$85.10 -0.71 (%) DIRECTV - NASDAQ

Mar. 31, 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
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
12/29/201486.7687.1786.7186.731,073,639
12/26/201486.8987.2086.7487.05976,737
12/24/201487.2987.2986.7886.82833,083
12/23/201486.5487.0286.3786.871,542,747
12/22/201485.7886.4985.5686.451,974,486
12/19/201484.9786.0384.9785.474,542,361
12/18/201483.4985.2183.2585.192,884,242
12/17/201482.5383.4082.3683.213,013,068
12/16/201483.6183.6282.5482.564,630,148
12/15/201483.7383.8583.0183.451,520,742
12/12/201483.0884.0283.0883.472,103,482
12/11/201483.6584.6583.0183.902,911,392
12/10/201483.5883.9783.2483.383,149,102
12/9/201484.7885.0383.2983.883,713,518
12/8/201485.0285.4584.6884.981,449,957
12/5/201485.1485.5284.8885.022,108,373
12/4/201486.1686.2085.0885.233,296,148
12/3/201486.7986.8586.1386.163,347,078
12/2/201487.6987.6986.8986.932,328,495
12/1/201487.9887.9887.1687.732,595,976
11/28/201487.7387.8187.2387.71899,268
11/26/201487.3387.3486.8587.152,199,659
11/25/201486.7687.3686.5387.103,338,569
11/24/201487.3087.3086.3386.793,313,561
11/21/201487.9187.9186.6987.433,118,059
11/20/201486.9387.3586.8887.291,571,414
11/19/201487.0787.4086.9287.232,189,040
11/18/201486.9087.4786.7987.161,316,320
11/17/201487.6087.6386.7686.912,500,378
11/14/201487.8687.8887.0887.552,780,555
11/13/201487.6187.9087.2687.501,683,782
11/12/201486.8387.5286.5787.381,445,003
11/11/201487.1787.3986.4386.931,709,456
11/10/201487.2487.7787.1187.272,626,842
11/7/201487.6887.6887.0587.402,538,967
11/6/201488.0888.0887.2787.482,121,057
11/5/201487.5287.8387.1287.822,489,465
11/4/201487.0087.7586.9587.433,607,355
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center