|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-17 | 902,800 | 17.18 | 17.21 | 16.94 | 17.03 | 00:00:00 | | 2004-06-18 | 1,912,800 | 17.03 | 17.17 | 16.79 | 16.85 | 00:00:00 | | 2004-06-21 | 1,387,300 | 16.79 | 16.90 | 16.65 | 16.80 | 00:00:00 | | 2004-06-22 | 3,488,400 | 16.60 | 16.76 | 16.45 | 16.55 | 00:00:00 | | 2004-06-23 | 2,698,200 | 16.55 | 16.55 | 16.32 | 16.50 | 00:00:00 | | 2004-06-24 | 2,227,500 | 16.50 | 16.72 | 16.50 | 16.66 | 00:00:00 | | 2004-06-25 | 4,683,600 | 16.56 | 16.80 | 16.50 | 16.60 | 00:00:00 | | 2004-06-28 | 1,738,700 | 16.75 | 17.11 | 16.72 | 16.95 | 00:00:00 | | 2004-06-29 | 1,323,700 | 17.00 | 17.20 | 16.94 | 17.05 | 00:00:00 | | 2004-06-30 | 1,942,400 | 17.05 | 17.43 | 16.98 | 17.10 | 00:00:00 | | 2004-07-01 | 1,483,400 | 17.25 | 17.55 | 17.17 | 17.55 | 00:00:00 | | 2004-07-02 | 942,600 | 17.55 | 17.55 | 17.29 | 17.29 | 00:00:00 | | 2004-07-06 | 1,225,500 | 17.30 | 17.45 | 16.90 | 17.23 | 00:00:00 | | 2004-07-07 | 1,184,600 | 17.05 | 17.22 | 16.98 | 17.15 | 00:00:00 | | 2004-07-08 | 1,154,800 | 17.15 | 17.15 | 17.02 | 17.03 | 00:00:00 | | 2004-07-09 | 1,276,600 | 17.45 | 17.45 | 17.12 | 17.25 | 00:00:00 | | 2004-07-12 | 733,700 | 17.39 | 17.39 | 17.16 | 17.21 | 00:00:00 | | 2004-07-13 | 814,500 | 17.18 | 17.40 | 17.16 | 17.16 | 00:00:00 | | 2004-07-14 | 2,445,200 | 17.19 | 17.22 | 16.99 | 17.00 | 00:00:00 | | 2004-07-15 | 2,334,600 | 17.01 | 17.11 | 16.90 | 16.95 | 00:00:00 | | 2004-07-16 | 1,187,100 | 17.10 | 17.11 | 16.74 | 16.77 | 00:00:00 | | 2004-07-19 | 1,653,500 | 16.90 | 16.90 | 16.54 | 16.60 | 00:00:00 | | 2004-07-20 | 1,533,300 | 16.50 | 16.72 | 16.48 | 16.60 | 00:00:00 | | 2004-07-21 | 1,675,000 | 16.65 | 16.89 | 16.65 | 16.81 | 00:00:00 | | 2004-07-22 | 1,441,700 | 16.90 | 17.15 | 16.89 | 16.96 | 00:00:00 | | 2004-07-23 | 1,102,300 | 16.97 | 16.97 | 16.77 | 16.77 | 00:00:00 | | 2004-07-26 | 1,339,600 | 16.90 | 16.95 | 16.76 | 16.77 | 00:00:00 | | 2004-07-27 | 1,188,500 | 16.83 | 16.92 | 16.70 | 16.70 | 00:00:00 | | 2004-07-28 | 2,516,000 | 16.66 | 16.68 | 16.14 | 16.23 | 00:00:00 | | 2004-07-29 | 2,316,000 | 16.16 | 16.28 | 16.12 | 16.19 | 00:00:00 | | 2004-07-30 | 2,079,700 | 16.19 | 16.30 | 16.11 | 16.21 | 00:00:00 | | 2004-08-02 | 3,303,900 | 16.35 | 16.88 | 16.35 | 16.67 | 00:00:00 | | 2004-08-03 | 1,236,300 | 16.80 | 16.85 | 16.62 | 16.72 | 00:00:00 | | 2004-08-04 | 3,426,000 | 16.64 | 16.68 | 16.19 | 16.33 | 00:00:00 | | 2004-08-05 | 3,916,800 | 16.50 | 17.00 | 16.19 | 16.75 | 00:00:00 | | 2004-08-06 | 1,179,600 | 16.48 | 16.60 | 16.26 | 16.35 | 00:00:00 | | 2004-08-09 | 2,149,100 | 16.20 | 16.37 | 15.86 | 15.90 | 00:00:00 | | 2004-08-10 | 1,673,800 | 15.91 | 16.15 | 15.90 | 15.98 | 00:00:00 | | 2004-08-11 | 1,742,300 | 15.90 | 16.00 | 15.75 | 15.91 | 00:00:00 | | 2004-08-12 | 1,973,600 | 15.92 | 15.98 | 15.72 | 15.90 | 00:00:00 | | 