|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2010-03-08 | 6,781,200 | 34.94 | 34.95 | 34.51 | 34.78 | 00:00:00 | 2010-03-09 | 6,933,500 | 34.64 | 34.84 | 34.55 | 34.78 | 00:00:00 | 2010-03-10 | 5,536,800 | 34.71 | 35.06 | 34.60 | 35.05 | 00:00:00 | 2010-03-11 | 8,918,000 | 34.96 | 35.03 | 34.75 | 34.91 | 00:00:00 | 2010-03-12 | 6,172,000 | 34.95 | 34.98 | 34.50 | 34.87 | 00:00:00 | 2010-03-15 | 8,005,900 | 34.97 | 35.10 | 34.51 | 34.73 | 00:00:00 | 2010-03-16 | 7,202,200 | 34.53 | 34.96 | 34.53 | 34.68 | 00:00:00 | 2010-03-17 | 6,956,500 | 34.87 | 34.93 | 34.20 | 34.35 | 00:00:00 | 2010-03-18 | 5,180,600 | 34.36 | 34.75 | 34.24 | 34.60 | 00:00:00 | 2010-03-19 | 25,872,500 | 34.34 | 34.62 | 32.85 | 33.42 | 00:00:00 | 2010-03-22 | 11,811,500 | 33.28 | 34.20 | 33.17 | 34.00 | 00:00:00 | 2010-03-23 | 8,420,800 | 34.21 | 34.21 | 33.63 | 34.00 | 00:00:00 | 2010-03-24 | 9,360,400 | 34.14 | 34.14 | 33.58 | 33.79 | 00:00:00 | 2010-03-25 | 9,995,100 | 34.00 | 34.00 | 33.38 | 33.38 | 00:00:00 | 2010-03-26 | 6,822,800 | 33.38 | 33.64 | 33.17 | 33.46 | 00:00:00 | 2010-03-29 | 9,387,300 | 33.45 | 33.57 | 33.00 | 33.23 | 00:00:00 | 2010-03-30 | 10,252,200 | 33.32 | 33.38 | 32.85 | 32.93 | 00:00:00 | 2010-03-31 | 11,536,200 | 32.88 | 33.91 | 32.88 | 33.81 | 00:00:00 | 2010-04-01 | 10,850,100 | 34.14 | 34.36 | 33.96 | 34.27 | 00:00:00 | 2010-04-05 | 9,755,800 | 34.30 | 35.01 | 34.30 | 34.69 | 00:00:00 | 2010-04-06 | 5,723,900 | 34.57 | 34.90 | 34.42 | 34.74 | 00:00:00 | 2010-04-07 | 13,369,300 | 34.60 | 34.93 | 34.26 | 34.68 | 00:00:00 | 2010-04-08 | 12,914,400 | 34.73 | 35.10 | 34.55 | 34.76 | 00:00:00 | 2010-04-09 | 8,766,600 | 34.56 | 35.32 | 34.29 | 35.25 | 00:00:00 | 2010-04-12 | 10,056,200 | 35.40 | 35.79 | 35.24 | 35.30 | 00:00:00 | 2010-04-13 | 7,552,100 | 35.31 | 35.51 | 34.99 | 35.40 | 00:00:00 | 2010-04-14 | 16,972,500 | 35.15 | 36.31 | 35.05 | 36.29 | 00:00:00 | 2010-04-15 | 6,675,300 | 36.17 | 36.30 | 36.10 | 36.20 | 00:00:00 | 2010-04-16 | 12,109,800 | 36.12 | 36.32 | 35.39 | 35.55 | 00:00:00 | 2010-04-19 | 7,544,300 | 35.59 | 36.21 | 35.43 | 36.16 | 00:00:00 | 2010-04-20 | 7,358,000 | 36.08 | 36.36 | 36.01 | 36.10 | 00:00:00 | 2010-04-21 | 8,369,800 | 36.02 | 36.22 | 35.85 | 36.09 | 00:00:00 | 2010-04-22 | 8,438,800 | 35.97 | 36.24 | 35.61 | 36.18 | 00:00:00 | 2010-04-23 | 7,001,000 | 36.16 | 36.65 | 35.89 | 36.64 | 00:00:00 | 2010-04-26 | 7,202,600 | 36.65 | 37.07 | 36.50 | 37.01 | 00:00:00 | 2010-04-27 | 8,578,000 | 37.00 | 37.19 | 35.90 | 36.06 | 00:00:00 | 2010-04-28 | 8,321,700 | 36.11 | 36.24 | 35.35 | 35.71 | 00:00:00 | 2010-04-29 | 9,159,100 | 35.88 | 36.76 | 35.72 | 36.54 | 00:00:00 | 2010-04-30 | 13,662,700 | 36.67 | 37.02 | 36.21 | 36.24 | 00:00:00 | 2010-05-03 | 8,690,700 | 36.60 | 37.06 | 36.17 | 36.62 | 00:00:00 | 