$87.72 +0.47 (%) DIRECTV - NASDAQ

Sep. 19, 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
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
9/12/201486.8087.1486.3986.852,078,898
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
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center