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 (%)
Jun 30, 2015 93.55 93.62 92.64 92.79 4,756,167 -0.04(-0.05%)
Jun 29, 2015 93.50 93.64 92.80 92.83 3,044,555 -0.87(-0.92%)
Jun 26, 2015 93.87 93.93 92.97 93.70 3,947,255 -0.06(-0.06%)
Jun 25, 2015 93.44 94.41 93.41 93.76 6,602,248 +0.60(+0.64%)
Jun 24, 2015 93.32 93.58 93.02 93.16 2,466,421 -0.36(-0.38%)
Jun 23, 2015 93.50 93.90 93.21 93.52 7,468,894 +0.66(+0.71%)
Jun 22, 2015 92.79 93.16 92.76 92.86 2,900,906 +0.08(+0.09%)
Jun 19, 2015 93.05 93.25 92.75 92.78 4,627,248 -0.37(-0.40%)
Jun 18, 2015 92.61 93.23 92.52 93.15 3,570,199 +0.67(+0.72%)
Jun 17, 2015 92.50 92.63 92.00 92.48 2,952,760 +0.18(+0.20%)
Jun 16, 2015 91.62 92.36 91.51 92.30 1,484,125 +0.39(+0.42%)
Jun 15, 2015 91.62 92.36 91.52 91.91 2,260,647 -0.18(-0.20%)
Jun 12, 2015 92.10 92.57 92.06 92.09 2,732,735 -0.38(-0.41%)
Jun 11, 2015 92.17 92.53 92.04 92.47 1,988,165 +0.40(+0.43%)
Jun 10, 2015 91.98 92.21 91.91 92.07 2,444,294 +0.17(+0.18%)
Jun 09, 2015 91.96 92.10 91.62 91.90 1,266,560 +0.12(+0.13%)
Jun 08, 2015 91.65 91.99 91.47 91.78 1,984,303 +0.10(+0.11%)
Jun 05, 2015 92.08 92.08 91.44 91.68 2,007,698 -0.53(-0.57%)
Jun 04, 2015 91.48 92.65 91.48 92.21 3,975,209 +0.17(+0.19%)
Jun 03, 2015 91.19 92.21 90.88 92.03 2,516,483 +1.17(+1.29%)
Jun 02, 2015 90.82 91.27 90.54 90.86 2,884,037 -0.09(-0.10%)
Jun 01, 2015 91.49 91.62 90.87 90.95 2,736,946 -0.09(-0.10%)
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%)
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.