(-1.06%)
Oct 23, 2009 26.85 27.07 26.32 26.42 6,842,900 -0.71(-2.62%)
Oct 22, 2009 26.97 27.24 26.70 27.13 7,493,600 +0.26(+0.97%)
Oct 21, 2009 27.00 27.65 26.75 26.87 13,391,600 -0.40(-1.47%)
Oct 20, 2009 27.00 27.47 26.97 27.27 15,858,700 -0.07(-0.26%)
Oct 19, 2009 27.00 27.44 26.82 27.34 9,731,400 +0.48(+1.79%)
Oct 16, 2009 26.41 26.97 26.14 26.86 16,122,900 +0.33(+1.24%)
Oct 15, 2009 26.76 27.05 26.46 26.53 9,620,700 -0.19(-0.71%)
Oct 14, 2009 26.71 26.80 26.37 26.72 10,938,100 +0.13(+0.49%)
Oct 13, 2009 26.88 26.97 26.40 26.59 16,682,200 -0.33(-1.23%)
Oct 12, 2009 27.35 27.78 26.70 26.92 9,028,500 -0.52(-1.90%)
Oct 09, 2009 27.17 27.71 27.13 27.44 8,535,300 +0.20(+0.73%)
Oct 08, 2009 27.50 27.75 27.16 27.24 12,466,800 -0.29(-1.05%)
Oct 07, 2009 27.46 27.53 27.17 27.53 6,947,700 +0.03(+0.11%)
Oct 06, 2009 27.16 27.75 26.84 27.50 14,038,000 +0.46(+1.70%)
Oct 05, 2009 27.52 27.59 26.71 27.04 11,890,700 -0.06(-0.22%)
Oct 02, 2009 27.20 27.68 26.98 27.10 16,876,600 -0.38(-1.38%)
Oct 01, 2009 27.72 27.88 27.21 27.48 17,551,600 -0.10(-0.36%)
Sep 30, 2009 27.53 27.99 27.04 27.58 16,230,300 +0.10(+0.36%)
Sep 29, 2009 27.47 27.83 27.14 27.48 7,389,800 -0.03(-0.11%)
Sep 28, 2009 26.66 27.68 26.65 27.51 9,240,900 +0.70(+2.61%)
Sep 25, 2009 26.89 27.16 26.44 26.81 14,636,800 +0.21(+0.79%)
Sep 24, 2009 26.50 26.86 26.39 26.60 16,112,200 -0.06(-0.23%)
Sep 23, 2009 27.30 27.48 26.64 26.66 10,358,500 -0.62(-2.27%)
Sep 22, 2009 26.88 27.35 26.72 27.28 17,109,600 +0.49(+1.83%)
Sep 21, 2009 26.14 26.90 25.41 26.79 12,867,000 +0.46(+1.75%)
Sep 18, 2009 26.27 26.44 26.00 26.33 26,391,500 +0.27(+1.04%)
Sep 17, 2009 26.00 26.43 25.95 26.06 11,047,300 +0.10(+0.39%)
Sep 16, 2009 25.44 26.02 25.24 25.96 28,382,000 +0.40(+1.56%)
Sep 15, 2009 25.59 25.99 25.46 25.56 18,993,700 -0.54(-2.07%)
Sep 14, 2009 25.36 26.11 25.15 26.10 9,839,000 +0.56(+2.19%)
Sep 11, 2009 25.45 25.68 25.27 25.54 10,806,300 +0.02(+0.08%)
Sep 10, 2009 25.01 25.62 24.85 25.52 18,378,400 +0.50(+2.00%)
Sep 09, 2009 25.12 25.24 24.94 25.02 12,034,500 -0.04(-0.16%)
Sep 08, 2009 24.93 25.06 24.78 25.06 7,527,000 +0.01(+0.04%)
Sep 07, 2009 24.85 25.05 24.57 25.05 5,524,262 +0.00(+0.00%)
Sep 04, 2009 24.85 25.05 24.57 25.05 5,524,300 +0.43(+1.75%)
Sep 03, 2009 24.44 24.62 24.28 24.62 6,365,600 +0.23(+0.94%)
Sep 02, 2009 24.28 24.57 24.20 24.39 7,325,400 -0.05(-0.20%)
Sep 01, 2009 24.58 25.02 24.35 24.44 8,697,200 -0.32(-1.29%)
Aug 31, 2009 24.83 24.94 24.41 24.76 9,517,400 -0.18(-0.72%)
Aug 28, 2009 24.80 25.00 24.46 24.94 10,326,200 +0.06(+0.24%)
Aug 27, 2009 24.84 24.98 24.55 24.88 6,045,800 -0.05(-0.20%)
Aug 26, 2009 24.87 25.02 24.61 24.93 7,071,300 -0.02(-0.08%)
Aug 25, 2009 24.90 25.20 24.83 24.95 9,156,100 +0.01(+0.04%)
Aug 24, 2009 24.71 25.00 24.64 24.94 8,764,300 +0.14(+0.56%)
Aug 21, 2009 24.85 25.02 24.60 24.80 11,777,600 +0.15(+0.61%)
Aug 20, 2009 24.57 24.81 24.27 24.65 9,105,100 +0.06(+0.24%)
Aug 19, 2009 23.55 24.66 23.50 24.59 11,595,000 +0.73(+3.06%)
Aug 18, 2009 24.01 24.05 23.58 23.86 9,814,300 -0.19(-0.79%)
Aug 17, 2009 24.16 24.34 23.95 24.05 7,450,200 -0.59(-2.39%)
Aug 14, 2009 24.67 24.80 24.21 24.64 7,830,200 -0.17(-0.69%)
Aug 13, 2009 24.79 25.00 24.41 24.81 7,771,400 +0.11(+0.45%)
Aug 12, 2009 24.23 24.99 23.98 24.70 11,820,000 +0.43(+1.77%)
Aug 11, 2009 24.15 24.45 23.71 24.27 10,967,800 +0.12(+0.50%)
Aug 10, 2009 24.80 24.80 23.94 24.15 13,067,300 -0.54(-2.19%)
Aug 07, 2009 24.79 25.27 24.38 24.69 18,312,900 -0.15(-0.60%)
Aug 06, 2009 25.88 26.33 24.47 24.84 21,034,800 -0.92(-3.57%)
Aug 05, 2009 26.24 26.36 25.39 25.76 12,243,900 -0.39(-1.49%)
Aug 04, 2009 26.18 26.51 26.03 26.15 8,734,400 -0.13(-0.49%)
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.