DIRECTV $76.96

up +0.22


23/4/2014 08:10 PM  |  NASDAQ : DTV  
Industries : Media / Catv Systems
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DTV historical data

Date Open High Low Close Volume
4/23/201476.6377.4476.6376.961,589,220
4/22/201476.4777.2176.1776.741,721,110
4/21/201475.3176.5275.3176.381,649,850
4/17/201475.7076.3074.9875.642,955,770
4/16/201475.6776.2174.9076.052,418,360
4/15/201475.4175.9273.9174.932,718,990
4/14/201474.7075.9473.5475.314,026,090
4/11/201476.6177.2873.8974.005,351,580
4/10/201478.6879.4676.9577.153,923,040
4/9/201478.7378.9977.6578.362,852,160
4/8/201476.4478.9576.0178.774,086,920
4/7/201477.4577.5876.1576.733,934,930
4/4/201479.0479.1877.3177.363,134,450
4/3/201478.2278.8378.0278.642,641,650
4/2/201477.7178.0977.2077.982,375,600
4/1/201476.6677.7776.4377.723,222,820
3/31/201476.0777.0076.0076.422,500,460
3/28/201474.8675.7374.8075.722,880,190
3/27/201476.6077.6974.4274.677,410,670
3/26/201473.3479.0072.8577.3413,516,300
3/25/201474.7774.9872.2873.174,968,200
3/24/201474.0574.7073.0074.205,365,380
3/21/201476.3476.3873.5973.9411,494,800
3/20/201475.0876.1674.9575.783,259,530
3/19/201476.1376.4574.9875.393,894,150
3/18/201477.0077.3076.1176.174,448,290
3/17/201477.4277.6576.7476.834,221,650
3/14/201477.8078.5076.8876.883,981,360
3/13/201478.8578.9977.8778.073,128,740
3/12/201478.2278.6377.6578.492,822,390
3/11/201479.1379.6078.6178.954,321,360
3/10/201479.5779.9878.8979.114,662,890
3/7/201480.7780.7779.3179.643,756,870
3/6/201478.2080.2378.0179.994,302,360
3/5/201478.1478.3677.4078.107,572,040
3/4/201478.9879.3977.9177.955,608,350
3/3/201477.2478.0077.0077.963,624,040
2/28/201476.0178.0575.7977.604,484,830
2/27/201474.7576.3074.7576.123,602,910
2/26/201474.8475.6074.7575.014,153,930
2/25/201474.8475.2974.7675.006,531,060
2/24/201475.3275.5775.0075.127,023,570
2/21/201475.7075.7374.9775.0210,535,000
2/20/201473.6675.5073.2675.089,704,220
2/19/201472.7773.4572.5472.945,378,750
2/18/201471.9073.2271.8873.063,163,370
2/14/201471.9672.2971.6771.893,283,890
2/13/201471.9872.9871.5471.973,642,100
2/12/201471.3071.4571.0171.442,767,360
2/11/201470.6471.4670.3771.093,334,240
2/10/201470.3770.8069.8770.762,293,540
2/7/201470.5871.2269.7270.282,770,110
2/6/201468.8670.3568.5970.142,681,660
2/5/201468.4868.9668.0768.722,441,940
2/4/201468.6569.1167.8168.812,812,630
2/3/201468.5969.8568.1068.114,703,640
1/31/201467.9670.0867.8069.434,275,670
1/30/201468.9769.7668.7069.412,642,500
1/29/201468.7269.3868.2868.664,522,390
1/28/201469.3969.7768.7669.053,766,140
1/27/201469.9770.3968.7369.314,846,790
1/24/201470.3470.3469.1569.356,877,610
1/23/201471.8572.6871.0471.324,843,640
1/22/201473.2473.4472.6772.962,609,790
1/21/201472.5073.3372.0272.713,567,040
1/17/201471.7172.5371.5071.656,067,260
1/16/201472.5972.5971.6671.853,013,610
1/15/201471.0172.5870.6872.353,987,730
1/14/201471.0071.2170.6471.023,366,890
1/13/201471.5672.0070.4070.714,091,840
1/10/201470.6072.4170.3772.094,873,430
1/9/201469.6470.6669.3370.513,671,490
1/8/201469.6670.0869.1769.283,133,430
1/7/201469.7970.4169.4769.923,868,190
1/6/201469.1469.6268.7269.365,647,600
1/3/201468.9969.3168.7169.042,862,440
1/2/201468.8469.3168.6068.953,264,290
12/31/201368.6369.1568.3169.062,262,640
12/30/201367.9668.4667.6668.402,069,990
12/27/201367.3467.9167.2067.821,999,670
12/26/201367.7867.7866.8167.391,434,430
12/24/201366.6667.7066.5267.471,421,360
12/23/201366.7566.9966.4566.672,054,820
12/20/201366.0767.1665.8366.2810,325,800
12/19/201366.3266.7765.7665.933,285,400
12/18/201365.7166.6665.0266.494,257,820
12/17/201366.0166.0264.7965.376,045,350
12/16/201366.8767.2865.7265.755,128,120
12/13/201367.3867.7266.6166.633,342,230
12/12/201367.3368.8666.6367.024,994,980
12/11/201367.9668.2566.7466.923,070,800
12/10/201367.6568.0967.5067.973,771,660
12/9/201366.7568.4366.6067.904,606,230
12/6/201366.1067.5665.7866.442,915,950
12/5/201365.4965.8465.0065.382,755,780
12/4/201365.9066.8164.6265.755,465,860
12/3/201366.5966.9465.6966.023,594,560
12/2/201366.1367.1665.9066.943,413,360
11/29/201365.9666.6265.9366.111,560,210
11/27/201365.9966.4465.5766.051,974,340
Trading Center