DIRECTV COMMON STOCK

(NASDAQ: DTV)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
86.35 Down -0.60 -0.69%
Find prices for:
DIRECTV COMMON STOCK Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 87.17 86.21 86.55 86.96 3,331,619
07/11/2014 86.55 85.91 86.51 86.33 1,311,091
07/03/2014 85.99 85.48 85.6 85.93 1,241,979
06/27/2014 85.04 84.33 84.93 84.61 4,069,722
06/20/2014 85.53 84.65 85.37 84.77 7,202,997
06/13/2014 83.17 82.73 83.05 83.07 2,895,797
06/06/2014 83.4 82.8 83.05 83.34 4,906,775
05/30/2014 82.66 82 82.5 82.44 8,440,619
05/23/2014 84.48 82.85 84.07 83.59 7,391,963
05/16/2014 86.9 84.51 85.3 86.18 5,209,608
05/09/2014 88.94 84.32 84.86 88.01 5,274,635
05/02/2014 81.07 78.96 80.52 79.87 5,310,972
04/25/2014 77.19 75.64 77.1 76.01 1,603,224
04/17/2014 76.3 74.98 75.7 75.64 2,955,767
04/11/2014 77.28 73.89 76.61 74 5,351,579
04/04/2014 79.18 77.31 79.04 77.36 3,134,450
03/28/2014 75.73 74.8 74.86 75.72 2,880,176
03/21/2014 76.38 73.59 76.34 73.94 11,494,818
03/14/2014 78.5 76.88 77.8 76.88 3,981,355
03/07/2014 80.77 79.31 80.77 79.64 3,756,874
02/28/2014 78.05 75.79 76.01 77.6 4,484,832
02/21/2014 75.73 74.97 75.7 75.02 10,535,042
02/14/2014 72.29 71.67 71.7 71.89 3,283,889
02/07/2014 71.22 69.72 70.58 70.28 2,770,113
01/31/2014 70.08 67.8 67.96 69.43 4,275,673
01/24/2014 70.34 69.15 70.34 69.35 6,877,608
01/17/2014 72.53 71.5 71.71 71.65 6,067,260
01/10/2014 72.41 70.37 70.6 72.09 4,873,432
01/03/2014 69.31 68.71 68.99 69.04 2,862,443
12/27/2013 67.91 67.2 67.5 67.82 1,999,669
12/20/2013 67.16 65.83 66.07 66.28 10,325,763
12/13/2013 67.72 66.61 67.38 66.63 3,342,227
12/06/2013 67.56 65.78 66.83 66.44 2,915,946
11/29/2013 66.62 65.93 65.96 66.11 1,560,210
11/22/2013 65 63 63.06 64.95 6,032,578
11/15/2013 64.9 63.94 64.49 64.88 2,895,538
11/08/2013 64.05 62.8 63.27 63.89 2,558,331
11/01/2013 63.9 62.6 62.86 63.67 2,868,100
10/25/2013 63.07 62.49 63.05 62.81 2,811,542
10/18/2013 62.49 61.43 62.44 61.65 2,615,980
10/11/2013 60.74 59.78 59.81 60.65 3,185,779
10/04/2013 59.8 58.8 58.81 59.36 2,607,788
09/27/2013 60.23 59.41 59.5 59.96 2,833,624
09/20/2013 63.99 62.87 63.36 63.41 11,887,034
09/13/2013 61.82 61.4 61.65 61.77 2,350,184
09/06/2013 59.24 58.14 59.03 58.67 2,984,600
08/30/2013 58.52 57.86 58.29 58.18 3,210,620
08/23/2013 58.57 57.82 58.11 57.88 4,027,650
08/16/2013 60 59.35 59.62 59.57 3,903,778
08/09/2013 63.54 62.09 62.9 62.29 3,880,586
08/02/2013 61.82 60.62 61.37 61.41 3,943,858
07/26/2013 64.35 62.96 63.7 63.74 2,318,839
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:46 PM ET