|
 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 | | 2010-08-26 | 6,708,900 | 37.43 | 38.17 | 37.43 | 37.77 | 00:00:00 | | 2010-08-27 | 7,666,200 | 37.91 | 38.35 | 37.25 | 38.17 | 00:00:00 | | 2010-08-30 | 5,999,500 | 37.57 | 38.09 | 37.48 | 37.80 | 00:00:00 | | 2010-08-31 | 8,091,100 | 37.42 | 38.03 | 37.40 | 37.90 | 00:00:00 | | 2010-09-01 | 11,560,100 | 38.39 | 38.69 | 38.01 | 38.10 | 00:00:00 | | 2010-09-02 | 7,056,600 | 38.53 | 38.65 | 38.22 | 38.54 | 00:00:00 | | 2010-09-03 | 6,437,800 | 38.78 | 39.15 | 38.52 | 39.05 | 00:00:00 | | 2010-09-07 | 6,972,900 | 38.83 | 39.54 | 38.80 | 39.31 | 00:00:00 | | 2010-09-08 | 9,178,500 | 39.38 | 40.10 | 39.38 | 39.77 | 00:00:00 | | 2010-09-09 | 8,003,000 | 40.01 | 40.14 | 39.65 | 39.80 | 00:00:00 | | 2010-09-10 | 5,536,600 | 39.97 | 40.16 | 39.76 | 40.04 | 00:00:00 | | 2010-09-13 | 5,754,300 | 40.24 | 40.53 | 40.00 | 40.39 | 00:00:00 | | 2010-09-14 | 6,525,800 | 40.35 | 40.93 | 40.25 | 40.68 | 00:00:00 | | 2010-09-15 | 7,183,100 | 40.60 | 41.07 | 40.52 | 40.99 | 00:00:00 | | 2010-09-16 | 9,197,500 | 40.97 | 41.31 | 40.61 | 41.22 | 00:00:00 | | 2010-09-17 | 20,372,600 | 41.44 | 42.00 | 41.25 | 41.67 | 00:00:00 | | 2010-09-20 | 9,060,600 | 41.86 | 41.95 | 41.45 | 41.59 | 00:00:00 | | 2010-09-21 | 7,008,800 | 41.53 | 41.72 | 41.12 | 41.55 | 00:00:00 | | 2010-09-22 | 6,671,500 | 41.72 | 42.23 | 41.54 | 41.74 | 00:00:00 | | 2010-09-23 | 7,597,600 | 41.59 | 42.08 | 41.35 | 41.75 | 00:00:00 | | 2010-09-24 | 8,740,700 | 42.08 | 42.61 | 41.84 | 41.94 | 00:00:00 | | 2010-09-27 | 6,034,800 | 41.86 | 42.05 | 41.80 | 41.87 | 00:00:00 | | 2010-09-28 | 8,653,500 | 42.05 | 42.24 | 41.53 | 41.98 | 00:00:00 | | 2010-09-29 | 5,029,900 | 41.80 | 42.07 | 41.68 | 41.99 | 00:00:00 | | 2010-09-30 | 7,392,800 | 42.08 | 42.22 | 41.31 | 41.63 | 00:00:00 | | 2010-10-01 | 6,564,700 | 41.63 | 42.24 | 41.63 | 41.83 | 00:00:00 | | 2010-10-04 | 4,893,400 | 41.90 | 42.10 | 41.31 | 41.73 | 00:00:00 | | 2010-10-05 | 9,404,700 | 42.06 | 42.11 | 41.78 | 41.84 | 00:00:00 | | 2010-10-06 | 6,138,800 | 41.82 | 41.90 | 41.49 | 41.87 | 00:00:00 | | 2010-10-07 | 6,602,600 | 42.05 | 42.11 | 41.74 | 42.02 | 00:00:00 | | 2010-10-08 | 4,415,500 | 42.11 | 42.21 | 41.70 | 42.09 | 00:00:00 | | 2010-10-11 | 4,755,700 | 42.05 | 42.25 | 41.84 | 42.13 | 00:00:00 | | 2010-10-12 | 4,291,700 | 41.90 | 42.24 | 41.55 | 42.19 | 00:00:00 | | 2010-10-13 | 6,564,700 | 42.24 | 42.56 | 42.12 | 42.45 | 00:00:00 | | 2010-10-14 | 7,199,900 | 42.61 | 43.28 | 42.46 | 42.89 | 00:00:00 | | 2010-10-15 | 7,304,900 | 43.05 | 43.07 | 42.00 | 42.65 | 00:00:00 | | 2010-10-18 | 7,339,300 | 42.71 | 42.74 | 42.51 | 42.54 | 00:00:00 | | 2010-10-19 | 7,888,900 | 42.22 | 42.52 | 42.05 | 42.49 | 00:00:00 | | 2010-10-20 | 5,690,500 | 42.55 | 42.87 | 42.38 | 42.67 | 00:00:00 | | 2010-10-21 | 7,116,700 | 42.75 | 43.12 | 42.57 | 43.02 | 00:00:00 | | 2010-10-22 | 6,457,500 | 43.09 | 43.10 | 42.63 | 42.72 | 00:00:00 | | 2010-10-25 | 5,385,300 | 43.01 | 43.56 | 43.00 | 43.22 | 00:00:00 | | 2010-10-26 | 4,900,200 | 43.00 | 43.49 | 42.83 | 43.31 | 00:00:00 | | 2010-10-27 | 5,154,300 | 42.94 | 43.37 | 42.84 | 43.37 | 00:00:00 | | 2010-10-28 | 4,121,500 | 43.43 | 43.66 | 43.18 | 43.46 | 00:00:00 | | 2010-10-29 | 4,322,500 | 43.43 | 43.54 | 43.22 | 43.45 | 00:00:00 | | 2010-11-01 | 4,176,500 | 43.59 | 44.15 | 43.51 | 43.77 | 00:00:00 | | 2010-11-02 | 4,958,000 | 44.28 | 44.50 | 44.06 | 44.09 | 00:00:00 | | 2010-11-03 | 5,474,900 | 44.08 | 44.23 | 43.79 | 44.18 | 00:00:00 | | 2010-11-04 | 18,209,000 | 44.25 | 44.61 | 42.32 | 42.59 | 00:00:00 | | 2010-11-05 | 7,812,100 | 42.55 | 42.72 | 42.10 | 42.72 | 00:00:00 | | 2010-11-08 | 7,170,300 | 42.56 | 43.17 | 42.41 | 42.83 | 00:00:00 | | 2010-11-09 | 9,550,200 | 42.87 | 42.90 | 42.33 | 42.50 | 00:00:00 | | 2010-11-10 | 6,917,300 | 42.37 | 42.83 | 42.37 | 42.76 | 00:00:00 | | 2010-11-11 | 6,501,100 | 42.53 | 43.25 | 42.51 | 43.05 | 00:00:00 | | 2010-11-12 | 7,787,800 | 42.85 | 43.00 | 42.35 | 42.44 | 00:00:00 | | 2010-11-15 | 6,883,900 | 42.33 | 42.81 | 42.06 | 42.15 | 00:00:00 | | 2010-11-16 | 9,141,900 | 41.95 | 42.04 | 41.15 | 41.41 | 00:00:00 | | 2010-11-17 | 6,114,900 | 41.29 | 41.74 | 41.06 | 41.60 | 00:00:00 | | 2010-11-18 | 7,139,100 | 42.23 | 42.44 | 41.72 | 41.89 | 00:00:00 | | 2010-11-19 | 10,553,700 | 41.86 | 42.18 | 41.55 | 42.15 | 00:00:00 | | 2010-11-22 | 6,015,100 | 42.01 | 42.39 | 41.75 | 42.17 | 00:00:00 | | 2010-11-23 | 6,881,900 | 41.80 | 41.84 | 41.05 | 41.39 | 00:00:00 | | 2010-11-24 | 5,893,600 | 41.58 | 42.40 | 41.58 | 41.84 | 00:00:00 | | 2010-11-26 | 2,672,800 | 41.53 | 42.04 | 41.42 | 41.87 | 00:00:00 | | 2010-11-29 | 7,412,400 | 41.49 | 41.72 | 40.89 | 41.53 | 00:00:00 | | 2010-11-30 | 7,698,600 | 41.20 | 41.89 | 41.03 | 41.53 | 00:00:00 | | 2010-12-01 | 10,589,500 | 41.95 | 42.15 | 41.12 | 41.23 | 00:00:00 | | 2010-12-02 | 13,928,500 | 41.34 | 41.49 | 40.55 | 40.91 | 00:00:00 | | 2010-12-03 | 11,436,200 | 40.78 | 41.05 | 40.43 | 40.62 | 00:00:00 | | 2010-12-06 | 6,679,300 | 40.54 | 40.71 | 40.31 | 40.34 | 00:00:00 | | 2010-12-07 | 14,248,300 | 40.72 | 40.85 | 39.17 | 39.41 | 00:00:00 | | 2010-12-08 | 11,587,400 | 39.40 | 40.35 | 39.33 | 40.05 | 00:00:00 | | 2010-12-09 | 6,959,700 | 40.13 | 40.26 | 39.84 | 40.14 | 00:00:00 | | 2010-12-10 | 7,079,500 | 40.13 | 40.34 | 40.01 | 40.20 | 00:00:00 | | 2010-12-13 | 8,525,000 | 40.21 | 40.27 | 40.02 | 40.17 | 00:00:00 | | 2010-12-14 | 7,313,800 | 40.29 | 40.42 | 40.12 | 40.25 | 00:00:00 | | 2010-12-15 | 7,001,100 | 40.13 | 40.30 | 39.54 | 39.65 | 00:00:00 | | 2010-12-16 | 9,703,800 | 39.54 | 39.70 | 39.21 | 39.57 | 00:00:00 | | 2010-12-17 | 31,874,500 | 39.50 | 39.67 | 39.12 | 39.26 | 00:00:00 | | 2010-12-20 | 11,220,700 | 39.44 | 39.98 | 39.29 | 39.79 | 00:00:00 | | 2010-12-21 | 7,139,100 | 39.98 | 39.99 | 39.23 | 39.36 | 00:00:00 | | 2010-12-22 | 4,045,100 | 39.46 | 39.78 | 39.38 | 39.66 | 00:00:00 | | 2010-12-23 | 4,570,500 | 39.65 | 40.00 | 39.59 | 39.92 | 00:00:00 | | 2010-12-27 | 6,473,800 | 39.85 | 39.91 | 39.41 | 39.64 | 00:00:00 | | 2010-12-28 | 6,796,900 | 39.68 | 40.20 | 39.61 | 40.02 | 00:00:00 | | 2010-12-29 | 4,911,000 | 40.17 | 40.24 | 40.01 | 40.10 | 00:00:00 | | 2010-12-30 | 2,544,000 | 40.15 | 40.21 | 39.95 | 40.09 | 00:00:00 | | 2010-12-31 | 3,162,500 | 40.10 | 40.20 | 39.74 | 39.93 | 00:00:00 | | 2011-01-03 | 8,942,300 | 40.20 | 41.17 | 40.20 | 40.98 | 00:00:00 | | 2011-01-04 | 9,933,400 | 40.80 | 41.80 | 40.74 | 41.34 | 00:00:00 | | 2011-01-05 | 8,577,500 | 41.12 | 41.47 | 41.08 | 41.40 | 00:00:00 | | 2011-01-06 | 6,236,500 | 41.31 | 41.51 | 40.94 | 41.17 | 00:00:00 | | 2011-01-07 | 7,670,700 | 41.32 | 42.18 | 41.15 | 41.86 | 00:00:00 | | 2011-01-10 | 6,082,300 | 41.69 | 41.76 | 41.41 | 41.70 | 00:00:00 | | 2011-01-11 | 5,498,700 | 41.79 | 42.06 | 41.64 | 41.82 | 00:00:00 | | 2011-01-12 | 5,752,400 | 42.03 | 42.08 | 41.66 | 41.83 | 00:00:00 | | 2011-01-13 | 6,738,900 | 41.81 | 42.37 | 41.74 | 42.22 | 00:00:00 | | 2011-01-14 | 5,162,300 | 42.20 | 42.59 | 42.12 | 42.51 | 00:00:00 | | 2011-01-18 | 6,326,000 | 42.63 | 42.97 | 42.37 | 42.62 | 00:00:00 | | 2011-01-19 | 4,754,400 | 42.48 | 42.58 | 41.80 | 42.10 | 00:00:00 | | 2011-01-20 | 5,564,100 | 42.25 | 42.48 | 41.81 | 42.30 | 00:00:00 | | 2011-01-21 | 5,851,900 | 42.36 | 42.54 | 41.84 | 41.85 | 00:00:00 | | 2011-01-24 | 6,435,200 | 41.93 | 42.81 | 41.88 | 42.81 | 00:00:00 | | 2011-01-25 | 5,644,100 | 42.61 | 42.90 | 42.55 | 42.88 | 00:00:00 | | 2011-01-26 | 6,554,500 | 42.83 | 43.04 | 42.49 | 42.66 | 00:00:00 | | 2011-01-27 | 3,531,900 | 42.68 | 42.93 | 42.62 | 42.64 | 00:00:00 | | 2011-01-28 | 5,687,000 | 42.52 | 42.96 | 41.87 | 42.17 | 00:00:00 | | 2011-01-31 | 5,455,300 | 42.32 | 42.71 | 41.92 | 42.39 | 00:00:00 | | 2011-02-01 | 6,196,500 | 42.60 | 43.37 | 42.58 | 43.02 | 00:00:00 | | 2011-02-02 | 4,523,600 | 42.84 | 43.27 | 42.54 | 42.61 | 00:00:00 | | 2011-02-03 | 3,346,100 | 42.67 | 42.84 | 42.34 | 42.68 | 00:00:00 | | 2011-02-04 | 3,006,800 | 42.63 | 42.85 | 42.47 | 42.81 | 00:00:00 | | 2011-02-07 | 3,866,700 | 42.79 | 43.06 | 42.53 | 42.64 | 00:00:00 | | 2011-02-08 | 4,464,500 | 42.53 | 43.13 | 42.39 | 43.11 | 00:00:00 | | 2011-02-09 | 5,329,900 | 43.18 | 43.66 | 43.12 | 43.44 | 00:00:00 | | 2011-02-10 | 4,265,800 | 43.39 | 43.73 | 43.12 | 43.58 | 00:00:00 | | 2011-02-11 | 4,248,800 | 43.47 | 43.63 | 43.27 | 43.49 | 00:00:00 | | 2011-02-14 | 3,893,600 | 43.42 | 43.53 | 43.18 | 43.43 | 00:00:00 | | 2011-02-15 | 4,995,600 | 43.20 | 43.98 | 42.86 | 43.86 | 00:00:00 | | 2011-02-16 | 5,504,100 | 43.85 | 44.12 | 43.79 | 43.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
