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 29, 2015 91.33 91.66 91.02 91.04 2,556,537 -0.38(-0.42%)
May 28, 2015 91.82 91.88 91.23 91.42 3,167,425 -0.26(-0.28%)
May 27, 2015 91.61 92.01 91.26 91.68 3,235,769 +0.11(+0.12%)
May 26, 2015 91.77 91.77 90.92 91.57 3,149,368 +0.00(+0.00%)
May 22, 2015 91.57 91.57 91.57 0 -0.58(-0.63%)
May 21, 2015 91.29 92.45 91.29 92.15 2,964,224 +0.60(+0.66%)
May 20, 2015 91.47 91.67 90.87 91.55 3,504,461 +0.18(+0.20%)
May 19, 2015 92.03 92.27 91.00 91.37 2,713,871 -0.73(-0.79%)
May 18, 2015 91.44 92.36 91.41 92.10 5,014,908 +0.64(+0.70%)
May 15, 2015 91.37 91.52 91.12 91.46 3,024,286 +0.44(+0.48%)
May 14, 2015 91.41 91.41 90.98 91.02 2,417,066 +0.12(+0.13%)
May 13, 2015 90.56 91.32 90.54 90.90 2,408,906 +0.29(+0.32%)
May 12, 2015 88.97 91.25 88.47 90.61 5,653,836 +1.23(+1.38%)
May 11, 2015 89.53 89.69 89.20 89.38 2,337,702 +0.00(+0.00%)
May 08, 2015 89.29 89.77 89.13 89.38 3,437,343 +0.58(+0.66%)
May 07, 2015 87.90 89.06 87.80 88.80 1,953,737 +0.47(+0.53%)
May 06, 2015 88.79 89.05 88.00 88.33 2,372,691 -0.55(-0.62%)
May 05, 2015 90.30 90.85 88.77 88.88 3,108,764 -1.51(-1.67%)
May 04, 2015 90.19 90.81 89.86 90.39 1,689,457 -0.01(-0.01%)
May 01, 2015 90.79 90.99 90.23 90.40 1,851,281 -0.30(-0.34%)
Apr 30, 2015 91.13 91.48 90.47 90.70 2,365,816 -0.56(-0.62%)
Apr 29, 2015 91.21 91.57 90.88 91.27 2,143,843 -0.27(-0.29%)
Apr 28, 2015 90.00 91.79 89.64 91.54 4,465,271 +1.38(+1.52%)
Apr 27, 2015 90.11 90.50 89.99 90.17 3,253,179 +0.32(+0.35%)
Apr 24, 2015 89.81 90.58 89.76 89.85 2,963,454 -0.27(-0.30%)
Apr 23, 2015 88.25 90.40 88.24 90.12 6,035,927 +2.88(+3.30%)
Apr 22, 2015 87.05 87.38 86.81 87.24 1,754,751 +0.22(+0.26%)
Apr 21, 2015 87.75 87.75 86.93 87.02 2,302,440 -0.42(-0.47%)
Apr 20, 2015 86.99 87.63 86.89 87.43 2,353,115 +0.83(+0.96%)
Apr 17, 2015 86.79 87.15 86.00 86.60 4,093,895 -0.86(-0.98%)
Apr 16, 2015 87.37 87.70 87.17 87.45 1,538,138 -0.14(-0.17%)
Apr 15, 2015 87.46 87.67 87.16 87.60 1,462,031 +0.50(+0.57%)
Apr 14, 2015 87.26 87.62 86.84 87.10 1,787,098 -0.40(-0.46%)
Apr 13, 2015 87.38 87.73 87.09 87.50 1,654,430 +0.18(+0.21%)
Apr 10, 2015 87.20 87.47 87.03 87.32 1,980,855 -0.04(-0.05%)
Apr 09, 2015 86.82 87.53 86.57 87.36 1,781,350 +0.60(+0.69%)
Apr 08, 2015 86.83 86.93 86.55 86.76 1,631,745 +0.28(+0.32%)
Apr 07, 2015 86.38 86.87 86.16 86.48 1,258,454 -0.17(-0.20%)
Apr 06, 2015 85.82 86.79 85.60 86.65 1,437,228 +0.28(+0.32%)
Apr 02, 2015 86.37 86.37 86.37 0 +0.58(+0.68%)
Apr 01, 2015 85.03 85.89 84.81 85.79 1,710,087 +0.69(+0.81%)
Mar 31, 2015 85.81 85.86 85.06 85.10 2,588,394 -0.71(-0.83%)
Mar 30, 2015 85.50 86.20 85.50 85.81 1,473,666 +0.49(+0.57%)
Mar 27, 2015 85.42 85.76 85.29 85.32 1,671,719 -0.40(-0.47%)
Mar 26, 2015 85.46 86.14 85.25 85.72 2,628,955 +0.28(+0.33%)
Mar 25, 2015 85.96 86.29 85.44 85.44 2,740,884 -0.50(-0.58%)
Mar 24, 2015 86.22 86.50 85.89 85.94 1,276,617 -0.44(-0.51%)
Mar 23, 2015 86.34 86.76 86.15 86.38 1,704,321 +0.13(+0.15%)
Mar 20, 2015 86.50 86.84 85.97 86.25 3,325,872 +0.20(+0.23%)
Mar 19, 2015 86.17 86.37 85.81 86.05 2,000,618 -0.31(-0.36%)
Mar 18, 2015 84.98 86.42 84.83 86.36 2,326,029 +1.14(+1.34%)
Mar 17, 2015 85.20 85.82 84.57 85.22 4,074,602 -0.38(-0.44%)
Mar 16, 2015 85.51 85.85 85.04 85.59 2,822,070 +0.41(+0.49%)
Mar 13, 2015 85.78 86.06 85.05 85.18 2,656,048 -0.96(-1.11%)
Mar 12, 2015 85.83 86.44 85.76 86.14 2,512,750 +0.51(+0.60%)
Mar 11, 2015 86.51 86.51 85.56 85.63 2,453,529 -0.50(-0.58%)
Mar 10, 2015 86.80 87.11 86.13 86.13 1,860,709 -1.14(-1.31%)
Mar 09, 2015 87.20 87.46 87.00 87.27 1,546,958 +0.13(+0.15%)
Mar 06, 2015 87.38 87.66 87.01 87.14 1,748,273 -0.79(-0.90%)
Mar 05, 2015 88.42 88.66 87.85 87.93 3,128,012 -0.35(-0.40%)
Mar 04, 2015 88.53 87.90 88.28 1,789,928 -0.20(-0.23%)
Mar 03, 2015 88.40 88.48 1,421,892 -0.46(-0.52%)
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.