2010-05-04 | 12,399,900 | 36.16 | 36.34 | 35.11 | 35.59 | 00:00:00 | 2010-05-05 | 10,733,700 | 35.67 | 36.63 | 34.83 | 35.23 | 00:00:00 | 2010-05-06 | 23,069,000 | 35.20 | 37.64 | 34.00 | 34.94 | 00:00:00 | 2010-05-07 | 20,530,000 | 34.83 | 36.80 | 34.83 | 35.89 | 00:00:00 | 2010-05-10 | 18,922,600 | 37.03 | 38.44 | 36.88 | 37.45 | 00:00:00 | 2010-05-11 | 14,473,500 | 37.63 | 38.56 | 37.25 | 37.81 | 00:00:00 | 2010-05-12 | 8,115,900 | 38.00 | 38.48 | 37.53 | 38.15 | 00:00:00 | 2010-05-13 | 7,362,800 | 37.98 | 38.29 | 37.63 | 37.63 | 00:00:00 | 2010-05-14 | 11,495,800 | 37.56 | 37.67 | 37.02 | 37.34 | 00:00:00 | 2010-05-17 | 11,290,300 | 37.57 | 38.41 | 37.39 | 38.25 | 00:00:00 | 2010-05-18 | 9,522,900 | 38.45 | 38.55 | 37.79 | 38.01 | 00:00:00 | 2010-05-19 | 13,301,100 | 38.01 | 38.53 | 37.01 | 37.79 | 00:00:00 | 2010-05-20 | 15,574,200 | 37.00 | 37.72 | 36.30 | 36.53 | 00:00:00 | 2010-05-21 | 13,494,000 | 36.00 | 37.36 | 35.73 | 37.23 | 00:00:00 | 2010-05-24 | 12,023,500 | 36.81 | 37.31 | 35.99 | 36.78 | 00:00:00 | 2010-05-25 | 12,636,300 | 36.09 | 37.34 | 35.86 | 37.31 | 00:00:00 | 2010-05-26 | 11,052,600 | 37.39 | 38.19 | 37.01 | 37.12 | 00:00:00 | 2010-05-27 | 11,025,400 | 37.83 | 38.17 | 37.19 | 38.00 | 00:00:00 | 2010-05-28 | 7,170,400 | 37.76 | 38.24 | 37.48 | 37.69 | 00:00:00 | 2010-06-01 | 14,287,900 | 37.45 | 38.03 | 37.36 | 37.46 | 00:00:00 | 2010-06-02 | 14,866,200 | 37.54 | 38.61 | 37.17 | 38.56 | 00:00:00 | 2010-06-03 | 15,022,500 | 38.38 | 39.87 | 37.93 | 39.68 | 00:00:00 | 2010-06-04 | 18,914,100 | 38.83 | 39.52 | 37.78 | 37.90 | 00:00:00 | 2010-06-07 | 15,055,600 | 37.98 | 38.59 | 37.66 | 37.71 | 00:00:00 | 2010-06-08 | 14,279,700 | 37.30 | 38.21 | 37.21 | 37.61 | 00:00:00 | 2010-06-09 | 13,551,800 | 37.78 | 38.61 | 37.56 | 37.70 | 00:00:00 | 2010-06-10 | 10,315,600 | 38.35 | 38.81 | 37.47 | 38.55 | 00:00:00 | 2010-06-11 | 7,117,000 | 38.17 | 38.64 | 38.01 | 38.47 | 00:00:00 | 2010-06-14 | 9,646,600 | 38.64 | 39.30 | 38.48 | 38.57 | 00:00:00 | 2010-06-15 | 14,248,500 | 38.75 | 39.45 | 38.63 | 39.25 | 00:00:00 | 2010-06-16 | 8,198,500 | 39.00 | 39.49 | 38.86 | 39.33 | 00:00:00 | 2010-06-17 | 30,254,300 | 38.00 | 38.27 | 37.49 | 37.79 | 00:00:00 | 2010-06-18 | 19,602,600 | 37.77 | 38.00 | 37.22 | 37.43 | 00:00:00 | 2010-06-21 | 10,693,300 | 37.62 | 37.87 | 37.11 | 37.39 | 00:00:00 | 2010-06-22 | 18,471,500 | 37.15 | 37.79 | 36.27 | 36.56 | 00:00:00 | 2010-06-23 | 15,147,000 | 36.58 | 36.92 | 36.06 | 36.54 | 00:00:00 | 2010-06-24 | 17,348,800 | 36.32 | 36.53 | 35.76 | 36.01 | 00:00:00 | 2010-06-25 | 27,637,200 | 36.07 | 36.30 | 35.66 | 35.83 | 00:00:00 | 2010-06-28 | 8,655,100 | 36.04 | 36.18 | 35.43 | 35.88 | 00:00:00 | 2010-06-29 | 19,360,100 | 35.37 | 35.49 | 34.00 | 34.37 | 00:00:00 | 2010-06-30 | 10,909,900 | 34.23 | 34.52 | 