|
DIRECTV - [Ticker: DTV] | | Last Trade | 54.70 | Last Trade Time | 2018-11-30 - 00:00:00 | Variation | +0.25 (+1.00%) | Open | 54.58 | High | 54.74 | Low | 54.32 | Volume | 182,729 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 54.98 x 100 - 55.14 x 100 | Former Close | 54.45 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | DTV quotes from 2000-01-01 to 2024-04-27 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-23 | 1,388,800 | 15.40 | 16.91 | 15.30 | 16.90 | 00:00:00 | 2003-12-24 | 2,286,100 | 16.85 | 16.85 | 16.22 | 16.41 | 00:00:00 | 2003-12-26 | 1,478,400 | 16.40 | 16.50 | 16.25 | 16.40 | 00:00:00 | 2003-12-29 | 1,793,100 | 16.55 | 16.55 | 16.24 | 16.31 | 00:00:00 | 2003-12-30 | 1,259,300 | 16.45 | 16.55 | 16.28 | 16.47 | 00:00:00 | 2003-12-31 | 1,354,400 | 16.40 | 16.67 | 16.37 | 16.55 | 00:00:00 | 2004-01-02 | 3,092,300 | 16.56 | 16.91 | 16.00 | 16.01 | 00:00:00 | 2004-01-05 | 2,984,000 | 16.25 | 16.52 | 16.00 | 16.35 | 00:00:00 | 2004-01-06 | 1,604,000 | 16.35 | 16.55 | 16.24 | 16.40 | 00:00:00 | 2004-01-07 | 2,640,000 | 16.00 | 16.60 | 16.00 | 16.20 | 00:00:00 | 2004-01-08 | 3,329,500 | 16.35 | 17.23 | 16.33 | 17.01 | 00:00:00 | 2004-01-09 | 2,325,900 | 16.76 | 17.70 | 16.70 | 17.17 | 00:00:00 | 2004-01-12 | 1,588,700 | 17.25 | 17.50 | 17.00 | 17.40 | 00:00:00 | 2004-01-13 | 1,859,800 | 17.20 | 17.38 | 16.70 | 16.88 | 00:00:00 | 2004-01-14 | 2,628,200 | 16.88 | 17.14 | 16.52 | 16.85 | 00:00:00 | 2004-01-15 | 1,605,400 | 16.82 | 17.04 | 16.68 | 16.77 | 00:00:00 | 2004-01-16 | 2,103,600 | 17.90 | 17.90 | 17.06 | 17.23 | 00:00:00 | 2004-01-20 | 1,372,700 | 17.43 | 17.43 | 16.90 | 16.98 | 00:00:00 | 2004-01-21 | 2,061,300 | 17.15 | 17.50 | 16.81 | 17.50 | 00:00:00 | 2004-01-22 | 977,600 | 17.40 | 17.44 | 17.23 | 17.33 | 00:00:00 | 2004-01-23 | 4,721,000 | 17.70 | 18.05 | 17.50 | 17.55 | 00:00:00 | 2004-01-26 | 1,921,200 | 17.40 | 17.46 | 17.02 | 17.30 | 00:00:00 | 2004-01-27 | 2,392,400 | 17.20 | 17.45 | 16.99 | 17.20 | 00:00:00 | 2004-01-28 | 3,601,100 | 17.19 | 17.19 | 16.65 | 16.70 | 00:00:00 | 2004-01-29 | 2,755,000 | 17.20 | 17.20 | 16.27 | 16.68 | 00:00:00 | 2004-01-30 | 1,655,900 | 16.80 | 16.90 | 16.47 | 16.74 | 00:00:00 | 2004-02-02 | 2,040,000 | 17.05 | 17.05 | 16.55 | 16.90 | 00:00:00 | 2004-02-03 | 3,418,800 | 16.75 | 16.91 | 16.43 | 16.83 | 00:00:00 | 2004-02-04 | 1,704,800 | 16.77 | 16.90 | 16.30 | 16.50 | 00:00:00 | 2004-02-05 | 1,732,900 | 16.40 | 16.48 | 16.21 | 16.30 | 00:00:00 | 2004-02-06 | 3,330,300 | 16.48 | 17.05 | 16.35 | 17.03 | 00:00:00 | 2004-02-09 | 1,757,300 | 17.10 | 17.25 | 16.91 | 17.10 | 00:00:00 | 2004-02-10 | 4,283,900 | 17.10 | 17.95 | 17.10 | 17.68 | 00:00:00 | 2004-02-11 | 3,422,300 | 17.85 | 17.95 | 17.51 | 17.69 | 00:00:00 | 2004-02-12 | 2,299,500 | 17.85 | 17.85 | 16.89 | 17.10 | 00:00:00 | 2004-02-13 | 2,714,100 | 17.40 | 17.40 | 16.95 | 17.03 | 00:00:00 | 2004-02-17 | 