|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-07 | 3,635,500 | 15.76 | 16.00 | 15.72 | 15.92 | 00:00:00 | | 2004-12-08 | 2,052,700 | 15.92 | 15.95 | 15.70 | 15.84 | 00:00:00 | | 2004-12-09 | 1,733,900 | 15.77 | 16.00 | 15.70 | 15.95 | 00:00:00 | | 2004-12-10 | 2,139,200 | 16.20 | 16.25 | 16.01 | 16.17 | 00:00:00 | | 2004-12-13 | 1,847,800 | 16.30 | 16.35 | 16.09 | 16.21 | 00:00:00 | | 2004-12-14 | 1,676,200 | 16.30 | 16.35 | 16.20 | 16.26 | 00:00:00 | | 2004-12-15 | 2,442,200 | 16.26 | 16.70 | 16.26 | 16.69 | 00:00:00 | | 2004-12-16 | 2,169,900 | 16.59 | 16.96 | 16.58 | 16.92 | 00:00:00 | | 2004-12-17 | 1,089,900 | 16.85 | 16.90 | 16.56 | 16.60 | 00:00:00 | | 2004-12-20 | 1,457,200 | 16.65 | 16.76 | 16.35 | 16.46 | 00:00:00 | | 2004-12-21 | 1,048,200 | 16.60 | 16.61 | 16.44 | 16.46 | 00:00:00 | | 2004-12-22 | 1,878,000 | 16.26 | 16.44 | 16.14 | 16.34 | 00:00:00 | | 2004-12-23 | 1,310,200 | 16.31 | 16.49 | 16.28 | 16.35 | 00:00:00 | | 2004-12-27 | 1,095,700 | 16.26 | 16.45 | 16.17 | 16.20 | 00:00:00 | | 2004-12-28 | 726,400 | 16.21 | 16.48 | 16.20 | 16.48 | 00:00:00 | | 2004-12-29 | 1,081,300 | 16.41 | 16.57 | 16.33 | 16.49 | 00:00:00 | | 2004-12-30 | 1,126,300 | 16.58 | 16.80 | 16.52 | 16.77 | 00:00:00 | | 2004-12-31 | 865,100 | 16.70 | 16.78 | 16.55 | 16.74 | 00:00:00 | | 2005-01-03 | 1,235,500 | 16.74 | 16.74 | 16.41 | 16.49 | 00:00:00 | | 2005-01-04 | 2,481,400 | 16.50 | 16.52 | 16.00 | 16.05 | 00:00:00 | | 2005-01-05 | 2,320,500 | 16.06 | 16.15 | 15.98 | 16.00 | 00:00:00 | | 2005-01-06 | 1,905,600 | 16.00 | 16.12 | 15.94 | 16.03 | 00:00:00 | | 2005-01-07 | 4,269,000 | 16.05 | 16.49 | 16.03 | 16.22 | 00:00:00 | | 2005-01-10 | 6,648,400 | 16.80 | 17.01 | 16.39 | 16.61 | 00:00:00 | | 2005-01-11 | 4,054,300 | 16.25 | 16.33 | 16.17 | 16.20 | 00:00:00 | | 2005-01-12 | 1,948,100 | 16.20 | 16.28 | 16.05 | 16.15 | 00:00:00 | | 2005-01-13 | 2,101,400 | 16.19 | 16.19 | 16.04 | 16.19 | 00:00:00 | | 2005-01-14 | 1,809,400 | 16.17 | 16.44 | 16.17 | 16.40 | 00:00:00 | | 2005-01-18 | 2,434,500 | 16.41 | 16.41 | 16.22 | 16.35 | 00:00:00 | | 2005-01-19 | 1,752,200 | 16.43 | 16.43 | 16.10 | 16.13 | 00:00:00 | | 2005-01-20 | 1,449,500 | 16.12 | 16.17 | 16.05 | 16.10 | 00:00:00 | | 2005-01-21 | 1,684,900 | 16.10 | 16.23 | 16.06 | 16.10 | 00:00:00 | | 2005-01-24 | 3,425,400 | 15.98 | 15.98 | 15.77 | 15.91 | 00:00:00 | | 2005-01-25 | 2,271,800 | 15.92 | 15.94 | 15.84 | 15.85 | 00:00:00 | | 2005-01-26 | 2,622,500 | 15.84 | 15.88 | 15.69 | 15.80 | 00:00:00 | | 2005-01-27 | 5,235,100 | 15.35 | 15.41 | 15.20 | 15.23 | 00:00:00 | | 2005-01-28 | 4,111,700 | 15.27 | 15.27 | 14.97 | 15.07 | 00:00:00 | | 2005-01-31 | 2,501,900 | 15.10 | 15.20 | 14.95 | 15.05 | 00:00:00 | | 2005-02-01 | 4,192,900 | 15.00 | 15.10 | 14.79 | 14.80 | 00:00:00 | | 2005-02-02 | 3,533,000 | 14.90 | 14.94 | 14.71 | 14.74 | 00:00:00 | | 