|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-14 | 9,839,000 | 25.36 | 26.11 | 25.15 | 26.10 | 00:00:00 | | 2009-09-15 | 18,993,700 | 25.59 | 25.99 | 25.46 | 25.56 | 00:00:00 | | 2009-09-16 | 28,382,000 | 25.44 | 26.02 | 25.24 | 25.96 | 00:00:00 | | 2009-09-17 | 11,047,300 | 26.00 | 26.43 | 25.95 | 26.06 | 00:00:00 | | 2009-09-18 | 26,391,500 | 26.27 | 26.44 | 26.00 | 26.33 | 00:00:00 | | 2009-09-21 | 12,867,000 | 26.14 | 26.90 | 25.41 | 26.79 | 00:00:00 | | 2009-09-22 | 17,109,600 | 26.88 | 27.35 | 26.72 | 27.28 | 00:00:00 | | 2009-09-23 | 10,358,500 | 27.30 | 27.48 | 26.64 | 26.66 | 00:00:00 | | 2009-09-24 | 16,112,200 | 26.50 | 26.86 | 26.39 | 26.60 | 00:00:00 | | 2009-09-25 | 14,636,800 | 26.89 | 27.16 | 26.44 | 26.81 | 00:00:00 | | 2009-09-28 | 9,240,900 | 26.66 | 27.68 | 26.65 | 27.51 | 00:00:00 | | 2009-09-29 | 7,389,800 | 27.47 | 27.83 | 27.14 | 27.48 | 00:00:00 | | 2009-09-30 | 16,230,300 | 27.53 | 27.99 | 27.04 | 27.58 | 00:00:00 | | 2009-10-01 | 17,492,900 | 27.72 | 27.88 | 27.21 | 27.48 | 00:00:00 | | 2009-10-02 | 16,876,600 | 27.20 | 27.68 | 26.98 | 27.10 | 00:00:00 | | 2009-10-05 | 11,890,700 | 27.52 | 27.59 | 26.71 | 27.04 | 00:00:00 | | 2009-10-06 | 14,038,000 | 27.16 | 27.75 | 26.84 | 27.50 | 00:00:00 | | 2009-10-07 | 6,947,700 | 27.46 | 27.53 | 27.17 | 27.53 | 00:00:00 | | 2009-10-08 | 12,466,800 | 27.50 | 27.75 | 27.16 | 27.24 | 00:00:00 | | 2009-10-09 | 8,535,300 | 27.17 | 27.71 | 27.13 | 27.44 | 00:00:00 | | 2009-10-12 | 9,028,500 | 27.35 | 27.78 | 26.70 | 26.92 | 00:00:00 | | 2009-10-13 | 16,682,200 | 26.88 | 26.97 | 26.40 | 26.59 | 00:00:00 | | 2009-10-14 | 10,938,100 | 26.71 | 26.80 | 26.37 | 26.72 | 00:00:00 | | 2009-10-15 | 9,620,700 | 26.76 | 27.05 | 26.46 | 26.53 | 00:00:00 | | 2009-10-16 | 16,122,900 | 26.41 | 26.97 | 26.14 | 26.86 | 00:00:00 | | 2009-10-19 | 9,731,400 | 27.00 | 27.44 | 26.82 | 27.34 | 00:00:00 | | 2009-10-20 | 15,858,700 | 27.00 | 27.47 | 26.97 | 27.27 | 00:00:00 | | 2009-10-21 | 13,391,600 | 27.00 | 27.65 | 26.75 | 26.87 | 00:00:00 | | 2009-10-22 | 7,493,600 | 26.97 | 27.24 | 26.70 | 27.13 | 00:00:00 | | 2009-10-23 | 6,842,900 | 26.85 | 27.07 | 26.32 | 26.42 | 00:00:00 | | 2009-10-26 | 8,267,000 | 26.38 | 26.86 | 26.02 | 26.14 | 00:00:00 | | 2009-10-27 | 24,135,400 | 26.22 | 26.38 | 25.41 | 25.58 | 00:00:00 | | 2009-10-28 | 16,593,400 | 25.61 | 25.73 | 25.16 | 25.44 | 00:00:00 | | 2009-10-29 | 10,949,100 | 25.53 | 26.25 | 25.29 | 26.14 | 00:00:00 | | 2009-10-30 | 18,922,000 | 26.09 | 26.82 | 25.87 | 26.30 | 00:00:00 | | 2009-11-02 | 13,250,000 | 26.23 | 26.94 | 26.01 | 26.55 | 00:00:00 | | 2009-11-03 | 10,376,200 | 26.46 | 26.65 | 26.06 | 26.47 | 00:00:00 | | 2009-11-04 | 15,191,800 | 26.64 | 27.66 | 26.22 | 26.84 | 00:00:00 | | 2009-11-05 | 43,757,300 | 26.48 | 28.75 | 26.10 | 28.54 | 00:00:00 | | 2009-11-06 | 24,740,700 | 28.48 | 29.42 | 28.04 | 28.59 | 00:00:00 | | 