DIRECTV $86.05

down -0.20


31/7/2014 04:00 PM  |  NASDAQ : DTV  
Industries : Media / Catv Systems
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTV historical data

Date Open High Low Close Volume
7/30/201486.4586.9186.0086.252,414,793
7/29/201488.1988.2586.3886.394,703,772
7/28/201486.1686.5586.0286.161,431,244
7/25/201486.3886.7086.1586.301,893,120
7/24/201486.5386.8485.9486.352,357,007
7/23/201487.0387.1286.3786.952,424,756
7/22/201487.2187.3586.6686.751,628,859
7/21/201486.8087.0486.6086.901,480,044
7/18/201486.2987.1786.2186.963,331,619
7/17/201486.2986.8486.0286.202,627,549
7/16/201486.5686.9186.3186.862,202,404
7/15/201486.3786.7286.1886.492,352,297
7/14/201486.6386.6386.0586.201,498,495
7/11/201486.5186.5585.9186.331,311,091
7/10/201485.4886.4185.3586.412,525,780
7/9/201485.8986.1385.6986.002,604,593
7/8/201485.5685.9885.5685.632,119,682
7/7/201485.9586.3485.7385.871,881,217
7/3/201485.6085.9985.4885.931,241,979
7/2/201485.1185.6085.0985.502,946,513
7/1/201485.4585.6184.5585.302,909,154
6/30/201484.8085.1984.6785.012,475,016
6/27/201484.9385.0484.3384.614,069,722
6/26/201484.2885.1084.2785.102,462,778
6/25/201484.6384.7284.3784.402,401,354
6/24/201484.5285.0784.3484.542,822,126
6/23/201484.7984.9384.5384.612,841,265
6/20/201485.0685.5384.6584.777,202,997
6/19/201484.2785.3884.2585.033,819,986
6/18/201484.0784.4983.6684.313,087,197
6/17/201483.2784.1483.0383.666,039,937
6/16/201482.7483.3582.7283.133,189,119
6/13/201483.0583.1782.7383.072,895,797
6/12/201482.6683.1182.5182.923,107,176
6/11/201482.7283.0482.7282.992,408,397
6/10/201483.0883.2482.8682.923,067,526
6/9/201483.2683.5382.8383.333,245,426
6/6/201483.0583.4082.8083.344,906,775
6/5/201482.4783.0082.1482.953,969,998
6/4/201482.2182.7782.2082.555,588,788
6/3/201482.4082.8482.3082.475,686,164
6/2/201482.3682.7082.2082.603,418,633
5/30/201482.5082.6682.0082.448,443,164
5/29/201482.7482.7482.1182.164,866,980
5/28/201482.7083.0982.1782.298,557,231
5/27/201483.5083.7182.6382.749,085,613
5/23/201484.0784.4882.8583.597,391,963
5/22/201483.7984.2183.6784.089,700,449
5/21/201483.1284.2383.0084.0317,361,467
5/20/201484.0984.3082.7482.9915,555,930
5/19/201484.8885.7483.4584.6530,328,294
5/16/201485.3086.9084.5186.185,209,608
5/15/201485.5185.5184.0085.126,052,483
5/14/201485.8286.4585.1885.265,464,106
5/13/201489.4489.4685.7886.0816,197,708
5/12/201488.2388.2485.2787.165,950,852
5/9/201484.8688.9484.3288.015,274,635
5/8/201487.2887.5083.6185.118,247,367
5/7/201481.4488.5581.3588.256,988,271
5/6/201480.0082.8877.5081.746,061,692
5/5/201479.7780.2978.7079.843,063,046
5/2/201480.5281.0778.9679.875,310,972
5/1/201481.9982.7580.6780.769,615,241
4/30/201476.3877.8476.0477.602,410,713
4/29/201477.2777.4676.0876.592,069,211
4/28/201476.5177.3675.5076.702,474,254
4/25/201477.1077.1975.6476.011,603,224
4/24/201477.3377.6576.6477.031,696,410
4/23/201476.6377.4476.6376.961,589,220
4/22/201476.4777.2176.1776.741,721,106
4/21/201475.3176.5275.3176.381,649,851
4/17/201475.7076.3074.9875.642,955,767
4/16/201475.6776.2174.9076.052,418,361
4/15/201475.4175.9273.9174.932,718,990
4/14/201474.7075.9473.5475.314,026,090
4/11/201476.6177.2873.8974.005,351,579
4/10/201478.6879.4676.9577.153,923,042
4/9/201478.7378.9977.6578.362,852,164
4/8/201476.4478.9576.0178.774,086,916
4/7/201477.4577.5876.1576.733,934,933
4/4/201479.0479.1877.3177.363,134,450
4/3/201478.2278.8378.0278.642,641,650
4/2/201477.7178.0977.2077.982,375,599
4/1/201476.6677.7776.4377.723,222,825
3/31/201476.0777.0076.0076.422,500,456
3/28/201474.8675.7374.8075.722,880,188
3/27/201476.6077.6974.4274.677,410,666
3/26/201473.3479.0072.8577.3413,516,312
3/25/201474.7774.9872.2873.174,968,199
3/24/201474.0574.7073.0074.205,365,377
3/21/201476.3476.3873.5973.9411,494,818
3/20/201475.0876.1674.9575.783,259,531
3/19/201476.1376.4574.9875.393,894,147
3/18/201477.0077.3076.1176.174,448,290
3/17/201477.4277.6576.7476.834,221,654
3/14/201477.8078.5076.8876.883,981,355
3/13/201478.8578.9977.8778.073,128,740
3/12/201478.2278.6377.6578.492,822,387
3/11/201479.1379.6078.6178.954,321,363
3/10/201479.5779.9878.8979.114,662,894
Trading Center