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 31, 2010 38.00 38.23 37.48 37.69 7,170,345 +0.00(+0.00%)
May 28, 2010 37.76 38.24 37.48 37.69 7,170,400 -0.31(-0.82%)
May 27, 2010 37.83 38.17 37.19 38.00 11,025,400 +0.88(+2.37%)
May 26, 2010 37.39 38.19 37.01 37.12 11,052,600 -0.19(-0.51%)
May 25, 2010 36.09 37.34 35.86 37.31 12,659,300 +0.53(+1.44%)
May 24, 2010 36.81 37.31 35.99 36.78 12,023,500 -0.45(-1.21%)
May 21, 2010 36.00 37.36 35.73 37.23 13,494,000 +0.70(+1.92%)
May 20, 2010 37.00 37.72 36.30 36.53 15,574,200 -1.26(-3.33%)
May 19, 2010 38.01 38.53 37.01 37.79 13,301,100 -0.22(-0.58%)
May 18, 2010 38.45 38.55 37.79 38.01 9,522,900 -0.24(-0.63%)
May 17, 2010 37.57 38.41 37.39 38.25 11,290,300 +0.91(+2.44%)
May 14, 2010 37.56 37.67 37.02 37.34 11,495,800 -0.29(-0.77%)
May 13, 2010 37.98 38.29 37.63 37.63 7,392,100 -0.52(-1.36%)
May 12, 2010 38.00 38.48 37.53 38.15 8,115,900 +0.34(+0.90%)
May 11, 2010 37.63 38.56 37.25 37.81 14,473,500 +0.36(+0.96%)
May 10, 2010 37.03 38.44 36.88 37.45 18,922,600 +1.56(+4.35%)
May 07, 2010 34.83 36.80 34.83 35.89 20,547,400 +0.95(+2.72%)
May 06, 2010 35.20 37.64 34.00 34.94 23,069,000 -0.29(-0.82%)
May 05, 2010 35.67 36.63 34.83 35.23 10,733,700 -0.36(-1.01%)
May 04, 2010 36.16 36.34 35.11 35.59 12,399,900 -1.03(-2.81%)
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.