2009-11-09 | 17,665,600 | 28.80 | 29.07 | 28.42 | 28.57 | 00:00:00 | | 2009-11-10 | 18,624,000 | 28.72 | 29.16 | 28.55 | 29.11 | 00:00:00 | | 2009-11-11 | 15,723,000 | 29.50 | 30.07 | 29.18 | 29.44 | 00:00:00 | | 2009-11-12 | 10,675,100 | 29.57 | 29.75 | 28.91 | 29.07 | 00:00:00 | | 2009-11-13 | 12,441,700 | 29.59 | 30.04 | 29.24 | 29.82 | 00:00:00 | | 2009-11-16 | 18,770,100 | 29.94 | 30.42 | 29.66 | 30.31 | 00:00:00 | | 2009-11-17 | 25,811,100 | 30.29 | 31.01 | 30.08 | 30.93 | 00:00:00 | | 2009-11-18 | 31,202,400 | 31.00 | 31.25 | 30.64 | 31.04 | 00:00:00 | | 2009-11-19 | 114,071,900 | 31.24 | 31.80 | 30.29 | 31.50 | 00:00:00 | | 2009-11-20 | 37,610,600 | 31.40 | 32.07 | 30.88 | 31.54 | 00:00:00 | | 2009-11-23 | 16,988,300 | 31.81 | 31.87 | 31.39 | 31.59 | 00:00:00 | | 2009-11-24 | 19,503,600 | 31.83 | 32.30 | 31.57 | 31.91 | 00:00:00 | | 2009-11-25 | 9,664,400 | 32.00 | 32.07 | 31.79 | 31.89 | 00:00:00 | | 2009-11-27 | 7,635,200 | 30.95 | 31.79 | 30.95 | 31.60 | 00:00:00 | | 2009-11-30 | 12,915,000 | 31.26 | 32.15 | 31.05 | 31.63 | 00:00:00 | | 2009-12-01 | 16,014,200 | 31.82 | 32.18 | 31.40 | 31.50 | 00:00:00 | | 2009-12-02 | 9,021,100 | 31.40 | 31.78 | 31.10 | 31.56 | 00:00:00 | | 2009-12-03 | 9,768,400 | 31.50 | 32.15 | 31.42 | 31.90 | 00:00:00 | | 2009-12-04 | 16,203,700 | 32.22 | 32.73 | 31.93 | 32.66 | 00:00:00 | | 2009-12-07 | 8,825,600 | 32.50 | 32.93 | 32.38 | 32.68 | 00:00:00 | | 2009-12-08 | 16,937,400 | 32.60 | 33.03 | 32.32 | 32.78 | 00:00:00 | | 2009-12-09 | 11,654,600 | 32.63 | 33.11 | 32.60 | 32.96 | 00:00:00 | | 2009-12-10 | 16,162,200 | 33.03 | 33.26 | 32.78 | 32.88 | 00:00:00 | | 2009-12-11 | 15,613,900 | 33.21 | 33.26 | 32.87 | 33.00 | 00:00:00 | | 2009-12-14 | 10,174,100 | 33.14 | 33.62 | 32.96 | 33.09 | 00:00:00 | | 2009-12-15 | 11,325,100 | 33.00 | 33.40 | 32.99 | 33.22 | 00:00:00 | | 2009-12-16 | 8,047,000 | 33.36 | 33.69 | 32.99 | 33.08 | 00:00:00 | | 2009-12-17 | 9,801,200 | 33.00 | 33.00 | 32.64 | 32.75 | 00:00:00 | | 2009-12-18 | 17,850,200 | 32.72 | 33.23 | 32.44 | 33.04 | 00:00:00 | | 2009-12-21 | 10,097,400 | 33.27 | 34.02 | 33.11 | 33.80 | 00:00:00 | | 2009-12-22 | 7,576,800 | 34.03 | 34.03 | 33.59 | 33.69 | 00:00:00 | | 2009-12-23 | 6,047,700 | 33.85 | 33.87 | 33.21 | 33.79 | 00:00:00 | | 2009-12-24 | 3,045,800 | 33.65 | 34.00 | 33.65 | 33.97 | 00:00:00 | | 2009-12-28 | 6,396,300 | 34.12 | 34.25 | 33.62 | 33.94 | 00:00:00 | | 2009-12-29 | 5,082,100 | 34.04 | 34.07 | 33.64 | 33.65 | 00:00:00 | | 2009-12-30 | 5,187,600 | 33.56 | 33.91 | 33.36 | 33.45 | 00:00:00 | | 2009-12-31 | 7,573,000 | 33.42 | 33.81 | 33.29 | 33.35 | 00:00:00 | | 2010-01-04 | 11,733,800 | 33.83 | 33.99 | 33.67 | 33.74 | 00:00:00 | | 2010-01-05 | 11,079,800 | 33.75 | 34.00 | 33.34 | 33.92 | 00:00:00 | | 2010-01-06 | 19,189,800 | 33.52 | 33.92 | 32.84 | 33.42 | 00:00:00 | | 2010-01-07 | 10,939,200 | 33.11 | 34.02 | 33.11 | 