$92.79 -0.05 (%) DIRECTV - NASDAQ

Jun. 30, 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
6/29/201593.5093.6492.8092.843,044,555
6/26/201593.8793.9392.9793.703,947,255
6/25/201593.4494.4193.4193.766,602,248
6/24/201593.3293.5893.0293.162,466,421
6/23/201593.5093.9093.2193.527,468,894
6/22/201592.7993.1692.7692.862,900,906
6/19/201593.0593.2592.7592.784,627,248
6/18/201592.6193.2392.5293.153,570,199
6/17/201592.5092.6392.0092.482,952,760
6/16/201591.6292.3691.5192.301,484,125
6/15/201591.6292.3691.5291.912,260,647
6/12/201592.1092.5792.0392.092,732,735
6/11/201592.1792.5392.0492.471,988,742
6/10/201591.9892.2191.9192.072,444,294
6/9/201591.9692.1091.6291.901,266,660
6/8/201591.6591.9991.4791.791,984,303
6/5/201592.0892.2791.4491.682,007,698
6/4/201591.4892.6591.4892.213,975,209
6/3/201591.1992.2190.8892.042,516,483
6/2/201590.8291.2790.5490.862,884,737
6/1/201591.4991.6290.8790.952,736,946
5/29/201591.3391.6691.0191.042,556,537
5/28/201591.8291.8891.2391.423,167,425
5/27/201591.6192.0191.2691.683,235,769
5/26/201591.7791.7790.9291.573,149,368
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!