2004-08-13 | 1,520,700 | 16.05 | 16.23 | 15.85 | 16.18 | 00:00:00 | | 2004-08-16 | 1,239,400 | 16.10 | 16.30 | 15.97 | 16.25 | 00:00:00 | | 2004-08-17 | 1,247,700 | 16.49 | 16.63 | 16.36 | 16.54 | 00:00:00 | | 2004-08-18 | 1,266,600 | 16.55 | 16.75 | 16.49 | 16.74 | 00:00:00 | | 2004-08-19 | 1,678,200 | 16.74 | 16.95 | 16.60 | 16.85 | 00:00:00 | | 2004-08-20 | 1,032,300 | 16.95 | 16.96 | 16.80 | 16.86 | 00:00:00 | | 2004-08-23 | 1,169,700 | 16.80 | 16.95 | 16.26 | 16.30 | 00:00:00 | | 2004-08-24 | 1,037,800 | 16.23 | 16.57 | 16.06 | 16.07 | 00:00:00 | | 2004-08-25 | 1,509,500 | 16.07 | 16.19 | 15.95 | 16.07 | 00:00:00 | | 2004-08-26 | 1,218,700 | 16.00 | 16.29 | 16.00 | 16.22 | 00:00:00 | | 2004-08-27 | 851,600 | 16.15 | 16.36 | 16.15 | 16.25 | 00:00:00 | | 2004-08-30 | 1,999,500 | 16.22 | 16.28 | 15.91 | 16.02 | 00:00:00 | | 2004-08-31 | 3,827,800 | 16.00 | 16.03 | 15.75 | 15.87 | 00:00:00 | | 2004-09-01 | 961,600 | 15.90 | 16.05 | 15.79 | 15.94 | 00:00:00 | | 2004-09-02 | 1,464,400 | 15.97 | 16.15 | 15.95 | 16.10 | 00:00:00 | | 2004-09-03 | 808,600 | 16.03 | 16.15 | 15.96 | 16.00 | 00:00:00 | | 2004-09-07 | 1,727,300 | 16.15 | 16.21 | 16.03 | 16.15 | 00:00:00 | | 2004-09-08 | 2,233,900 | 16.20 | 16.24 | 16.12 | 16.19 | 00:00:00 | | 2004-09-09 | 2,593,900 | 16.40 | 16.50 | 16.20 | 16.42 | 00:00:00 | | 2004-09-10 | 951,800 | 16.45 | 16.60 | 16.29 | 16.55 | 00:00:00 | | 2004-09-13 | 853,700 | 16.65 | 16.69 | 16.50 | 16.64 | 00:00:00 | | 2004-09-14 | 1,143,500 | 16.63 | 16.86 | 16.50 | 16.81 | 00:00:00 | | 2004-09-15 | 985,800 | 16.81 | 16.89 | 16.72 | 16.75 | 00:00:00 | | 2004-09-16 | 1,555,800 | 16.76 | 16.82 | 16.50 | 16.55 | 00:00:00 | | 2004-09-17 | 2,701,400 | 16.52 | 16.75 | 16.50 | 16.75 | 00:00:00 | | 2004-09-20 | 807,500 | 16.65 | 16.65 | 16.52 | 16.56 | 00:00:00 | | 2004-09-21 | 1,087,200 | 16.51 | 16.62 | 16.40 | 16.50 | 00:00:00 | | 2004-09-22 | 1,327,400 | 16.50 | 16.81 | 16.39 | 16.74 | 00:00:00 | | 2004-09-23 | 1,433,200 | 16.74 | 17.28 | 16.74 | 17.25 | 00:00:00 | | 2004-09-24 | 1,218,300 | 17.40 | 17.46 | 17.26 | 17.32 | 00:00:00 | | 2004-09-27 | 1,722,100 | 17.30 | 17.30 | 16.99 | 17.09 | 00:00:00 | | 2004-09-28 | 1,084,400 | 17.25 | 17.30 | 17.10 | 17.11 | 00:00:00 | | 2004-09-29 | 1,388,100 | 17.05 | 17.28 | 17.04 | 17.27 | 00:00:00 | | 2004-09-30 | 2,232,500 | 17.35 | 17.77 | 17.17 | 17.59 | 00:00:00 | | 2004-10-01 | 1,211,100 | 17.69 | 17.94 | 17.69 | 17.86 | 00:00:00 | | 2004-10-04 | 1,722,700 | 17.93 | 18.09 | 17.87 | 18.09 | 00:00:00 | | 2004-10-05 | 1,854,500 | 18.17 | 18.18 | 17.92 | 18.10 | 00:00:00 | | 2004-10-06 | 1,184,800 | 18.07 | 18.19 | 17.83 | 17.99 | 00:00:00 | | 2004-10-07 | 867,800 | 18.00 | 18.00 | 17.60 | 17.70 | 00:00:00 | | 2004-10-08 | 1,699,200 | 17.61 | 17.70 | 17.23 | 17.30 | 00:00:00 | | 2004-10-11 | 1,308,100 | 17.55 | 17.74 | 17.43 | 17.65 | 