|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-30 | 13,118,300 | 25.25 | 27.11 | 25.00 | 26.18 | 00:00:00 | | 2008-10-01 | 7,610,000 | 26.45 | 26.52 | 25.69 | 25.82 | 00:00:00 | | 2008-10-02 | 11,334,700 | 25.49 | 26.10 | 24.80 | 24.99 | 00:00:00 | | 2008-10-03 | 9,959,200 | 25.27 | 26.37 | 24.76 | 24.76 | 00:00:00 | | 2008-10-06 | 15,007,000 | 24.50 | 25.00 | 22.59 | 23.65 | 00:00:00 | | 2008-10-07 | 15,443,300 | 23.73 | 24.65 | 22.89 | 23.15 | 00:00:00 | | 2008-10-08 | 21,910,100 | 22.50 | 23.90 | 21.98 | 22.28 | 00:00:00 | | 2008-10-09 | 18,008,200 | 22.25 | 22.51 | 19.59 | 20.09 | 00:00:00 | | 2008-10-10 | 26,207,800 | 19.76 | 20.94 | 17.70 | 19.59 | 00:00:00 | | 2008-10-13 | 12,547,700 | 20.28 | 23.42 | 20.02 | 23.20 | 00:00:00 | | 2008-10-14 | 13,655,100 | 23.25 | 23.94 | 21.60 | 22.13 | 00:00:00 | | 2008-10-15 | 12,739,100 | 21.57 | 21.99 | 19.40 | 19.55 | 00:00:00 | | 2008-10-16 | 17,674,900 | 19.30 | 21.20 | 18.97 | 21.10 | 00:00:00 | | 2008-10-17 | 14,969,300 | 20.80 | 23.60 | 19.64 | 20.87 | 00:00:00 | | 2008-10-20 | 8,699,700 | 21.15 | 22.39 | 20.37 | 22.27 | 00:00:00 | | 2008-10-21 | 13,357,200 | 21.97 | 22.88 | 21.79 | 22.20 | 00:00:00 | | 2008-10-22 | 16,307,400 | 21.91 | 21.94 | 19.47 | 20.16 | 00:00:00 | | 2008-10-23 | 14,699,900 | 20.11 | 20.49 | 19.04 | 19.97 | 00:00:00 | | 2008-10-24 | 14,009,000 | 18.63 | 19.58 | 18.25 | 18.68 | 00:00:00 | | 2008-10-27 | 14,137,500 | 18.42 | 19.20 | 17.94 | 17.95 | 00:00:00 | | 2008-10-28 | 14,271,600 | 18.50 | 20.84 | 17.97 | 20.78 | 00:00:00 | | 2008-10-29 | 13,510,900 | 20.87 | 21.71 | 19.94 | 20.67 | 00:00:00 | | 2008-10-30 | 15,619,000 | 21.16 | 22.30 | 20.11 | 21.84 | 00:00:00 | | 2008-10-31 | 13,992,400 | 21.80 | 22.21 | 21.23 | 21.89 | 00:00:00 | | 2008-11-03 | 11,093,700 | 21.94 | 22.52 | 21.53 | 22.12 | 00:00:00 | | 2008-11-04 | 13,590,500 | 22.68 | 22.85 | 21.98 | 22.49 | 00:00:00 | | 2008-11-05 | 14,768,900 | 22.10 | 22.56 | 20.80 | 20.80 | 00:00:00 | | 2008-11-06 | 20,611,400 | 20.40 | 21.56 | 19.20 | 20.76 | 00:00:00 | | 2008-11-07 | 10,116,400 | 20.63 | 22.39 | 20.59 | 21.94 | 00:00:00 | | 2008-11-10 | 9,643,300 | 22.75 | 22.75 | 21.54 | 22.17 | 00:00:00 | | 2008-11-11 | 10,872,200 | 22.18 | 22.26 | 20.75 | 20.95 | 00:00:00 | | 2008-11-12 | 13,919,800 | 20.45 | 20.69 | 19.63 | 19.68 | 00:00:00 | | 2008-11-13 | 11,793,200 | 19.74 | 21.39 | 18.62 | 21.39 | 00:00:00 | | 2008-11-14 | 11,139,000 | 21.19 | 22.22 | 20.34 | 20.64 | 00:00:00 | | 2008-11-17 | 10,830,600 | 20.40 | 21.28 | 19.80 | 20.44 | 00:00:00 | | 2008-11-18 | 12,947,200 | 20.34 | 20.97 | 20.00 | 20.37 | 00:00:00 | | 2008-11-19 | 13,530,800 | 20.57 | 21.02 | 18.92 | 18.97 | 00:00:00 | | 2008-11-20 | 15,547,500 | 18.85 | 19.84 | 17.94 | 18.09 | 00:00:00 | | 2008-11-21 | 15,247,200 | 17.85 | 20.20 | 17.85 | 20.01 | 00:00:00 | | 2008-11-24 | 12,821,700 | 20.43 | 22.23 | 20.01 | 21.94 | 00:00:00 | | 2008-11-25 | 13,019,100 | 21.84 | 22.03 | 20.45 | 21.43 | 00:00:00 | | 2008-11-26 | 9,589,600 | 21.15 | 22.43 | 20.84 | 22.40 | 00:00:00 | | 2008-11-28 | 4,643,000 | 21.97 | 22.27 | 21.56 | 22.01 | 00:00:00 | | 2008-12-01 | 13,397,400 | 21.79 | 21.83 | 19.38 | 19.39 | 00:00:00 | | 2008-12-02 | 9,447,800 | 19.66 | 20.66 | 19.40 | 20.39 | 00:00:00 | | 2008-12-03 | 10,845,200 | 19.55 | 21.44 | 19.55 | 21.38 | 00:00:00 | | 2008-12-04 | 10,546,400 | 20.99 | 21.80 | 20.23 | 20.84 | 00:00:00 | | 2008-12-05 | 10,079,100 | 20.53 | 22.12 | 20.06 | 22.01 | 00:00:00 | | 2008-12-08 | 12,661,900 | 21.81 | 23.76 | 21.81 | 23.33 | 00:00:00 | | 2008-12-09 | 11,534,800 | 23.04 | 23.54 | 22.47 | 22.79 | 00:00:00 | | 2008-12-10 | 9,830,800 | 23.09 | 23.50 | 22.52 | 23.13 | 00:00:00 | | 2008-12-11 | 12,608,700 | 22.94 | 24.00 | 22.30 | 22.87 | 00:00:00 | | 2008-12-12 | 9,185,800 | 22.50 | 23.58 | 22.28 | 22.94 | 00:00:00 | | 2008-12-15 | 10,356,400 | 22.21 | 23.45 | 22.21 | 22.98 | 00:00:00 | | 2008-12-16 | 13,467,300 | 23.05 | 23.78 | 22.91 | 23.73 | 00:00:00 | | 2008-12-17 | 12,613,900 | 23.28 | 23.68 | 22.61 | 23.24 | 00:00:00 | | 2008-12-18 | 9,007,100 | 23.36 | 23.56 | 21.73 | 22.06 | 00:00:00 | | 2008-12-19 | 13,339,000 | 22.31 | 22.77 | 21.74 | 21.91 | 00:00:00 | | 2008-12-22 | 7,826,900 | 21.82 | 22.01 | 20.50 | 20.99 | 00:00:00 | | 2008-12-23 | 6,722,900 | 20.93 | 21.09 | 20.51 | 20.84 | 00:00:00 | | 2008-12-24 | 1,733,500 | 21.34 | 21.34 | 20.82 | 20.96 | 00:00:00 | | 2008-12-26 | 2,585,300 | 21.10 | 21.18 | 20.64 | 20.96 | 00:00:00 | | 2008-12-29 | 8,700,700 | 20.98 | 21.19 | 20.67 | 21.15 | 00:00:00 | | 2008-12-30 | 6,587,400 | 21.34 | 22.48 | 21.06 | 22.41 | 00:00:00 | | 2008-12-31 | 8,316,700 | 22.35 | 22.93 | 22.09 | 22.91 | 00:00:00 | | 2009-01-02 | 8,764,800 | 22.92 | 24.28 | 22.67 | 24.18 | 00:00:00 | | 2009-01-05 | 10,282,400 | 24.00 | 24.00 | 22.84 | 23.17 | 00:00:00 | | 2009-01-06 | 7,812,900 | 23.48 | 24.00 | 23.17 | 23.47 | 00:00:00 | | 2009-01-07 | 8,924,700 | 23.79 | 23.79 | 22.45 | 22.72 | 00:00:00 | | 2009-01-08 | 8,542,400 | 22.97 | 23.46 | 22.41 | 23.40 | 00:00:00 | | 2009-01-09 | 11,620,100 | 23.32 | 23.52 | 21.85 | 22.08 | 00:00:00 | | 2009-01-12 | 8,520,500 | 22.42 | 22.51 | 21.33 | 21.55 | 00:00:00 | | 2009-01-13 | 13,423,600 | 21.84 | 21.84 | 20.98 | 21.21 | 00:00:00 | | 2009-01-14 | 9,432,000 | 20.95 | 21.14 | 20.54 | 20.72 | 00:00:00 | | 2009-01-15 | 11,036,400 | 21.42 | 21.68 | 20.24 | 21.37 | 00:00:00 | | 2009-01-16 | 12,285,900 | 21.41 | 22.18 | 21.17 | 21.98 | 00:00:00 | | 2009-01-20 | 9,804,100 | 21.61 | 22.22 | 20.69 | 20.72 | 00:00:00 | | 2009-01-21 | 11,128,900 | 21.21 | 21.63 | 20.87 | 21.62 | 00:00:00 | | 2009-01-22 | 11,445,100 | 21.10 | 21.64 | 20.65 | 21.09 | 00:00:00 | | 2009-01-23 | 8,983,800 | 20.77 | 21.66 | 20.40 | 21.38 | 00:00:00 | | 2009-01-26 | 8,822,300 | 21.38 | 22.02 | 21.23 | 21.61 | 00:00:00 | | 2009-01-27 | 8,418,800 | 21.68 | 21.82 | 21.14 | 21.54 | 00:00:00 | | 2009-01-28 | 8,521,900 | 21.87 | 22.89 | 21.57 | 22.79 | 00:00:00 | | 2009-01-29 | 7,683,500 | 22.40 | 22.67 | 22.03 | 22.26 | 00:00:00 | | 2009-01-30 | 8,275,500 | 22.39 | 22.77 | 21.69 | 21.90 | 00:00:00 | | 2009-02-02 | 6,591,600 | 21.75 | 22.29 | 21.49 | 22.07 | 00:00:00 | | 2009-02-03 | 7,515,700 | 22.02 | 22.73 | 21.60 | 22.55 | 00:00:00 | | 2009-02-04 | 11,000,100 | 22.80 | 23.72 | 22.53 | 22.98 | 00:00:00 | | 2009-02-05 | 12,353,100 | 22.56 | 22.92 | 22.14 | 22.52 | 00:00:00 | | 2009-02-06 | 8,070,200 | 22.36 | 23.10 | 22.26 | 22.58 | 00:00:00 | | 2009-02-09 | 8,074,600 | 22.52 | 22.93 | 22.41 | 22.58 | 00:00:00 | | 2009-02-10 | 18,483,700 | 22.41 | 23.53 | 21.45 | 22.30 | 00:00:00 | | 2009-02-11 | 17,167,100 | 22.74 | 23.45 | 22.40 | 22.94 | 00:00:00 | | 2009-02-12 | 12,351,800 | 22.67 | 23.56 | 22.29 | 23.48 | 00:00:00 | | 2009-02-13 | 8,784,700 | 23.47 | 23.65 | 23.03 | 23.24 | 00:00:00 | | 2009-02-17 | 10,394,800 | 21.99 | 22.47 | 21.05 | 22.04 | 00:00:00 | | 2009-02-18 | 10,197,300 | 21.56 | 22.30 | 21.38 | 21.47 | 00:00:00 | | 2009-02-19 | 11,155,900 | 21.54 | 22.03 | 21.20 | 21.23 | 00:00:00 | | 2009-02-20 | 12,002,300 | 21.27 | 21.75 | 20.92 | 21.48 | 00:00:00 | | 2009-02-23 | 8,719,800 | 21.55 | 21.74 | 20.68 | 20.81 | 00:00:00 | | 2009-02-24 | 9,467,200 | 20.81 | 22.07 | 20.73 | 21.87 | 00:00:00 | | 2009-02-25 | 11,657,300 | 21.57 | 21.84 | 21.02 | 21.39 | 00:00:00 | | 2009-02-26 | 14,943,000 | 21.17 | 21.32 | 19.94 | 19.95 | 00:00:00 | | 2009-02-27 | 21,932,600 | 19.63 | 20.64 | 19.42 | 19.94 | 00:00:00 | | 2009-03-02 | 11,361,500 | 19.52 | 19.95 | 19.33 | 19.41 | 00:00:00 | | 2009-03-03 | 11,935,700 | 19.70 | 20.18 | 19.21 | 19.64 | 00:00:00 | | 2009-03-04 | 12,011,800 | 20.28 | 20.93 | 19.65 | 20.55 | 00:00:00 | | 2009-03-05 | 16,287,200 | 20.42 | 20.42 | 19.70 | 19.84 | 00:00:00 | | 2009-03-06 | 15,677,900 | 20.49 | 20.49 | 18.81 | 19.68 | 00:00:00 | | 2009-03-09 | 12,850,200 | 19.73 | 20.48 | 18.95 | 19.01 | 00:00:00 | | 2009-03-10 | 13,460,500 | 19.34 | 20.03 | 19.26 | 20.00 | 00:00:00 | | 2009-03-11 | 11,215,700 | 20.36 | 20.85 | 19.89 | 20.06 | 00:00:00 | | 2009-03-12 | 10,981,600 | 19.96 | 21.20 | 19.67 | 21.13 | 00:00:00 | | 2009-03-13 | 10,354,300 | 21.12 | 21.42 | 20.75 | 21.00 | 00:00:00 | | 2009-03-16 | 12,908,900 | 21.45 | 21.45 | 20.83 | 20.86 | 00:00:00 | | 2009-03-17 | 8,275,200 | 21.10 | 21.74 | 20.87 | 21.73 | 00:00:00 | | 2009-03-18 | 8,743,500 | 21.45 | 22.47 | 21.45 | 22.16 | 00:00:00 | | 2009-03-19 | 9,022,600 | 22.56 | 22.56 | 21.70 | 22.07 | 00:00:00 | | 2009-03-20 | 11,971,500 | 21.85 | 22.67 | 21.47 | 21.79 | 00:00:00 | | 2009-03-23 | 9,695,100 | 22.65 | 23.55 | 22.00 | 23.45 | 00:00:00 | | 2009-03-24 | 8,435,300 | 23.03 | 23.50 | 22.81 | 22.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
