|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-10 | 5,567,200 | 26.00 | 26.34 | 25.90 | 26.21 | 00:00:00 | 2008-04-11 | 3,669,600 | 26.23 | 26.28 | 25.64 | 25.74 | 00:00:00 | 2008-04-14 | 2,722,400 | 25.75 | 25.99 | 25.52 | 25.54 | 00:00:00 | 2008-04-15 | 3,023,900 | 25.70 | 25.70 | 25.21 | 25.36 | 00:00:00 | 2008-04-16 | 6,555,200 | 25.49 | 25.79 | 25.27 | 25.74 | 00:00:00 | 2008-04-17 | 6,239,900 | 25.59 | 25.99 | 25.36 | 25.45 | 00:00:00 | 2008-04-18 | 6,725,100 | 25.99 | 26.38 | 25.18 | 25.79 | 00:00:00 | 2008-04-21 | 5,534,700 | 25.70 | 26.67 | 25.66 | 26.57 | 00:00:00 | 2008-04-22 | 4,686,500 | 26.60 | 26.71 | 25.95 | 26.07 | 00:00:00 | 2008-04-23 | 10,425,800 | 26.98 | 26.98 | 26.19 | 26.25 | 00:00:00 | 2008-04-24 | 9,977,000 | 26.01 | 26.04 | 25.25 | 25.55 | 00:00:00 | 2008-04-25 | 6,310,600 | 25.73 | 25.91 | 25.03 | 25.25 | 00:00:00 | 2008-04-28 | 12,391,400 | 25.25 | 25.65 | 25.20 | 25.22 | 00:00:00 | 2008-04-29 | 54,376,800 | 25.25 | 25.81 | 25.23 | 25.54 | 00:00:00 | 2008-04-30 | 14,128,900 | 25.74 | 25.97 | 24.60 | 24.64 | 00:00:00 | 2008-05-01 | 12,456,700 | 24.32 | 25.80 | 24.26 | 25.74 | 00:00:00 | 2008-05-02 | 7,131,700 | 25.89 | 26.10 | 25.46 | 25.83 | 00:00:00 | 2008-05-05 | 5,253,700 | 25.58 | 26.04 | 25.44 | 25.55 | 00:00:00 | 2008-05-06 | 10,040,800 | 25.69 | 26.15 | 25.38 | 25.80 | 00:00:00 | 2008-05-07 | 17,238,000 | 26.60 | 27.14 | 26.55 | 27.01 | 00:00:00 | 2008-05-08 | 9,416,200 | 27.35 | 27.85 | 27.15 | 27.40 | 00:00:00 | 2008-05-09 | 10,566,200 | 26.49 | 27.43 | 26.35 | 27.02 | 00:00:00 | 2008-05-12 | 8,795,700 | 26.81 | 27.55 | 24.87 | 27.48 | 00:00:00 | 2008-05-13 | 9,694,600 | 27.17 | 27.58 | 27.00 | 27.55 | 00:00:00 | 2008-05-14 | 9,859,500 | 27.78 | 28.34 | 27.55 | 27.95 | 00:00:00 | 2008-05-15 | 6,100,300 | 27.85 | 28.25 | 27.70 | 28.16 | 00:00:00 | 2008-05-16 | 12,103,400 | 28.37 | 28.37 | 27.59 | 27.59 | 00:00:00 | 2008-05-19 | 5,808,200 | 27.43 | 28.09 | 27.37 | 27.77 | 00:00:00 | 2008-05-20 | 6,314,200 | 28.39 | 28.39 | 27.35 | 27.54 | 00:00:00 | 2008-05-21 | 7,393,400 | 27.63 | 27.75 | 27.13 | 27.46 | 00:00:00 | 2008-05-22 | 7,297,500 | 27.73 | 27.93 | 27.35 | 27.50 | 00:00:00 | 2008-05-23 | 5,573,400 | 26.50 | 27.54 | 26.50 | 27.39 | 00:00:00 | 2008-05-27 | 6,700,600 | 27.54 | 27.94 | 27.19 | 27.56 | 00:00:00 | 2008-05-28 | 8,094,100 | 27.60 | 28.09 | 27.54 | 27.94 | 00:00:00 | 2008-05-29 | 5,562,700 | 28.07 | 28.18 | 27.70 | 28.04 | 00:00:00 | 2008-05-30 | 5,126,200 | 28.00 | 28.31 | 27.86 | 28.10 | 00:00:00 | 2008-06-02 | 6,655,700 | 28.36 | 28.42 | 28.09 | 28.39 | 00:00:00 | 2008-06-03 | 10,335,900 | 28.53 | 28.64 | 28.25 | 28.41 | 00:00:00 | 2008-06-04 | 10,037,600 | 28.67 | 29.10 | 28.41 | 28.67 | 00:00:00 | 2008-06-05 | 8,677,200 | 28.23 | 28.59 | 28.18 | 28.49 | 00:00:00 | 2008-06-06 | 9,067,100 | 28.30 | 28.46 | 27.67 | 27.70 | 00:00:00 | 2008-06-09 | 6,404,600 | 27.81 | 27.90 | 27.37 | 27.70 | 00:00:00 | 2008-06-10 | 8,755,100 | 27.65 | 28.18 | 27.28 | 27.95 | 00:00:00 | 2008-06-11 | 7,213,100 | 27.98 | 28.02 | 27.56 | 27.59 | 00:00:00 | 2008-06-12 | 6,527,200 | 27.77 | 27.77 | 27.21 | 27.36 | 00:00:00 | 2008-06-13 | 7,081,700 | 27.52 | 28.47 | 27.48 | 27.92 | 00:00:00 | 2008-06-16 | 7,274,900 | 28.08 | 28.08 | 27.48 | 27.89 | 00:00:00 | 2008-06-17 | 5,972,700 | 27.85 | 27.98 | 27.64 | 27.72 | 00:00:00 | 2008-06-18 | 10,020,300 | 27.70 | 27.79 | 27.07 | 27.23 | 00:00:00 | 2008-06-19 | 8,780,500 | 27.13 | 28.10 | 27.10 | 27.81 | 00:00:00 | 2008-06-20 | 10,159,500 | 27.75 | 27.75 | 27.20 | 27.32 | 00:00:00 | 2008-06-23 | 9,549,400 | 27.33 | 27.83 | 26.90 | 26.93 | 00:00:00 | 2008-06-24 | 13,797,200 | 26.82 | 26.82 | 25.78 | 25.88 | 00:00:00 | 2008-06-25 | 10,795,800 | 25.96 | 26.72 | 25.68 | 26.33 | 00:00:00 | 2008-06-26 | 11,296,800 | 26.11 | 26.44 | 25.70 | 25.76 | 00:00:00 | 2008-06-27 | 14,554,600 | 25.81 | 26.10 | 25.42 | 25.58 | 00:00:00 | 2008-06-30 | 7,158,800 | 25.35 | 26.13 | 25.35 | 25.91 | 00:00:00 | 2008-07-01 | 10,833,900 | 26.78 | 26.78 | 25.20 | 25.64 | 00:00:00 | 2008-07-02 | 10,662,200 | 25.95 | 25.99 | 25.26 | 25.26 | 00:00:00 | 2008-07-03 | 5,762,700 | 25.46 | 25.81 | 24.95 | 25.00 | 00:00:00 | 2008-07-07 | 12,468,900 | 25.00 | 25.15 | 23.98 | 24.59 | 00:00:00 | 2008-07-08 | 12,464,400 | 24.87 | 25.34 | 24.83 | 25.25 | 00:00:00 | 2008-07-09 | 9,371,500 | 25.25 | 25.29 | 24.74 | 24.79 | 00:00:00 | 2008-07-10 | 8,765,800 | 24.89 | 25.52 | 24.58 | 25.52 | 00:00:00 | 2008-07-11 | 10,429,800 | 25.35 | 25.93 | 25.08 | 25.47 | 00:00:00 | 2008-07-14 | 7,350,800 | 25.22 | 25.84 | 25.22 | 25.49 | 00:00:00 | 2008-07-15 | 12,655,800 | 25.77 | 26.31 | 25.32 | 25.92 | 00:00:00 | 2008-07-16 | 7,517,900 | 25.84 | 26.58 | 25.44 | 26.52 | 00:00:00 | 2008-07-17 | 9,860,100 | 26.75 | 26.99 | 26.29 | 26.82 | 00:00:00 | 2008-07-18 | 9,436,600 | 26.92 | 27.36 | 26.39 | 27.08 | 00:00:00 | 2008-07-21 | 7,952,800 | 26.91 | 27.27 | 26.71 | 26.92 | 00:00:00 | 2008-07-22 | 10,576,800 | 27.14 | 27.69 | 26.22 | 26.48 | 00:00:00 | 2008-07-23 | 8,001,500 | 26.50 | 26.96 | 26.25 | 26.80 | 00:00:00 | 2008-07-24 | 7,143,300 | 26.36 | 26.95 | 26.29 | 26.56 | 00:00:00 | 2008-07-25 | 6,593,000 | 26.72 | 26.99 | 26.48 | 26.77 | 00:00:00 | 2008-07-28 | 6,760,900 | 26.38 | 26.67 | 25.90 | 25.98 | 00:00:00 | 2008-07-29 | 8,026,700 | 26.19 | 26.91 | 26.04 | 26.80 | 00:00:00 | 2008-07-30 | 7,823,400 | 26.89 | 27.41 | 26.47 | 26.97 | 00:00:00 | 2008-07-31 | 8,333,800 | 26.83 | 27.51 | 26.66 | 27.02 | 00:00:00 | 2008-08-01 | 6,702,000 | 27.39 | 27.55 | 26.51 | 26.92 | 00:00:00 | 2008-08-04 | 6,821,400 | 27.49 | 27.49 | 26.31 | 26.56 | 