00:00:00 | | 2004-10-12 | 1,264,800 | 17.55 | 17.86 | 17.35 | 17.84 | 00:00:00 | | 2004-10-13 | 2,193,300 | 18.22 | 18.25 | 17.94 | 18.00 | 00:00:00 | | 2004-10-14 | 1,569,500 | 17.90 | 17.97 | 17.59 | 17.87 | 00:00:00 | | 2004-10-15 | 1,347,200 | 17.88 | 18.02 | 17.85 | 17.90 | 00:00:00 | | 2004-10-18 | 973,400 | 17.99 | 17.99 | 17.75 | 17.81 | 00:00:00 | | 2004-10-19 | 2,625,100 | 17.94 | 17.98 | 17.48 | 17.65 | 00:00:00 | | 2004-10-20 | 1,392,300 | 17.65 | 17.65 | 17.38 | 17.55 | 00:00:00 | | 2004-10-21 | 2,791,400 | 17.45 | 17.45 | 16.92 | 17.06 | 00:00:00 | | 2004-10-22 | 1,216,900 | 17.10 | 17.23 | 16.82 | 16.97 | 00:00:00 | | 2004-10-25 | 1,186,200 | 16.90 | 16.90 | 16.57 | 16.67 | 00:00:00 | | 2004-10-26 | 2,013,700 | 16.60 | 16.73 | 16.47 | 16.60 | 00:00:00 | | 2004-10-27 | 1,218,600 | 16.70 | 16.81 | 16.52 | 16.72 | 00:00:00 | | 2004-10-28 | 916,300 | 16.75 | 16.80 | 16.60 | 16.71 | 00:00:00 | | 2004-10-29 | 957,400 | 16.59 | 16.90 | 16.59 | 16.77 | 00:00:00 | | 2004-11-01 | 1,736,800 | 16.67 | 17.07 | 16.61 | 17.02 | 00:00:00 | | 2004-11-02 | 11,147,200 | 17.15 | 17.57 | 16.40 | 16.51 | 00:00:00 | | 2004-11-03 | 7,384,800 | 16.50 | 16.59 | 16.00 | 16.01 | 00:00:00 | | 2004-11-04 | 7,011,600 | 15.87 | 16.27 | 15.87 | 16.09 | 00:00:00 | | 2004-11-05 | 3,028,500 | 16.17 | 16.25 | 15.97 | 16.07 | 00:00:00 | | 2004-11-08 | 1,414,700 | 16.02 | 16.15 | 16.00 | 16.14 | 00:00:00 | | 2004-11-09 | 7,816,900 | 16.14 | 16.24 | 15.97 | 16.00 | 00:00:00 | | 2004-11-10 | 4,148,300 | 16.00 | 16.10 | 15.98 | 16.00 | 00:00:00 | | 2004-11-11 | 3,336,100 | 16.00 | 16.31 | 15.99 | 16.20 | 00:00:00 | | 2004-11-12 | 1,852,900 | 16.19 | 16.31 | 16.11 | 16.20 | 00:00:00 | | 2004-11-15 | 3,291,000 | 16.25 | 16.53 | 16.22 | 16.30 | 00:00:00 | | 2004-11-16 | 2,306,900 | 16.15 | 16.24 | 16.10 | 16.18 | 00:00:00 | | 2004-11-17 | 1,552,900 | 16.30 | 16.37 | 16.14 | 16.20 | 00:00:00 | | 2004-11-18 | 3,218,200 | 16.20 | 16.20 | 16.00 | 16.08 | 00:00:00 | | 2004-11-19 | 1,548,000 | 16.04 | 16.31 | 16.01 | 16.02 | 00:00:00 | | 2004-11-22 | 3,914,100 | 16.00 | 16.16 | 15.89 | 16.04 | 00:00:00 | | 2004-11-23 | 1,905,900 | 16.15 | 16.19 | 16.00 | 16.08 | 00:00:00 | | 2004-11-24 | 3,118,600 | 16.08 | 16.19 | 16.00 | 16.05 | 00:00:00 | | 2004-11-26 | 589,900 | 16.15 | 16.17 | 16.03 | 16.08 | 00:00:00 | | 2004-11-29 | 3,885,900 | 16.17 | 16.25 | 15.99 | 16.10 | 00:00:00 | | 2004-11-30 | 4,279,700 | 16.08 | 16.19 | 15.95 | 15.99 | 00:00:00 | | 2004-12-01 | 3,405,600 | 16.02 | 16.12 | 15.95 | 16.00 | 00:00:00 | | 2004-12-02 | 3,455,200 | 16.00 | 16.00 | 15.65 | 15.70 | 00:00:00 | | 2004-12-03 | 2,655,700 | 15.62 | 15.73 | 15.52 | 15.65 | 00:00:00 | | 2004-12-06 | 3,010,200 | 15.67 | 15.83 | 15.56 | 15.74 | 00:00:00 | | 2004-12-07 | 3,635,500 | 15.76 | 16.00 | 15.72 | 15.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