2,145,600 | 17.25 | 17.25 | 16.91 | 17.20 | 00:00:00 | 2004-02-18 | 2,461,300 | 17.32 | 17.59 | 17.20 | 17.54 | 00:00:00 | 2004-02-19 | 3,134,700 | 17.54 | 17.63 | 17.00 | 17.04 | 00:00:00 | 2004-02-20 | 1,956,300 | 16.94 | 17.05 | 16.70 | 17.00 | 00:00:00 | 2004-02-23 | 1,262,700 | 17.00 | 17.20 | 16.77 | 16.89 | 00:00:00 | 2004-02-24 | 2,266,700 | 16.89 | 17.19 | 16.89 | 17.10 | 00:00:00 | 2004-02-25 | 2,527,800 | 17.13 | 17.36 | 16.90 | 17.20 | 00:00:00 | 2004-02-26 | 1,374,300 | 16.80 | 17.01 | 16.78 | 16.95 | 00:00:00 | 2004-02-27 | 2,190,800 | 17.00 | 17.38 | 16.85 | 17.34 | 00:00:00 | 2004-03-01 | 1,399,800 | 17.40 | 17.75 | 17.34 | 17.50 | 00:00:00 | 2004-03-02 | 2,806,900 | 17.52 | 17.55 | 17.00 | 17.00 | 00:00:00 | 2004-03-03 | 3,195,900 | 16.75 | 16.95 | 16.49 | 16.80 | 00:00:00 | 2004-03-04 | 2,760,600 | 16.57 | 17.10 | 16.57 | 16.85 | 00:00:00 | 2004-03-05 | 2,085,600 | 16.51 | 16.83 | 16.51 | 16.55 | 00:00:00 | 2004-03-08 | 1,303,300 | 16.58 | 16.84 | 16.41 | 16.43 | 00:00:00 | 2004-03-09 | 1,830,000 | 16.60 | 16.65 | 16.00 | 16.20 | 00:00:00 | 2004-03-10 | 3,522,800 | 16.27 | 16.48 | 15.60 | 15.99 | 00:00:00 | 2004-03-11 | 2,767,200 | 15.85 | 16.05 | 15.23 | 15.50 | 00:00:00 | 2004-03-12 | 4,204,400 | 15.60 | 16.10 | 15.35 | 15.78 | 00:00:00 | 2004-03-15 | 3,819,200 | 15.68 | 15.69 | 15.05 | 15.38 | 00:00:00 | 2004-03-16 | 2,534,500 | 15.52 | 15.70 | 15.40 | 15.69 | 00:00:00 | 2004-03-17 | 1,555,600 | 15.85 | 16.10 | 15.77 | 15.94 | 00:00:00 | 2004-03-18 | 1,897,800 | 15.78 | 16.15 | 15.54 | 15.90 | 00:00:00 | 2004-03-19 | 2,090,100 | 16.40 | 16.40 | 15.90 | 16.35 | 00:00:00 | 2004-03-22 | 2,024,700 | 16.25 | 16.25 | 15.63 | 15.80 | 00:00:00 | 2004-03-23 | 3,744,500 | 15.65 | 15.88 | 15.43 | 15.45 | 00:00:00 | 2004-03-24 | 2,631,800 | 15.45 | 15.55 | 15.10 | 15.23 | 00:00:00 | 2004-03-25 | 1,788,600 | 15.40 | 15.53 | 15.26 | 15.39 | 00:00:00 | 2004-03-26 | 3,811,100 | 15.20 | 15.45 | 14.70 | 15.38 | 00:00:00 | 2004-03-29 | 5,292,700 | 15.38 | 15.38 | 15.00 | 15.22 | 00:00:00 | 2004-03-30 | 2,695,200 | 15.28 | 15.44 | 15.09 | 15.40 | 00:00:00 | 2004-03-31 | 3,261,700 | 15.30 | 15.52 | 15.21 | 15.38 | 00:00:00 | 2004-04-01 | 3,757,100 | 15.80 | 16.09 | 15.60 | 15.90 | 00:00:00 | 2004-04-02 | 3,103,500 | 16.05 | 16.30 | 15.95 | 16.30 | 00:00:00 | 2004-04-05 | 1,736,000 | 16.25 | 16.32 | 16.09 | 16.25 | 00:00:00 | 2004-04-06 | 2,290,500 | 18.20 | 18.20 | 16.05 | 16.16 | 00:00:00 | 2004-04-07 | 1,559,800 | 16.20 | 16.30 | 15.90 | 16.12 | 00:00:00 | 2004-04-08 | 940,300 | 16.25 | 16.32 | 16.11 | 16.27 | 00:00:00 | 2004-04-12 | 2,813,500 | 16.70 | 17.20 | 16.66 | 17.00 | 00:00:00 | 2004-04-13 | 3,223,900 | 17.05 | 17.19 | 16.80 | 16.90 | 00:00:00 | 2004-04-14 | 2,613,100 | 16.85 | 17.15 | 16.61 | 17.15 | 00:00:00 | 2004-04-15 | 3,400,000 | 17.15 | 17.25 | 16.92 | 17.19 | 00:00:00 | 2004-04-16 | 2,328,800 | 17.05 | 17.35 | 16.92 | 17.29 | 00:00:00 | 2004-04-19 | 2,250,100 | 17.29 | 17.60 | 17.25 | 17.48 | 00:00:00 | 2004-04-20 | 3,129,100 | 17.43 | 17.67 | 17.31 | 17.40 | 00:00:00 | 2004-04-21 | 2,052,900 | 17.39 | 17.45 | 17.25 | 17.33 | 00:00:00 | 2004-04-22 | 2,037,700 | 17.55 | 17.77 | 17.49 | 17.71 | 00:00:00 | 2004-04-23 | 2,647,000 | 17.74 | 18.01 | 17.43 | 17.85 | 00:00:00 | 2004-04-26 | 1,041,100 | 18.00 | 18.02 | 17.77 | 17.95 | 00:00:00 | 2004-04-27 | 2,205,100 | 18.00 | 18.22 | 17.91 | 18.03 | 00:00:00 | 2004-04-28 | 2,487,500 | 18.03 | 18.10 | 17.32 | 17.32 | 00:00:00 | 2004-04-29 | 1,385,800 | 17.55 | 17.55 | 17.10 | 17.27 | 00:00:00 | 2004-04-30 | 3,562,000 | 17.15 | 17.90 | 17.15 | 17.90 | 00:00:00 | 2004-05-03 | 2,732,300 | 17.90 | 18.20 | 17.51 | 18.10 | 00:00:00 | 2004-05-04 | 4,402,600 | 18.15 | 18.81 | 18.01 | 18.05 | 00:00:00 | 2004-05-05 | 3,604,100 | 18.00 | 18.05 | 17.85 | 17.96 | 00:00:00 | 2004-05-06 | 2,830,600 | 17.95 | 17.95 | 17.44 | 17.52 | 00:00:00 | 2004-05-07 | 2,465,500 | 17.35 | 17.38 | 16.95 | 17.12 | 00:00:00 | 2004-05-10 | 4,051,700 | 17.00 | 17.05 | 16.66 | 16.87 | 00:00:00 | 2004-05-11 | 1,590,300 | 17.19 | 17.25 | 17.09 | 17.20 | 00:00:00 | 2004-05-12 | 1,422,600 | 17.02 | 17.25 | 16.84 | 17.24 | 00:00:00 | 2004-05-13 | 866,800 | 17.00 | 17.30 | 16.95 | 17.08 | 00:00:00 | 2004-05-14 | 1,429,700 | 17.08 | 17.25 | 16.70 | 16.80 | 00:00:00 | 2004-05-17 | 765,900 | 16.55 | 16.73 | 16.39 | 16.63 | 00:00:00 | 2004-05-18 | 877,700 | 16.64 | 17.02 | 16.64 | 16.85 | 00:00:00 | 2004-05-19 | 981,400 | 17.00 | 17.27 | 17.00 | 17.11 | 00:00:00 | 2004-05-20 | 1,278,000 | 17.05 | 17.14 | 16.95 | 17.05 | 00:00:00 | 2004-05-21 | 985,200 | 17.03 | 17.17 | 16.98 | 17.14 | 00:00:00 | 2004-05-24 | 1,255,400 | 17.20 | 17.45 | 17.14 | 17.36 | 00:00:00 | 2004-05-25 | 1,866,600 | 17.27 | 17.70 | 17.25 | 17.61 | 00:00:00 | 2004-05-26 | 2,237,700 | 17.65 | 18.25 | 17.58 | 18.20 | 00:00:00 | 2004-05-27 | 1,795,700 | 18.15 | 18.23 | 17.68 | 17.75 | 00:00:00 | 2004-05-28 | 1,458,300 | 17.75 | 17.75 | 17.50 | 17.61 | 00:00:00 | 2004-06-01 | 555,300 | 17.70 | 17.73 | 17.37 | 17.50 | 00:00:00 | 2004-06-02 | 1,198,800 | 17.50 | 17.55 | 17.26 | 17.46 | 00:00:00 | 2004-06-03 | 1,041,300 | 17.46 | 17.48 | 17.24 | 17.30 | 00:00:00 | 2004-06-04 | 1,820,000 | 17.28 | 17.41 | 17.20 | 17.41 | 00:00:00 | 2004-06-07 | 1,425,900 | 17.42 | 17.55 | 17.39 | 17.55 | 00:00:00 | 2004-06-08 | 824,500 | 17.47 | 17.65 | 17.23 | 17.50 | 00:00:00 | 2004-06-09 | 1,011,500 | 17.37 | 17.59 | 17.11 | 17.39 | 00:00:00 | 2004-06-10 | 1,120,800 | 17.70 | 17.71 | 17.15 | 17.25 | 00:00:00 | 2004-06-14 | 1,627,000 | 17.00 | 17.14 | 16.75 | 16.95 | 00:00:00 | 2004-06-15 | 1,595,900 | 16.93 | 17.19 | 16.93 | 17.02 | 00:00:00 | 2004-06-16 | 900,600 | 17.05 | 17.23 | 17.00 | 17.00 | 00:00:00 | 2004-06-17 | 902,800 | 17.18 | 17.21 | 16.94 | 17.03 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|