|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-01-31 | 5,056,900 | 45.10 | 45.37 | 44.58 | 45.01 | 00:00:00 | 2012-02-01 | 4,617,800 | 45.25 | 45.72 | 45.08 | 45.24 | 00:00:00 | 2012-02-02 | 4,408,200 | 45.18 | 45.38 | 44.69 | 44.76 | 00:00:00 | 2012-02-03 | 4,644,400 | 45.20 | 45.87 | 45.00 | 45.69 | 00:00:00 | 2012-02-06 | 3,810,100 | 45.66 | 45.86 | 45.31 | 45.44 | 00:00:00 | 2012-02-07 | 3,853,700 | 45.34 | 45.49 | 45.10 | 45.20 | 00:00:00 | 2012-02-08 | 4,157,100 | 45.14 | 45.20 | 44.56 | 44.92 | 00:00:00 | 2012-02-09 | 5,033,400 | 44.52 | 45.73 | 44.38 | 45.56 | 00:00:00 | 2012-02-10 | 4,113,000 | 45.43 | 45.99 | 45.06 | 45.51 | 00:00:00 | 2012-02-13 | 3,966,300 | 45.76 | 46.51 | 45.61 | 45.68 | 00:00:00 | 2012-02-14 | 3,913,400 | 45.61 | 45.90 | 44.92 | 45.85 | 00:00:00 | 2012-02-15 | 7,121,700 | 46.34 | 46.85 | 46.09 | 46.30 | 00:00:00 | 2012-02-16 | 15,632,400 | 47.63 | 47.69 | 44.79 | 45.38 | 00:00:00 | 2012-02-17 | 9,617,700 | 45.47 | 45.85 | 44.35 | 44.98 | 00:00:00 | 2012-02-21 | 5,650,700 | 44.97 | 45.46 | 44.77 | 45.15 | 00:00:00 | 2012-02-22 | 4,028,300 | 45.08 | 45.48 | 44.86 | 45.05 | 00:00:00 | 2012-02-23 | 6,829,200 | 45.05 | 45.92 | 45.03 | 45.63 | 00:00:00 | 2012-02-24 | 4,889,100 | 45.75 | 45.90 | 45.34 | 45.61 | 00:00:00 | 2012-02-27 | 7,504,900 | 45.18 | 46.05 | 44.97 | 45.79 | 00:00:00 | 2012-02-28 | 6,206,300 | 45.84 | 46.07 | 45.58 | 46.05 | 00:00:00 | 2012-02-29 | 8,339,700 | 45.90 | 46.84 | 45.87 | 46.32 | 00:00:00 | 2012-03-01 | 5,068,000 | 46.38 | 46.99 | 46.29 | 46.34 | 00:00:00 | 2012-03-02 | 4,201,300 | 46.30 | 46.92 | 46.21 | 46.55 | 00:00:00 | 2012-03-05 | 5,006,900 | 46.37 | 46.72 | 46.28 | 46.48 | 00:00:00 | 2012-03-06 | 6,084,000 | 46.13 | 46.85 | 45.74 | 45.91 | 00:00:00 | 2012-03-07 | 4,607,900 | 45.92 | 46.54 | 45.69 | 46.08 | 00:00:00 | 2012-03-08 | 3,396,100 | 46.21 | 46.71 | 46.18 | 46.42 | 00:00:00 | 2012-03-09 | 5,088,600 | 46.52 | 47.43 | 46.50 | 47.15 | 00:00:00 | 2012-03-12 | 4,987,300 | 47.05 | 47.45 | 46.73 | 46.82 | 00:00:00 | 2012-03-13 | 5,850,200 | 47.19 | 47.83 | 46.89 | 47.80 | 00:00:00 | 2012-03-14 | 5,641,400 | 47.67 | 47.90 | 47.43 | 47.81 | 00:00:00 | 2012-03-15 | 5,933,400 | 47.78 | 47.88 | 47.31 | 47.34 | 00:00:00 | 2012-03-16 | 12,146,900 | 47.25 | 47.64 | 46.94 | 47.47 | 00:00:00 | 2012-03-19 | 3,833,300 | 47.25 | 47.92 | 47.09 | 47.64 | 00:00:00 | 2012-03-20 | 5,572,700 | 47.34 | 48.46 | 47.28 | 48.07 | 00:00:00 | 2012-03-21 | 5,663,800 | 48.09 | 48.48 | 47.87 | 48.30 | 00:00:00 | 2012-03-22 | 5,568,300 | 48.04 | 48.51 | 47.94 | 48.03 | 00:00:00 | 2012-03-23 | 4,912,200 | 48.18 | 48.31 | 47.85 | 48.07 | 00:00:00 | 2012-03-26 | 6,619,400 | 48.28 | 48.64 | 47.83 | 48.64 | 00:00:00 | 2012-03-27 | 4,317,800 | 48.68 | 48.85 | 48.18 | 48.20 | 00:00:00 | 