33.87 | 33.92 | 00:00:00 | 2010-07-01 | 13,345,100 | 34.05 | 34.42 | 33.25 | 34.35 | 00:00:00 | 2010-07-02 | 8,538,300 | 34.52 | 34.52 | 33.44 | 33.64 | 00:00:00 | 2010-07-06 | 9,775,300 | 34.02 | 34.32 | 33.70 | 34.32 | 00:00:00 | 2010-07-07 | 11,718,500 | 34.25 | 35.50 | 34.25 | 35.45 | 00:00:00 | 2010-07-08 | 8,544,100 | 35.65 | 35.67 | 35.03 | 35.56 | 00:00:00 | 2010-07-09 | 6,438,200 | 35.59 | 35.70 | 35.19 | 35.62 | 00:00:00 | 2010-07-12 | 9,929,100 | 35.55 | 36.35 | 35.40 | 36.28 | 00:00:00 | 2010-07-13 | 12,446,600 | 36.59 | 37.04 | 36.45 | 36.52 | 00:00:00 | 2010-07-14 | 10,433,400 | 35.98 | 36.62 | 35.69 | 35.86 | 00:00:00 | 2010-07-15 | 9,105,400 | 36.13 | 36.16 | 35.27 | 35.78 | 00:00:00 | 2010-07-16 | 7,792,800 | 35.80 | 35.83 | 34.84 | 34.97 | 00:00:00 | 2010-07-19 | 7,648,800 | 35.38 | 36.08 | 34.96 | 35.94 | 00:00:00 | 2010-07-20 | 5,723,500 | 35.64 | 36.16 | 35.37 | 36.12 | 00:00:00 | 2010-07-21 | 6,732,000 | 35.67 | 36.20 | 35.50 | 35.72 | 00:00:00 | 2010-07-22 | 5,574,400 | 35.96 | 36.75 | 35.87 | 36.46 | 00:00:00 | 2010-07-23 | 7,569,900 | 36.35 | 37.40 | 36.20 | 37.14 | 00:00:00 | 2010-07-26 | 5,413,200 | 37.40 | 37.66 | 37.01 | 37.50 | 00:00:00 | 2010-07-27 | 5,456,500 | 37.58 | 37.80 | 37.02 | 37.42 | 00:00:00 | 2010-07-28 | 4,866,300 | 37.53 | 38.00 | 37.43 | 37.67 | 00:00:00 | 2010-07-29 | 11,004,000 | 38.00 | 38.47 | 36.52 | 36.71 | 00:00:00 | 2010-07-30 | 5,922,400 | 36.50 | 37.57 | 36.23 | 37.16 | 00:00:00 | 2010-08-02 | 7,039,900 | 37.85 | 38.07 | 37.48 | 37.62 | 00:00:00 | 2010-08-03 | 5,574,600 | 37.48 | 37.65 | 36.95 | 37.24 | 00:00:00 | 2010-08-04 | 7,471,200 | 37.27 | 37.98 | 37.27 | 37.90 | 00:00:00 | 2010-08-05 | 11,874,500 | 37.90 | 39.69 | 37.83 | 38.80 | 00:00:00 | 2010-08-06 | 7,737,900 | 38.54 | 39.02 | 38.25 | 38.61 | 00:00:00 | 2010-08-09 | 9,043,500 | 38.83 | 39.05 | 38.54 | 38.97 | 00:00:00 | 2010-08-10 | 10,570,200 | 38.88 | 39.89 | 38.88 | 39.43 | 00:00:00 | 2010-08-11 | 8,671,200 | 38.79 | 38.99 | 38.33 | 38.80 | 00:00:00 | 2010-08-12 | 6,632,400 | 38.33 | 38.81 | 38.26 | 38.75 | 00:00:00 | 2010-08-13 | 5,780,000 | 38.47 | 38.69 | 38.19 | 38.56 | 00:00:00 | 2010-08-16 | 5,537,100 | 38.50 | 38.74 | 38.00 | 38.54 | 00:00:00 | 2010-08-17 | 6,611,400 | 38.09 | 39.17 | 38.04 | 38.79 | 00:00:00 | 2010-08-18 | 8,045,000 | 38.59 | 38.89 | 38.31 | 38.45 | 00:00:00 | 2010-08-19 | 9,213,200 | 38.22 | 38.34 | 37.56 | 38.05 | 00:00:00 | 2010-08-20 | 6,324,500 | 37.63 | 38.21 | 37.59 | 38.05 | 00:00:00 | 2010-08-23 | 7,618,500 | 38.31 | 38.54 | 37.73 | 37.81 | 00:00:00 | 2010-08-24 | 6,976,000 | 37.61 | 37.89 | 37.33 | 37.42 | 00:00:00 | 2010-08-25 | 7,372,800 | 37.11 | 37.88 | 37.07 | 37.64 | 00:00:00 | 2010-08-26 | 6,708,900 | 37.43 | 38.17 | 37.43 | 37.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|