|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-24 | 8,435,300 | 23.03 | 23.50 | 22.81 | 22.90 | 00:00:00 | | 2009-03-25 | 11,480,900 | 22.81 | 23.86 | 22.49 | 23.14 | 00:00:00 | | 2009-03-26 | 10,142,600 | 23.81 | 23.81 | 22.92 | 23.59 | 00:00:00 | | 2009-03-27 | 8,615,800 | 23.17 | 23.44 | 22.70 | 22.88 | 00:00:00 | | 2009-03-30 | 6,777,200 | 22.41 | 22.75 | 22.07 | 22.40 | 00:00:00 | | 2009-03-31 | 8,345,800 | 22.68 | 23.19 | 22.10 | 22.79 | 00:00:00 | | 2009-04-01 | 7,766,500 | 22.66 | 23.58 | 22.40 | 23.46 | 00:00:00 | | 2009-04-02 | 11,741,600 | 23.99 | 24.79 | 23.61 | 24.44 | 00:00:00 | | 2009-04-03 | 7,603,200 | 24.03 | 24.53 | 23.97 | 24.36 | 00:00:00 | | 2009-04-06 | 8,066,500 | 24.03 | 24.55 | 24.00 | 24.49 | 00:00:00 | | 2009-04-07 | 9,169,400 | 24.05 | 24.45 | 23.48 | 23.81 | 00:00:00 | | 2009-04-08 | 7,120,900 | 24.10 | 24.23 | 23.61 | 24.01 | 00:00:00 | | 2009-04-09 | 9,272,700 | 24.40 | 24.62 | 24.07 | 24.26 | 00:00:00 | | 2009-04-13 | 6,844,400 | 24.14 | 24.52 | 23.84 | 24.37 | 00:00:00 | | 2009-04-14 | 7,148,700 | 24.08 | 24.35 | 23.66 | 23.95 | 00:00:00 | | 2009-04-15 | 7,062,300 | 23.76 | 24.37 | 23.72 | 24.31 | 00:00:00 | | 2009-04-16 | 10,905,300 | 24.63 | 25.60 | 24.37 | 25.50 | 00:00:00 | | 2009-04-17 | 11,042,400 | 25.40 | 26.00 | 24.75 | 24.94 | 00:00:00 | | 2009-04-20 | 7,780,000 | 24.30 | 24.85 | 24.12 | 24.72 | 00:00:00 | | 2009-04-21 | 13,062,100 | 24.67 | 25.56 | 24.66 | 25.44 | 00:00:00 | | 2009-04-22 | 14,557,500 | 25.17 | 25.46 | 24.59 | 24.88 | 00:00:00 | | 2009-04-23 | 10,497,300 | 24.41 | 24.92 | 24.16 | 24.86 | 00:00:00 | | 2009-04-24 | 11,077,400 | 24.60 | 25.21 | 24.60 | 24.98 | 00:00:00 | | 2009-04-27 | 10,221,300 | 24.73 | 25.53 | 24.32 | 25.07 | 00:00:00 | | 2009-04-28 | 7,672,500 | 24.60 | 25.00 | 24.58 | 24.74 | 00:00:00 | | 2009-04-29 | 12,091,600 | 24.79 | 25.72 | 24.64 | 25.35 | 00:00:00 | | 2009-04-30 | 12,354,900 | 25.35 | 25.71 | 24.35 | 24.73 | 00:00:00 | | 2009-05-01 | 7,697,700 | 24.23 | 24.86 | 23.93 | 24.57 | 00:00:00 | | 2009-05-04 | 72,590,900 | 24.69 | 24.75 | 23.28 | 23.93 | 00:00:00 | | 2009-05-05 | 44,988,400 | 23.72 | 23.86 | 22.37 | 23.60 | 00:00:00 | | 2009-05-06 | 27,169,200 | 23.79 | 24.67 | 23.61 | 24.33 | 00:00:00 | | 2009-05-07 | 28,657,900 | 25.05 | 25.05 | 23.76 | 24.08 | 00:00:00 | | 2009-05-08 | 30,107,900 | 24.10 | 25.54 | 24.10 | 24.75 | 00:00:00 | | 2009-05-11 | 11,410,000 | 24.26 | 24.89 | 24.02 | 24.68 | 00:00:00 | | 2009-05-12 | 17,301,900 | 24.99 | 25.00 | 23.54 | 24.13 | 00:00:00 | | 2009-05-13 | 20,720,400 | 24.86 | 24.89 | 23.94 | 24.54 | 00:00:00 | | 2009-05-14 | 19,709,900 | 24.58 | 25.11 | 24.54 | 24.77 | 00:00:00 | | 2009-05-15 | 15,103,100 | 24.70 | 24.87 | 23.95 | 24.23 | 00:00:00 | | 2009-05-18 | 8,898,900 | 24.50 | 24.92 | 24.13 | 24.88 | 00:00:00 | | 2009-05-19 | 9,501,600 | 25.00 | 25.00 | 24.28 | 24.66 | 00:00:00 | | 