$91.57 -0.58 (%) DIRECTV - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTV historical data

Date Open High Low Close Volume
5/22/201592.0492.1391.5391.571,498,237
5/21/201591.2992.4591.2992.152,964,224
5/20/201591.4791.6790.8791.553,504,461
5/19/201592.0392.2791.0091.372,713,871
5/18/201591.4492.3691.4192.105,016,048
5/15/201591.3791.5291.1291.463,024,286
5/14/201591.4191.4790.9891.022,417,366
5/13/201590.5691.3290.5490.902,408,906
5/12/201588.9791.2588.4790.615,653,836
5/11/201589.5389.6989.2089.382,337,702
5/8/201589.2989.7789.1389.383,437,343
5/7/201587.9089.0687.8088.801,953,737
5/6/201588.7989.0588.0088.332,372,691
5/5/201590.3090.8588.7788.883,108,764
5/4/201590.1990.8189.8690.391,690,107
5/1/201590.7990.9990.2390.401,851,281
4/30/201591.1391.4890.4790.712,365,816
4/29/201591.2191.5790.8891.272,143,843
4/28/201590.0091.7989.6491.544,465,271
4/27/201590.1190.5089.9990.173,253,179
4/24/201589.8190.5989.7689.852,963,454
4/23/201588.2590.4088.2490.126,035,927
4/22/201587.0587.3886.8187.241,754,751
4/21/201587.7587.7586.9087.022,302,440
4/20/201586.9987.6386.8987.432,353,115
4/17/201586.7987.1586.0086.604,093,895
4/16/201587.3787.7087.1787.461,538,138
4/15/201587.4687.6787.1687.601,462,031
4/14/201587.2687.6286.8487.101,787,098
4/13/201587.3887.7387.0987.501,654,430
4/10/201587.2087.4887.0387.321,980,855
4/9/201586.8287.5386.5787.361,781,350
4/8/201586.8386.9386.5586.761,631,745
4/7/201586.3886.8786.1686.481,258,454
4/6/201585.8286.7985.6086.651,437,251
4/2/201585.9886.6085.6886.371,520,274
4/1/201585.0385.8984.8185.791,710,087
3/31/201585.8185.8785.0685.102,588,394
3/30/201585.5086.2085.5085.811,473,666
3/27/201585.4285.7685.2985.321,671,719
3/26/201585.4686.1485.2585.722,628,955
3/25/201585.9686.2985.4485.442,740,884
3/24/201586.2286.5085.8985.941,276,617
3/23/201586.3486.7686.1586.381,704,321
3/20/201586.5086.8485.9786.253,325,872
3/19/201586.1786.3785.8286.052,000,618
3/18/201584.9886.4284.8386.362,326,029
3/17/201585.2085.8284.5785.224,074,602
3/16/201585.5185.8585.0485.602,822,070
3/13/201585.7886.0685.0585.182,656,048
3/12/201585.8386.4485.7686.142,512,750
3/11/201586.5186.5185.5685.632,453,529
3/10/201586.8087.1186.1386.131,860,759
3/9/201587.2087.4687.0087.271,546,958
3/6/201587.3887.6687.0187.141,748,273
3/5/201588.4288.6687.8587.933,128,012
3/4/201588.2388.5387.9088.281,789,928
3/3/201588.8388.8888.4088.481,421,892
3/2/201588.6588.9988.4088.952,167,739
2/27/201588.6888.8888.0088.601,895,399
2/26/201587.5788.5387.3688.351,822,679
2/25/201587.2888.0287.2887.982,254,878
2/24/201586.8987.5986.7587.461,618,427
2/23/201586.8887.2086.6487.152,182,733
2/20/201587.3287.3286.6387.262,029,420
2/19/201587.1887.6887.0287.212,891,817
2/18/201587.3087.7787.1787.341,901,720
2/17/201587.2887.8087.2887.471,626,712
2/13/201587.9888.0087.3787.512,695,290
2/12/201587.4387.8587.2787.842,144,825
2/11/201588.0788.0787.0687.341,882,909
2/10/201587.3187.9987.3187.822,179,812
2/9/201587.6587.8887.1287.252,311,233
2/6/201587.9088.2587.7387.932,541,620
2/5/201588.0088.1187.3887.732,613,745
2/4/201587.2188.4086.9687.963,682,426
2/3/201585.9187.0685.7587.032,478,192
2/2/201585.4385.9484.9785.603,320,489
1/30/201584.2585.5884.1685.287,023,321
1/29/201584.4885.0284.2184.883,839,669
1/28/201585.0785.5384.4984.575,909,607
1/27/201585.0585.5084.5284.791,819,837
1/26/201585.0685.5084.6885.452,512,857
1/23/201585.5085.5085.0085.231,612,229
1/22/201585.7585.9284.8785.482,691,461
1/21/201585.2186.1585.0185.502,611,900
1/20/201585.5485.9185.2285.582,196,341
1/16/201585.0585.7584.9485.553,772,257
1/15/201584.5985.5184.2885.372,096,483
1/14/201584.3884.8083.9184.632,196,147
1/13/201585.1185.5584.3584.852,582,667
1/12/201585.7085.7084.6384.722,232,120
1/9/201586.2086.2085.3185.382,065,778
1/8/201585.7986.2585.6585.942,082,710
1/7/201585.4085.6984.7185.561,258,256
1/6/201585.8086.4085.1285.142,728,870
1/5/201586.5086.5185.3385.612,740,397
1/2/201586.7587.0086.3086.671,435,364
12/31/201487.2887.2886.6386.701,704,779
12/30/201486.5687.0786.4587.001,384,322
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center