$85.19 +1.98 (%) DIRECTV - NASDAQ

Dec. 18, 2014 | 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
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
11/3/201487.0087.3886.8087.283,409,672
10/31/201486.9687.0085.7586.793,308,984
10/30/201484.3485.4984.0285.382,381,398
10/29/201483.9784.6383.8784.444,031,170
10/28/201484.0984.4683.9884.022,498,309
10/27/201484.2184.4983.9483.992,583,032
10/24/201484.4084.4083.8084.156,161,362
10/23/201485.0085.1783.6384.433,558,894
10/22/201486.1986.4785.0785.142,759,048
10/21/201485.4686.3885.0386.222,788,150
10/20/201484.6885.5484.6885.262,250,028
10/17/201484.0885.5284.0085.022,642,959
10/16/201482.5884.0582.5183.882,762,464
10/15/201484.2584.4382.0483.637,229,348
10/14/201485.1885.3884.5184.862,228,515
10/13/201485.9486.2085.0585.052,000,924
10/10/201486.5187.0486.2186.211,904,485
10/9/201487.4587.6386.4386.602,355,928
10/8/201487.1687.9086.8887.703,177,370
10/7/201487.5287.8887.2887.363,834,275
10/6/201487.9688.0087.4387.892,114,968
10/3/201487.5187.8587.3787.702,397,742
10/2/201487.3587.7587.0087.343,759,475
10/1/201486.2386.7386.1786.592,901,277
9/30/201486.5286.9586.2786.522,915,330
9/29/201486.6987.0086.2686.662,250,811
9/26/201486.1887.1286.0287.092,915,306
9/25/201486.6786.8386.3386.393,106,459
9/24/201486.7887.0386.5586.812,144,593
9/23/201486.9987.2986.6086.832,455,085
9/22/201487.3087.6887.1587.272,329,399
9/19/201487.6887.9487.1087.729,790,398
9/18/201487.1187.4087.0087.252,254,285
9/17/201486.9087.5186.8487.212,165,769
9/16/201487.0287.3286.8587.021,793,354
9/15/201486.9087.0486.6386.941,558,348
9/12/201486.8087.1486.3986.852,078,898
9/11/201486.3587.1486.0587.003,239,198
9/10/201486.5486.7986.2286.651,621,937
9/9/201486.5986.8886.3386.622,096,647
9/8/201487.3287.3886.6586.822,211,340
9/5/201486.4387.4486.4387.262,706,628
9/4/201486.4186.7986.2186.652,369,648
9/3/201486.8086.8486.3286.512,720,847
9/2/201486.3486.7886.2786.711,957,542
8/29/201486.3986.5186.0086.451,952,355
8/28/201486.0486.4285.8686.091,870,150
8/27/201485.5086.1585.4186.152,403,866
8/26/201485.5085.7285.1885.463,424,611
8/25/201484.7685.9684.6185.476,878,685
8/22/201485.0085.0084.3784.552,234,744
8/21/201484.8184.9484.6184.822,118,982
8/20/201484.6685.1184.4684.981,555,454
8/19/201484.0084.6683.8684.662,577,969
8/18/201484.4684.4683.7784.191,761,583
8/15/201484.9784.9783.9984.212,516,465
8/14/201484.6584.6583.7784.441,881,530
8/13/201484.4684.6283.9584.221,459,091
8/12/201483.6084.2283.5884.091,974,433
8/11/201484.0584.3783.7183.802,017,379
8/8/201483.6184.0383.4184.002,328,446
8/7/201484.6884.7683.1483.552,950,182
8/6/201484.9585.0084.0984.515,720,908
8/5/201485.2685.7085.0485.152,237,375
8/4/201485.9886.2285.5885.582,726,924
8/1/201486.1286.2385.6386.122,027,822
7/31/201486.2586.4885.5186.053,793,403
7/30/201486.4586.9186.0086.252,414,793
7/29/201488.1988.2586.3886.394,703,772
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center