00:00:00 | 2008-08-05 | 7,768,900 | 26.99 | 27.47 | 26.76 | 27.45 | 00:00:00 | 2008-08-06 | 6,170,300 | 27.45 | 27.59 | 27.09 | 27.24 | 00:00:00 | 2008-08-07 | 11,590,700 | 27.07 | 27.82 | 26.56 | 27.65 | 00:00:00 | 2008-08-08 | 10,019,000 | 27.65 | 28.64 | 27.65 | 28.28 | 00:00:00 | 2008-08-11 | 10,674,500 | 28.27 | 28.55 | 28.09 | 28.38 | 00:00:00 | 2008-08-12 | 7,629,900 | 28.36 | 28.47 | 27.88 | 28.04 | 00:00:00 | 2008-08-13 | 7,986,700 | 28.61 | 28.61 | 27.91 | 28.35 | 00:00:00 | 2008-08-14 | 8,634,900 | 27.66 | 28.53 | 27.66 | 28.25 | 00:00:00 | 2008-08-15 | 9,800,700 | 28.33 | 28.41 | 27.75 | 27.88 | 00:00:00 | 2008-08-18 | 6,957,700 | 27.17 | 28.21 | 27.17 | 27.89 | 00:00:00 | 2008-08-19 | 7,058,800 | 28.23 | 28.27 | 27.61 | 27.86 | 00:00:00 | 2008-08-20 | 7,653,000 | 28.46 | 28.46 | 27.48 | 27.71 | 00:00:00 | 2008-08-21 | 8,455,800 | 27.29 | 28.35 | 27.28 | 27.95 | 00:00:00 | 2008-08-22 | 6,674,500 | 27.86 | 28.77 | 27.86 | 28.64 | 00:00:00 | 2008-08-25 | 8,331,300 | 28.33 | 28.42 | 27.75 | 27.81 | 00:00:00 | 2008-08-26 | 6,885,500 | 27.73 | 28.21 | 27.73 | 28.04 | 00:00:00 | 2008-08-27 | 7,253,300 | 28.14 | 28.67 | 27.91 | 28.42 | 00:00:00 | 2008-08-28 | 7,935,300 | 28.50 | 28.71 | 28.37 | 28.46 | 00:00:00 | 2008-08-29 | 7,341,100 | 28.20 | 28.54 | 28.20 | 28.21 | 00:00:00 | 2008-09-02 | 9,201,400 | 28.81 | 28.83 | 27.30 | 27.62 | 00:00:00 | 2008-09-03 | 12,060,500 | 28.04 | 28.04 | 27.06 | 27.54 | 00:00:00 | 2008-09-04 | 10,156,800 | 27.35 | 27.72 | 26.79 | 26.79 | 00:00:00 | 2008-09-05 | 8,165,900 | 26.99 | 27.20 | 26.21 | 26.57 | 00:00:00 | 2008-09-08 | 10,829,000 | 26.03 | 27.02 | 25.79 | 26.96 | 00:00:00 | 2008-09-09 | 15,634,600 | 27.06 | 27.75 | 26.98 | 27.06 | 00:00:00 | 2008-09-10 | 10,429,700 | 27.51 | 27.74 | 27.00 | 27.07 | 00:00:00 | 2008-09-11 | 10,317,800 | 26.64 | 27.62 | 26.60 | 27.58 | 00:00:00 | 2008-09-12 | 8,907,100 | 27.56 | 28.08 | 27.06 | 27.59 | 00:00:00 | 2008-09-15 | 12,889,300 | 27.87 | 28.34 | 26.24 | 26.30 | 00:00:00 | 2008-09-16 | 12,164,300 | 26.17 | 27.03 | 25.73 | 26.29 | 00:00:00 | 2008-09-17 | 17,270,900 | 25.71 | 26.54 | 24.75 | 24.82 | 00:00:00 | 2008-09-18 | 14,774,800 | 25.79 | 26.01 | 24.31 | 24.99 | 00:00:00 | 2008-09-19 | 37,220,000 | 25.74 | 25.79 | 25.24 | 25.24 | 00:00:00 | 2008-09-22 | 7,581,200 | 24.61 | 25.74 | 24.61 | 24.69 | 00:00:00 | 2008-09-23 | 8,622,900 | 24.88 | 25.50 | 24.68 | 25.05 | 00:00:00 | 2008-09-24 | 7,954,000 | 25.07 | 25.66 | 24.43 | 25.41 | 00:00:00 | 2008-09-25 | 9,037,000 | 25.70 | 26.46 | 25.23 | 26.23 | 00:00:00 | 2008-09-26 | 8,727,200 | 25.77 | 26.58 | 25.32 | 26.55 | 00:00:00 | 2008-09-29 | 16,785,200 | 26.05 | 27.30 | 23.65 | 23.65 | 00:00:00 | 2008-09-30 | 13,118,300 | 25.25 | 27.11 | 25.00 | 26.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|