2009-05-20 | 7,949,300 | 24.72 | 25.00 | 24.17 | 24.35 | 00:00:00 | | 2009-05-21 | 10,031,900 | 23.90 | 24.39 | 23.32 | 23.74 | 00:00:00 | | 2009-05-22 | 7,269,500 | 24.35 | 24.35 | 23.39 | 23.71 | 00:00:00 | | 2009-05-26 | 6,786,600 | 23.08 | 24.45 | 23.02 | 24.31 | 00:00:00 | | 2009-05-27 | 11,943,200 | 24.26 | 24.43 | 23.11 | 23.24 | 00:00:00 | | 2009-05-28 | 9,899,100 | 23.07 | 23.59 | 23.02 | 23.20 | 00:00:00 | | 2009-05-29 | 21,244,200 | 23.20 | 23.53 | 22.05 | 22.50 | 00:00:00 | | 2009-06-01 | 12,889,500 | 22.73 | 23.25 | 22.40 | 23.01 | 00:00:00 | | 2009-06-02 | 7,808,200 | 22.62 | 23.18 | 22.62 | 23.09 | 00:00:00 | | 2009-06-03 | 8,229,100 | 23.24 | 23.24 | 22.31 | 22.69 | 00:00:00 | | 2009-06-04 | 12,292,600 | 22.72 | 23.00 | 21.90 | 22.16 | 00:00:00 | | 2009-06-05 | 8,003,700 | 22.50 | 22.51 | 21.71 | 21.81 | 00:00:00 | | 2009-06-08 | 13,397,800 | 21.92 | 22.95 | 21.47 | 22.75 | 00:00:00 | | 2009-06-09 | 14,745,800 | 22.82 | 23.63 | 22.58 | 23.35 | 00:00:00 | | 2009-06-10 | 11,868,000 | 23.58 | 23.64 | 23.17 | 23.55 | 00:00:00 | | 2009-06-11 | 9,065,800 | 23.57 | 23.87 | 23.27 | 23.31 | 00:00:00 | | 2009-06-12 | 13,173,200 | 23.13 | 23.17 | 22.44 | 22.77 | 00:00:00 | | 2009-06-15 | 6,688,000 | 22.93 | 23.00 | 22.17 | 22.35 | 00:00:00 | | 2009-06-16 | 8,373,300 | 22.59 | 22.69 | 22.19 | 22.34 | 00:00:00 | | 2009-06-17 | 13,142,900 | 22.52 | 22.96 | 22.48 | 22.72 | 00:00:00 | | 2009-06-18 | 9,334,300 | 22.73 | 22.95 | 22.45 | 22.71 | 00:00:00 | | 2009-06-19 | 19,298,900 | 23.25 | 23.80 | 23.14 | 23.68 | 00:00:00 | | 2009-06-22 | 13,983,800 | 23.41 | 23.78 | 23.24 | 23.57 | 00:00:00 | | 2009-06-23 | 11,146,100 | 23.51 | 24.40 | 23.51 | 23.75 | 00:00:00 | | 2009-06-24 | 10,390,100 | 23.72 | 24.40 | 23.66 | 24.19 | 00:00:00 | | 2009-06-25 | 10,692,000 | 24.31 | 24.72 | 24.05 | 24.52 | 00:00:00 | | 2009-06-26 | 13,880,600 | 24.56 | 24.90 | 24.22 | 24.57 | 00:00:00 | | 2009-06-29 | 10,197,400 | 24.57 | 25.09 | 24.25 | 25.02 | 00:00:00 | | 2009-06-30 | 12,134,100 | 25.14 | 25.18 | 24.44 | 24.71 | 00:00:00 | | 2009-07-01 | 8,453,900 | 24.98 | 25.09 | 24.54 | 24.62 | 00:00:00 | | 2009-07-02 | 7,564,100 | 24.40 | 24.46 | 23.65 | 23.99 | 00:00:00 | | 2009-07-06 | 8,071,000 | 24.04 | 24.04 | 23.42 | 23.72 | 00:00:00 | | 2009-07-07 | 11,329,300 | 23.81 | 23.82 | 22.81 | 22.92 | 00:00:00 | | 2009-07-08 | 15,541,600 | 23.02 | 23.56 | 23.02 | 23.19 | 00:00:00 | | 2009-07-09 | 8,749,700 | 23.24 | 23.54 | 23.17 | 23.35 | 00:00:00 | | 2009-07-10 | 8,831,700 | 23.15 | 23.66 | 23.07 | 23.47 | 00:00:00 | | 2009-07-13 | 8,492,500 | 23.41 | 23.69 | 23.11 | 23.66 | 00:00:00 | | 2009-07-14 | 7,722,800 | 23.61 | 23.90 | 23.44 | 23.79 | 00:00:00 | | 2009-07-15 | 13,296,600 | 24.23 | 24.85 | 24.10 | 24.73 | 00:00:00 | | 2009-07-16 | 7,238,700 | 24.80 | 24.87 | 24.48 | 24.77 | 00:00:00 | | 2009-07-17 | 9,749,900 | 24.86 | 24.86 | 24.52 | 