2005-02-03 | 1,555,300 | 14.75 | 14.85 | 14.66 | 14.74 | 00:00:00 | | 2005-02-04 | 2,042,900 | 14.69 | 14.79 | 14.68 | 14.74 | 00:00:00 | | 2005-02-07 | 1,769,700 | 14.75 | 14.88 | 14.70 | 14.87 | 00:00:00 | | 2005-02-08 | 1,636,700 | 14.91 | 14.95 | 14.69 | 14.71 | 00:00:00 | | 2005-02-09 | 2,926,500 | 14.76 | 14.90 | 14.65 | 14.74 | 00:00:00 | | 2005-02-10 | 4,798,100 | 15.00 | 15.45 | 14.87 | 15.29 | 00:00:00 | | 2005-02-11 | 14,780,500 | 15.28 | 15.45 | 15.20 | 15.29 | 00:00:00 | | 2005-02-14 | 5,133,500 | 15.33 | 15.38 | 15.19 | 15.33 | 00:00:00 | | 2005-02-15 | 4,653,000 | 15.41 | 15.41 | 15.19 | 15.21 | 00:00:00 | | 2005-02-16 | 3,095,400 | 15.22 | 15.28 | 15.15 | 15.27 | 00:00:00 | | 2005-02-17 | 3,156,200 | 15.29 | 15.29 | 15.18 | 15.20 | 00:00:00 | | 2005-02-18 | 2,247,800 | 15.15 | 15.19 | 15.06 | 15.12 | 00:00:00 | | 2005-02-22 | 3,874,000 | 15.05 | 15.11 | 15.01 | 15.10 | 00:00:00 | | 2005-02-23 | 3,753,400 | 15.10 | 15.19 | 15.07 | 15.16 | 00:00:00 | | 2005-02-24 | 3,288,200 | 15.07 | 15.19 | 15.07 | 15.11 | 00:00:00 | | 2005-02-25 | 2,916,800 | 15.14 | 15.27 | 15.06 | 15.10 | 00:00:00 | | 2005-02-28 | 3,151,100 | 15.11 | 15.22 | 14.98 | 15.01 | 00:00:00 | | 2005-03-01 | 3,664,800 | 15.08 | 15.08 | 14.97 | 15.02 | 00:00:00 | | 2005-03-02 | 2,840,800 | 14.99 | 15.31 | 14.99 | 15.16 | 00:00:00 | | 2005-03-03 | 2,191,700 | 15.25 | 15.33 | 15.15 | 15.30 | 00:00:00 | | 2005-03-04 | 2,586,400 | 15.38 | 15.44 | 15.30 | 15.37 | 00:00:00 | | 2005-03-07 | 1,902,600 | 15.35 | 15.53 | 15.29 | 15.40 | 00:00:00 | | 2005-03-08 | 1,699,600 | 15.45 | 15.45 | 15.35 | 15.36 | 00:00:00 | | 2005-03-09 | 1,710,400 | 15.30 | 15.40 | 15.23 | 15.30 | 00:00:00 | | 2005-03-10 | 1,531,700 | 15.25 | 15.40 | 15.05 | 15.09 | 00:00:00 | | 2005-03-11 | 1,693,000 | 15.13 | 15.17 | 14.99 | 15.05 | 00:00:00 | | 2005-03-14 | 1,948,700 | 15.00 | 15.15 | 14.96 | 14.97 | 00:00:00 | | 2005-03-15 | 2,440,500 | 14.96 | 15.05 | 14.86 | 14.92 | 00:00:00 | | 2005-03-16 | 2,472,200 | 14.85 | 14.88 | 14.66 | 14.66 | 00:00:00 | | 2005-03-17 | 2,238,400 | 14.72 | 14.83 | 14.50 | 14.68 | 00:00:00 | | 2005-03-18 | 1,930,300 | 14.68 | 14.71 | 14.45 | 14.54 | 00:00:00 | | 2005-03-21 | 729,100 | 14.57 | 14.67 | 14.42 | 14.45 | 00:00:00 | | 2005-03-22 | 2,571,400 | 14.40 | 14.61 | 14.21 | 14.51 | 00:00:00 | | 2005-03-23 | 2,385,100 | 14.50 | 14.61 | 14.28 | 14.49 | 00:00:00 | | 2005-03-24 | 2,130,300 | 14.49 | 14.55 | 14.22 | 14.41 | 00:00:00 | | 2005-03-28 | 1,199,400 | 14.38 | 14.55 | 14.35 | 14.43 | 00:00:00 | | 2005-03-29 | 1,547,000 | 14.41 | 14.49 | 14.36 | 14.43 | 00:00:00 | | 2005-03-30 | 2,472,200 | 14.45 | 14.54 | 14.38 | 14.41 | 00:00:00 | | 2005-03-31 | 2,762,800 | 14.46 | 14.50 | 14.36 | 14.42 | 00:00:00 | | 2005-04-01 | 1,507,300 | 14.45 | 14.73 | 14.42 | 14.43 | 00:00:00 | | 2005-04-04 | 2,059,600 | 14.43 | 14.43 | 14.25 | 14.32 | 00:00:00 | | 2005-04-05 | 1,211,800 | 14.32 | 14.43 | 14.31 | 14.40 | 00:00:00 | | 2005-04-06 | 1,367,200 | 14.39 | 14.52 | 14.32 | 14.49 | 00:00:00 | | 2005-04-07 | 2,105,600 | 14.53 | 14.70 | 14.52 | 14.64 | 00:00:00 | | 2005-04-08 | 1,234,700 | 14.59 | 14.83 | 14.51 | 14.51 | 00:00:00 | | 2005-04-11 | 2,547,200 | 15.00 | 15.13 | 14.78 | 15.06 | 00:00:00 | | 2005-04-12 | 1,962,900 | 15.05 | 15.13 | 14.91 | 15.10 | 00:00:00 | | 2005-04-13 | 1,483,200 | 15.10 | 15.10 | 14.69 | 14.75 | 00:00:00 | | 2005-04-14 | 1,788,800 | 14.75 | 14.85 | 14.45 | 14.46 | 00:00:00 | | 2005-04-15 | 4,055,200 | 14.47 | 14.65 | 14.36 | 14.64 | 00:00:00 | | 2005-04-18 | 3,017,000 | 14.58 | 14.73 | 14.53 | 14.66 | 00:00:00 | | 2005-04-19 | 1,882,200 | 14.73 | 14.90 | 14.50 | 14.50 | 00:00:00 | | 2005-04-20 | 2,653,200 | 14.53 | 14.53 | 14.06 | 14.16 | 00:00:00 | | 2005-04-21 | 1,993,300 | 14.16 | 14.30 | 14.07 | 14.17 | 00:00:00 | | 2005-04-22 | 2,093,400 | 14.21 | 14.23 | 13.88 | 14.01 | 00:00:00 | | 2005-04-25 | 1,281,800 | 14.04 | 14.14 | 13.99 | 14.07 | 00:00:00 | | 2005-04-26 | 2,985,800 | 14.10 | 14.19 | 14.01 | 14.03 | 00:00:00 | | 2005-04-27 | 1,140,700 | 14.00 | 14.06 | 13.89 | 14.00 | 00:00:00 | | 2005-04-28 | 2,526,000 | 13.99 | 14.07 | 13.92 | 13.95 | 00:00:00 | | 2005-04-29 | 3,353,900 | 14.04 | 14.15 | 13.90 | 14.12 | 00:00:00 | | 2005-05-02 | 8,530,700 | 15.30 | 15.40 | 14.73 | 14.87 | 00:00:00 | | 2005-05-03 | 2,129,400 | 14.87 | 15.02 | 14.79 | 14.92 | 00:00:00 | | 2005-05-04 | 1,910,700 | 15.00 | 15.07 | 14.90 | 14.94 | 00:00:00 | | 2005-05-05 | 1,884,800 | 15.01 | 15.05 | 14.92 | 14.98 | 00:00:00 | | 2005-05-06 | 3,497,500 | 14.98 | 14.98 | 14.43 | 14.63 | 00:00:00 | | 2005-05-09 | 1,594,700 | 14.53 | 14.83 | 14.53 | 14.80 | 00:00:00 | | 2005-05-10 | 1,409,300 | 14.82 | 14.83 | 14.69 | 14.74 | 00:00:00 | | 2005-05-11 | 1,954,300 | 14.68 | 14.78 | 14.60 | 14.75 | 00:00:00 | | 2005-05-12 | 1,326,000 | 14.75 | 14.80 | 14.55 | 14.74 | 00:00:00 | | 2005-05-13 | 900,700 | 14.70 | 14.79 | 14.50 | 14.72 | 00:00:00 | | 2005-05-16 | 768,000 | 14.66 | 14.75 | 14.52 | 14.57 | 00:00:00 | | 2005-05-17 | 1,371,900 | 14.59 | 14.85 | 14.55 | 14.85 | 00:00:00 | | 2005-05-18 | 1,745,500 | 14.70 | 14.81 | 14.61 | 14.71 | 00:00:00 | | 2005-05-19 | 968,600 | 14.74 | 14.95 | 14.70 | 14.90 | 00:00:00 | | 2005-05-20 | 1,542,500 | 14.85 | 14.90 | 14.80 | 14.87 | 00:00:00 | | 2005-05-23 | 922,800 | 14.91 | 14.99 | 14.83 | 14.91 | 00:00:00 | | 2005-05-24 | 711,900 | 14.91 | 14.97 | 14.80 | 14.91 | 00:00:00 | | 2005-05-25 | 1,061,400 | 14.88 | 14.88 | 14.71 | 14.74 | 00:00:00 | | 2005-05-26 | 825,700 | 14.74 | 14.76 | 14.69 | 14.76 | 00:00:00 | | 2005-05-27 | 960,800 | 14.80 | 14.92 | 14.69 | 14.87 | 00:00:00 | | 2005-05-31 | 3,195,900 | 14.87 | 15.03 | 14.80 | 14.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
