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, 2012 45.55 45.68 44.41 44.45 11,612,400 -1.29(-2.82%)
May 30, 2012 46.03 46.05 45.50 45.74 6,732,800 -0.66(-1.42%)
May 29, 2012 46.69 47.05 46.17 46.40 4,057,800 +0.00(+0.00%)
May 28, 2012 46.47 46.76 46.26 46.40 3,281,972 +0.00(+0.00%)
May 25, 2012 46.47 46.76 46.26 46.40 3,282,000 +0.03(+0.06%)
May 24, 2012 46.18 46.70 45.97 46.37 3,483,200 +0.22(+0.48%)
May 23, 2012 46.18 46.43 45.62 46.15 6,153,000 -0.24(-0.52%)
May 22, 2012 46.33 47.13 46.09 46.39 3,494,100 +0.00(+0.00%)
May 21, 2012 45.35 46.76 45.01 46.39 5,675,600 +1.01(+2.23%)
May 18, 2012 46.22 46.40 45.29 45.38 6,790,400 -0.68(-1.48%)
May 17, 2012 46.83 46.94 46.06 46.06 4,178,600 -0.81(-1.73%)
May 16, 2012 47.17 47.85 46.87 46.87 4,397,300 -0.11(-0.23%)
May 15, 2012 46.91 47.59 46.81 46.98 3,983,900 +0.05(+0.11%)
May 14, 2012 47.17 47.34 46.79 46.93 3,743,000 -0.64(-1.35%)
May 11, 2012 47.71 48.16 47.57 47.57 3,914,200 -0.20(-0.42%)
May 10, 2012 47.91 48.28 47.64 47.77 4,377,400 +0.13(+0.27%)
May 09, 2012 47.49 48.23 47.26 47.64 5,012,800 -0.39(-0.81%)
May 08, 2012 47.00 48.13 46.06 48.03 7,113,800 +0.13(+0.27%)
May 07, 2012 48.11 48.60 47.89 47.90 4,956,600 -0.32(-0.66%)
May 04, 2012 48.83 48.99 48.06 48.22 4,667,400 -1.08(-2.19%)
May 03, 2012 49.84 49.99 49.17 49.30 3,682,200 -0.53(-1.06%)
May 02, 2012 49.38 50.08 49.02 49.83 3,753,500 +0.36(+0.73%)
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.