33.87 | 00:00:00 | | 2010-01-08 | 19,770,200 | 33.72 | 34.42 | 33.53 | 34.12 | 00:00:00 | | 2010-01-11 | 12,840,000 | 34.22 | 34.22 | 33.43 | 33.65 | 00:00:00 | | 2010-01-12 | 13,371,000 | 33.59 | 33.65 | 32.85 | 33.04 | 00:00:00 | | 2010-01-13 | 8,719,100 | 33.00 | 33.70 | 33.00 | 33.50 | 00:00:00 | | 2010-01-14 | 5,038,600 | 33.21 | 33.69 | 33.21 | 33.54 | 00:00:00 | | 2010-01-15 | 10,995,300 | 33.90 | 33.96 | 32.58 | 33.32 | 00:00:00 | | 2010-01-19 | 6,293,400 | 33.37 | 33.90 | 33.19 | 33.68 | 00:00:00 | | 2010-01-20 | 12,054,700 | 33.36 | 33.60 | 32.75 | 33.18 | 00:00:00 | | 2010-01-21 | 17,951,500 | 33.29 | 33.29 | 32.04 | 32.13 | 00:00:00 | | 2010-01-22 | 15,171,800 | 31.89 | 32.00 | 31.20 | 31.38 | 00:00:00 | | 2010-01-25 | 12,569,400 | 31.46 | 31.50 | 30.84 | 31.09 | 00:00:00 | | 2010-01-26 | 9,237,500 | 30.89 | 31.09 | 30.46 | 30.67 | 00:00:00 | | 2010-01-27 | 15,794,300 | 30.48 | 31.34 | 30.26 | 31.00 | 00:00:00 | | 2010-01-28 | 12,316,500 | 30.81 | 31.13 | 30.34 | 30.64 | 00:00:00 | | 2010-01-29 | 13,924,600 | 30.88 | 31.08 | 30.32 | 30.35 | 00:00:00 | | 2010-02-01 | 10,732,500 | 30.37 | 31.55 | 30.37 | 31.44 | 00:00:00 | | 2010-02-02 | 11,052,200 | 31.43 | 31.65 | 30.95 | 31.61 | 00:00:00 | | 2010-02-03 | 10,114,600 | 31.43 | 31.62 | 31.19 | 31.28 | 00:00:00 | | 2010-02-04 | 12,051,400 | 31.17 | 31.18 | 30.46 | 30.47 | 00:00:00 | | 2010-02-05 | 11,657,500 | 30.47 | 31.08 | 29.83 | 30.62 | 00:00:00 | | 2010-02-08 | 9,400,400 | 30.65 | 30.65 | 30.25 | 30.34 | 00:00:00 | | 2010-02-09 | 9,434,600 | 30.77 | 31.68 | 30.77 | 31.14 | 00:00:00 | | 2010-02-10 | 6,688,300 | 30.99 | 31.33 | 30.86 | 30.93 | 00:00:00 | | 2010-02-11 | 5,863,400 | 30.89 | 31.42 | 30.76 | 31.23 | 00:00:00 | | 2010-02-12 | 9,035,500 | 30.52 | 30.98 | 30.52 | 30.69 | 00:00:00 | | 2010-02-16 | 8,248,700 | 30.88 | 31.37 | 30.71 | 30.90 | 00:00:00 | | 2010-02-17 | 13,312,600 | 30.97 | 31.83 | 30.88 | 31.65 | 00:00:00 | | 2010-02-18 | 27,396,300 | 31.85 | 33.48 | 31.80 | 32.96 | 00:00:00 | | 2010-02-19 | 12,353,100 | 32.90 | 33.81 | 32.90 | 33.64 | 00:00:00 | | 2010-02-22 | 8,546,200 | 33.75 | 34.04 | 33.63 | 33.71 | 00:00:00 | | 2010-02-23 | 11,343,400 | 33.55 | 34.19 | 33.36 | 33.42 | 00:00:00 | | 2010-02-24 | 10,519,100 | 33.71 | 33.85 | 33.44 | 33.59 | 00:00:00 | | 2010-02-25 | 11,228,700 | 33.41 | 33.65 | 33.22 | 33.53 | 00:00:00 | | 2010-02-26 | 7,741,500 | 33.66 | 33.97 | 33.28 | 33.85 | 00:00:00 | | 2010-03-01 | 9,356,800 | 33.73 | 34.60 | 33.73 | 34.21 | 00:00:00 | | 2010-03-02 | 7,587,700 | 34.41 | 34.79 | 34.26 | 34.61 | 00:00:00 | | 2010-03-03 | 8,811,900 | 34.75 | 34.82 | 34.13 | 34.26 | 00:00:00 | | 2010-03-04 | 8,299,900 | 34.40 | 34.82 | 33.85 | 34.74 | 00:00:00 | | 2010-03-05 | 8,734,000 | 34.80 | 35.18 | 34.78 | 34.95 | 00:00:00 | | 2010-03-08 | 6,781,200 | 34.94 | 34.95 | 34.51 | 34.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