24.67 | 00:00:00 | | 2009-07-20 | 7,641,000 | 24.69 | 24.91 | 24.50 | 24.83 | 00:00:00 | | 2009-07-21 | 8,435,700 | 24.77 | 24.92 | 24.55 | 24.92 | 00:00:00 | | 2009-07-22 | 9,765,300 | 24.91 | 24.91 | 24.52 | 24.67 | 00:00:00 | | 2009-07-23 | 10,411,500 | 24.75 | 25.53 | 24.51 | 25.41 | 00:00:00 | | 2009-07-24 | 6,711,900 | 25.41 | 25.64 | 25.08 | 25.59 | 00:00:00 | | 2009-07-27 | 10,909,700 | 25.65 | 26.10 | 25.44 | 26.06 | 00:00:00 | | 2009-07-28 | 7,418,900 | 26.12 | 26.18 | 25.70 | 26.05 | 00:00:00 | | 2009-07-29 | 10,019,600 | 25.97 | 26.25 | 25.85 | 26.10 | 00:00:00 | | 2009-07-30 | 11,154,000 | 26.30 | 26.49 | 25.77 | 25.88 | 00:00:00 | | 2009-07-31 | 9,456,800 | 25.87 | 26.11 | 25.65 | 25.90 | 00:00:00 | | 2009-08-03 | 10,160,300 | 25.89 | 26.41 | 25.89 | 26.28 | 00:00:00 | | 2009-08-04 | 8,734,400 | 26.18 | 26.51 | 26.03 | 26.15 | 00:00:00 | | 2009-08-05 | 12,243,900 | 26.24 | 26.36 | 25.39 | 25.76 | 00:00:00 | | 2009-08-06 | 21,034,800 | 25.88 | 26.33 | 24.47 | 24.84 | 00:00:00 | | 2009-08-07 | 18,312,900 | 24.79 | 25.27 | 24.38 | 24.69 | 00:00:00 | | 2009-08-10 | 13,067,300 | 24.80 | 24.80 | 23.94 | 24.15 | 00:00:00 | | 2009-08-11 | 10,967,800 | 24.15 | 24.45 | 23.71 | 24.27 | 00:00:00 | | 2009-08-12 | 11,820,000 | 24.23 | 24.99 | 23.98 | 24.70 | 00:00:00 | | 2009-08-13 | 7,771,400 | 24.79 | 25.00 | 24.41 | 24.81 | 00:00:00 | | 2009-08-14 | 7,830,200 | 24.67 | 24.80 | 24.21 | 24.64 | 00:00:00 | | 2009-08-17 | 7,450,200 | 24.16 | 24.34 | 23.95 | 24.05 | 00:00:00 | | 2009-08-18 | 9,697,500 | 24.01 | 24.05 | 23.58 | 23.86 | 00:00:00 | | 2009-08-19 | 11,595,000 | 23.55 | 24.66 | 23.50 | 24.59 | 00:00:00 | | 2009-08-20 | 9,105,100 | 24.57 | 24.81 | 24.27 | 24.65 | 00:00:00 | | 2009-08-21 | 11,777,600 | 24.85 | 25.02 | 24.60 | 24.80 | 00:00:00 | | 2009-08-24 | 8,764,300 | 24.71 | 25.00 | 24.64 | 24.94 | 00:00:00 | | 2009-08-25 | 9,144,300 | 24.90 | 25.20 | 24.83 | 24.95 | 00:00:00 | | 2009-08-26 | 7,071,300 | 24.87 | 25.02 | 24.61 | 24.93 | 00:00:00 | | 2009-08-27 | 6,045,800 | 24.84 | 24.98 | 24.55 | 24.88 | 00:00:00 | | 2009-08-28 | 10,326,200 | 24.80 | 25.00 | 24.46 | 24.94 | 00:00:00 | | 2009-08-31 | 9,517,400 | 24.83 | 24.94 | 24.41 | 24.76 | 00:00:00 | | 2009-09-01 | 8,697,200 | 24.58 | 25.02 | 24.35 | 24.44 | 00:00:00 | | 2009-09-02 | 7,325,400 | 24.28 | 24.57 | 24.20 | 24.39 | 00:00:00 | | 2009-09-03 | 6,365,600 | 24.44 | 24.62 | 24.28 | 24.62 | 00:00:00 | | 2009-09-04 | 5,524,300 | 24.85 | 25.05 | 24.57 | 25.05 | 00:00:00 | | 2009-09-08 | 7,527,000 | 24.93 | 25.06 | 24.78 | 25.06 | 00:00:00 | | 2009-09-09 | 12,034,500 | 25.12 | 25.24 | 24.94 | 25.02 | 00:00:00 | | 2009-09-10 | 18,378,400 | 25.01 | 25.62 | 24.85 | 25.52 | 00:00:00 | | 2009-09-11 | 10,806,300 | 25.45 | 25.68 | 25.27 | 25.54 | 00:00:00 | | 2009-09-14 | 9,839,000 | 25.36 | 26.11 | 25.15 | 26.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
