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 (%)
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%)
Aug 01, 2014 86.12 86.23 85.63 86.11 2,027,822 +0.06(+0.08%)
Jul 31, 2014 86.25 86.48 85.51 86.05 3,790,036 -0.20(-0.23%)
Jul 30, 2014 86.45 86.91 86.00 86.25 2,414,233 -0.14(-0.16%)
Jul 29, 2014 88.19 88.25 86.38 86.39 4,703,772 +0.23(+0.27%)
Jul 28, 2014 86.16 86.55 86.02 86.16 1,431,244 -0.14(-0.16%)
Jul 25, 2014 86.38 86.70 86.15 86.30 1,893,120 -0.05(-0.06%)
Jul 24, 2014 86.53 86.84 85.94 86.35 2,357,007 -0.60(-0.69%)
Jul 23, 2014 87.03 87.12 86.37 86.95 2,406,447 +0.20(+0.23%)
Jul 22, 2014 87.21 87.35 86.66 86.75 1,628,831 -0.15(-0.17%)
Jul 21, 2014 86.80 87.04 86.60 86.90 1,479,696 -0.06(-0.07%)
Jul 18, 2014 86.29 87.17 86.21 86.96 3,331,619 +0.76(+0.88%)
Jul 17, 2014 86.29 86.84 86.02 86.20 2,625,910 -0.66(-0.76%)
Jul 16, 2014 86.56 86.91 86.31 86.86 2,202,404 +0.37(+0.43%)
Jul 15, 2014 86.37 86.72 86.18 86.49 2,351,847 +0.29(+0.34%)
Jul 14, 2014 86.63 86.63 86.05 86.20 1,497,357 -0.13(-0.15%)
Jul 11, 2014 86.51 86.55 85.91 86.33 1,311,091 -0.08(-0.09%)
Jul 10, 2014 85.48 86.41 85.34 86.41 2,525,780 +0.41(+0.48%)
Jul 09, 2014 85.89 86.13 85.69 86.00 2,604,593 +0.37(+0.43%)
Jul 08, 2014 85.56 85.98 85.56 85.63 2,119,682 -0.24(-0.28%)
Jul 07, 2014 85.95 86.34 85.73 85.87 1,881,217 -0.06(-0.07%)
Jul 03, 2014 85.93 85.93 85.93 0 +0.43(+0.50%)
Jul 02, 2014 85.11 85.60 85.09 85.50 2,946,420 +0.20(+0.23%)
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.