2012-03-28 | 7,391,900 | 49.55 | 49.74 | 48.71 | 48.83 | 00:00:00 | 2012-03-29 | 6,192,000 | 48.69 | 49.58 | 48.24 | 49.49 | 00:00:00 | 2012-03-30 | 4,559,900 | 49.84 | 49.99 | 49.09 | 49.34 | 00:00:00 | 2012-04-02 | 4,404,700 | 49.22 | 50.00 | 49.12 | 49.94 | 00:00:00 | 2012-04-03 | 5,012,000 | 49.81 | 49.85 | 49.21 | 49.55 | 00:00:00 | 2012-04-04 | 5,078,300 | 49.31 | 49.41 | 48.54 | 48.90 | 00:00:00 | 2012-04-05 | 5,503,100 | 48.75 | 49.85 | 48.67 | 49.83 | 00:00:00 | 2012-04-09 | 4,490,700 | 49.33 | 49.40 | 49.00 | 49.12 | 00:00:00 | 2012-04-10 | 5,267,900 | 48.92 | 49.33 | 48.13 | 48.41 | 00:00:00 | 2012-04-11 | 5,000,400 | 48.86 | 49.22 | 48.73 | 49.00 | 00:00:00 | 2012-04-12 | 5,824,200 | 49.00 | 49.35 | 48.90 | 49.24 | 00:00:00 | 2012-04-13 | 6,987,300 | 49.25 | 49.37 | 48.98 | 49.10 | 00:00:00 | 2012-04-16 | 5,580,100 | 49.19 | 49.38 | 48.55 | 48.75 | 00:00:00 | 2012-04-17 | 4,618,300 | 48.97 | 49.17 | 48.79 | 48.89 | 00:00:00 | 2012-04-18 | 3,652,700 | 48.85 | 48.96 | 48.59 | 48.72 | 00:00:00 | 2012-04-19 | 5,325,900 | 48.46 | 48.96 | 47.91 | 47.95 | 00:00:00 | 2012-04-20 | 5,592,200 | 48.16 | 48.38 | 47.82 | 48.13 | 00:00:00 | 2012-04-23 | 5,610,000 | 47.81 | 47.81 | 46.95 | 47.30 | 00:00:00 | 2012-04-24 | 2,761,100 | 47.39 | 47.86 | 47.20 | 47.60 | 00:00:00 | 2012-04-25 | 3,764,600 | 47.57 | 48.03 | 47.27 | 48.02 | 00:00:00 | 2012-04-26 | 4,509,200 | 47.89 | 48.64 | 47.80 | 48.48 | 00:00:00 | 2012-04-27 | 2,968,600 | 48.52 | 49.22 | 48.52 | 49.02 | 00:00:00 | 2012-04-30 | 3,159,300 | 49.03 | 49.33 | 48.81 | 49.28 | 00:00:00 | 2012-05-01 | 4,717,200 | 49.30 | 50.35 | 49.05 | 49.47 | 00:00:00 | 2012-05-02 | 3,753,500 | 49.38 | 50.08 | 49.02 | 49.83 | 00:00:00 | 2012-05-03 | 3,682,200 | 49.84 | 49.99 | 49.17 | 49.30 | 00:00:00 | 2012-05-04 | 4,667,400 | 48.83 | 48.99 | 48.06 | 48.22 | 00:00:00 | 2012-05-07 | 4,956,600 | 48.11 | 48.60 | 47.89 | 47.90 | 00:00:00 | 2012-05-08 | 7,113,800 | 47.00 | 48.13 | 46.06 | 48.03 | 00:00:00 | 2012-05-09 | 5,012,800 | 47.49 | 48.23 | 47.26 | 47.64 | 00:00:00 | 2012-05-10 | 4,400,000 | 47.91 | 48.28 | 47.64 | 47.77 | 00:00:00 | 2012-05-11 | 3,914,200 | 47.71 | 48.16 | 47.57 | 47.57 | 00:00:00 | 2012-05-14 | 3,743,000 | 47.17 | 47.34 | 46.79 | 46.93 | 00:00:00 | 2012-05-15 | 3,983,900 | 46.91 | 47.59 | 46.81 | 46.98 | 00:00:00 | 2012-05-16 | 4,397,300 | 47.17 | 47.85 | 46.87 | 46.87 | 00:00:00 | 2012-05-17 | 4,178,600 | 46.83 | 46.94 | 46.06 | 46.06 | 00:00:00 | 2012-05-18 | 6,790,400 | 46.22 | 46.40 | 45.29 | 45.38 | 00:00:00 | 2012-05-21 | 5,675,600 | 45.35 | 46.76 | 45.01 | 46.39 | 00:00:00 | 2012-05-22 | 3,494,100 | 46.33 | 47.13 | 46.09 | 46.39 | 00:00:00 | 2012-05-23 | 6,200,000 | 46.18 | 46.43 | 45.62 | 46.15 | 00:00:00 | 2012-05-24 | 3,483,200 | 46.18 | 46.70 | 45.97 | 46.37 | 00:00:00 | 2012-05-25 | 3,282,000 | 46.47 | 46.76 | 46.26 | 46.40 | 00:00:00 | 2012-05-29 | 4,057,800 | 46.69 | 47.05 | 46.17 | 46.40 | 00:00:00 | 2012-05-30 | 6,732,800 | 46.03 | 46.05 | 45.50 | 45.74 | 00:00:00 | 2012-05-31 | 11,612,400 | 45.55 | 45.68 | 44.41 | 44.45 | 00:00:00 | 2012-06-01 | 6,073,000 | 43.92 | 44.30 | 43.58 | 43.92 | 00:00:00 | 2012-06-04 | 4,422,600 | 43.98 | 44.55 | 43.90 | 44.51 | 00:00:00 | 2012-06-05 | 4,743,200 | 44.22 | 44.50 | 44.01 | 44.24 | 00:00:00 | 2012-06-06 | 6,688,400 | 44.38 | 44.58 | 43.92 | 44.18 | 00:00:00 | 2012-06-07 | 6,391,500 | 44.63 | 44.85 | 43.83 | 43.90 | 00:00:00 | 2012-06-08 | 5,688,600 | 43.80 | 44.22 | 43.50 | 44.10 | 00:00:00 | 2012-06-11 | 3,811,700 | 44.41 | 44.52 | 43.41 | 43.45 | 00:00:00 | 2012-06-12 | 8,167,500 | 43.71 | 43.96 | 42.91 | 43.23 | 00:00:00 | 2012-06-13 | 6,615,400 | 43.20 | 43.79 | 42.87 | 42.99 | 00:00:00 | 2012-06-14 | 5,176,600 | 43.02 | 44.20 | 43.02 | 43.97 | 00:00:00 | 2012-06-15 | 12,169,000 | 44.07 | 45.01 | 43.84 | 44.88 | 00:00:00 | 2012-06-18 | 5,134,100 | 44.95 | 45.44 | 44.65 | 45.32 | 00:00:00 | 2012-06-19 | 4,821,400 | 45.44 | 45.87 | 45.21 | 45.75 | 00:00:00 | 2012-06-20 | 8,629,400 | 45.80 | 47.33 | 45.77 | 47.30 | 00:00:00 | 2012-06-21 | 8,461,800 | 47.18 | 47.44 | 46.57 | 46.70 | 00:00:00 | 2012-06-22 | 6,651,800 | 46.68 | 47.57 | 46.00 | 47.48 | 00:00:00 | 2012-06-25 | 5,363,100 | 47.01 | 47.15 | 46.37 | 46.81 | 00:00:00 | 2012-06-26 | 5,899,800 | 46.96 | 47.12 | 46.14 | 46.40 | 00:00:00 | 2012-06-27 | 5,025,400 | 46.78 | 47.70 | 46.74 | 47.53 | 00:00:00 | 2012-06-28 | 3,739,100 | 47.33 | 47.73 | 46.81 | 47.62 | 00:00:00 | 2012-06-29 | 5,524,800 | 48.40 | 48.83 | 48.03 | 48.82 | 00:00:00 | 2012-07-02 | 5,516,700 | 49.00 | 49.74 | 48.82 | 49.69 | 00:00:00 | 2012-07-03 | 2,884,400 | 49.70 | 50.32 | 49.22 | 50.29 | 00:00:00 | 2012-07-05 | 4,486,500 | 50.15 | 50.20 | 49.21 | 49.24 | 00:00:00 | 2012-07-06 | 3,173,200 | 49.12 | 49.80 | 48.85 | 49.24 | 00:00:00 | 2012-07-09 | 3,633,400 | 49.10 | 49.32 | 48.78 | 48.99 | 00:00:00 | 2012-07-10 | 4,388,300 | 49.09 | 49.26 | 48.41 | 48.69 | 00:00:00 | 2012-07-11 | 6,630,900 | 48.68 | 48.81 | 47.76 | 48.15 | 00:00:00 | 2012-07-12 | 4,556,200 | 47.96 | 47.97 | 47.47 | 47.55 | 00:00:00 | 2012-07-13 | 2,805,600 | 47.62 | 48.43 | 47.49 | 48.32 | 00:00:00 | 2012-07-16 | 3,421,800 | 48.14 | 48.34 | 47.72 | 48.22 | 00:00:00 | 2012-07-17 | 2,745,900 | 48.52 | 48.86 | 47.98 | 48.78 | 00:00:00 | 2012-07-18 | 3,418,000 | 48.62 | 48.93 | 48.35 | 48.60 | 00:00:00 | 2012-07-19 | 4,761,700 | 48.60 | 49.04 | 48.34 | 48.95 | 00:00:00 | 2012-07-20 | 3,952,800 | 49.05 | 49.13 | 48.29 | 48.33 | 00:00:00 | 2012-07-23 | 3,531,300 | 47.79 | 47.84 | 47.10 | 47.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|