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, 2009 23.20 23.53 22.05 22.50 21,244,200 -0.70(-3.02%)
May 28, 2009 23.07 23.59 23.02 23.20 9,899,100 -0.04(-0.17%)
May 27, 2009 24.26 24.43 23.11 23.24 11,943,200 -1.07(-4.40%)
May 26, 2009 23.08 24.45 23.02 24.31 6,786,600 +0.60(+2.53%)
May 25, 2009 24.35 24.35 23.39 23.71 7,269,448 +0.00(+0.00%)
May 22, 2009 24.35 24.35 23.39 23.71 7,269,500 -0.03(-0.13%)
May 21, 2009 23.90 24.39 23.32 23.74 10,031,900 -0.61(-2.51%)
May 20, 2009 24.72 25.00 24.17 24.35 7,949,300 -0.31(-1.26%)
May 19, 2009 25.00 25.00 24.28 24.66 9,524,200 -0.22(-0.88%)
May 18, 2009 24.50 24.92 24.13 24.88 8,898,900 +0.65(+2.68%)
May 15, 2009 24.70 24.87 23.95 24.23 15,103,100 -0.54(-2.18%)
May 14, 2009 24.58 25.11 24.54 24.77 19,709,900 +0.23(+0.94%)
May 13, 2009 24.86 24.89 23.94 24.54 21,002,100 +0.41(+1.70%)
May 12, 2009 24.99 25.00 23.54 24.13 17,301,900 -0.55(-2.23%)
May 11, 2009 24.26 24.89 24.02 24.68 11,410,000 -0.07(-0.28%)
May 08, 2009 24.10 25.54 24.10 24.75 30,107,900 +0.67(+2.78%)
May 07, 2009 25.05 25.05 23.76 24.08 28,657,900 -0.25(-1.03%)
May 06, 2009 23.79 24.67 23.61 24.33 27,169,200 +0.73(+3.09%)
May 05, 2009 23.72 23.86 22.37 23.60 44,988,400 -0.33(-1.38%)
May 04, 2009 24.69 24.75 23.28 23.93 72,590,896 -0.64(-2.60%)
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.