|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-31 | 3,195,900 | 14.87 | 15.03 | 14.80 | 14.93 | 00:00:00 | | 2005-06-01 | 1,464,900 | 15.00 | 15.10 | 14.82 | 14.95 | 00:00:00 | | 2005-06-02 | 1,478,700 | 14.96 | 15.20 | 14.96 | 15.18 | 00:00:00 | | 2005-06-03 | 936,300 | 15.11 | 15.11 | 15.00 | 15.00 | 00:00:00 | | 2005-06-06 | 1,277,100 | 15.00 | 15.04 | 14.84 | 14.86 | 00:00:00 | | 2005-06-07 | 1,193,900 | 14.91 | 15.04 | 14.83 | 14.97 | 00:00:00 | | 2005-06-08 | 1,630,600 | 14.98 | 15.12 | 14.95 | 15.04 | 00:00:00 | | 2005-06-09 | 1,813,900 | 15.08 | 15.17 | 14.98 | 15.17 | 00:00:00 | | 2005-06-10 | 1,967,300 | 15.20 | 15.34 | 15.09 | 15.27 | 00:00:00 | | 2005-06-13 | 2,159,800 | 15.32 | 15.37 | 15.25 | 15.30 | 00:00:00 | | 2005-06-14 | 1,707,200 | 15.33 | 15.40 | 15.29 | 15.32 | 00:00:00 | | 2005-06-15 | 3,991,000 | 15.30 | 15.39 | 15.20 | 15.32 | 00:00:00 | | 2005-06-16 | 1,818,500 | 15.34 | 15.43 | 15.13 | 15.21 | 00:00:00 | | 2005-06-17 | 2,044,200 | 15.25 | 15.36 | 14.98 | 15.02 | 00:00:00 | | 2005-06-20 | 1,926,700 | 15.02 | 15.50 | 15.02 | 15.48 | 00:00:00 | | 2005-06-21 | 1,738,700 | 15.51 | 15.63 | 15.44 | 15.57 | 00:00:00 | | 2005-06-22 | 2,524,000 | 15.66 | 15.87 | 15.50 | 15.80 | 00:00:00 | | 2005-06-23 | 2,388,900 | 15.80 | 15.91 | 15.66 | 15.69 | 00:00:00 | | 2005-06-24 | 3,024,800 | 15.50 | 15.76 | 15.50 | 15.60 | 00:00:00 | | 2005-06-27 | 2,442,300 | 15.60 | 15.73 | 15.42 | 15.46 | 00:00:00 | | 2005-06-28 | 1,074,100 | 15.44 | 15.57 | 15.30 | 15.54 | 00:00:00 | | 2005-06-29 | 1,676,700 | 15.48 | 15.66 | 15.38 | 15.42 | 00:00:00 | | 2005-06-30 | 2,667,300 | 15.25 | 15.58 | 15.25 | 15.50 | 00:00:00 | | 2005-07-01 | 1,324,100 | 15.47 | 15.60 | 15.41 | 15.51 | 00:00:00 | | 2005-07-05 | 1,279,300 | 15.46 | 15.56 | 15.28 | 15.54 | 00:00:00 | | 2005-07-06 | 1,219,200 | 15.47 | 15.62 | 15.43 | 15.57 | 00:00:00 | | 2005-07-07 | 1,439,600 | 15.50 | 15.51 | 15.35 | 15.45 | 00:00:00 | | 2005-07-08 | 1,364,000 | 15.40 | 15.76 | 15.40 | 15.65 | 00:00:00 | | 2005-07-11 | 1,397,600 | 15.80 | 15.87 | 15.70 | 15.84 | 00:00:00 | | 2005-07-12 | 1,427,900 | 15.72 | 15.85 | 15.72 | 15.80 | 00:00:00 | | 2005-07-13 | 1,129,800 | 15.80 | 15.83 | 15.71 | 15.83 | 00:00:00 | | 2005-07-14 | 1,658,800 | 16.40 | 16.40 | 15.87 | 15.95 | 00:00:00 | | 2005-07-15 | 1,806,900 | 15.90 | 16.12 | 15.84 | 15.92 | 00:00:00 | | 2005-07-18 | 1,394,800 | 15.82 | 15.88 | 15.65 | 15.71 | 00:00:00 | | 2005-07-19 | 822,100 | 15.70 | 15.78 | 15.66 | 15.70 | 00:00:00 | | 2005-07-20 | 1,583,500 | 15.66 | 15.72 | 15.48 | 15.50 | 00:00:00 | | 2005-07-21 | 1,596,700 | 15.51 | 15.59 | 15.25 | 15.40 | 00:00:00 | | 2005-07-22 | 1,868,800 | 15.40 | 15.45 | 15.29 | 15.42 | 00:00:00 | | 2005-07-25 | 2,415,000 | 15.34 | 15.45 | 15.20 | 15.31 | 00:00:00 | | 2005-07-26 | 1,590,800 | 15.28 | 15.50 | 15.24 | 15.40 | 00:00:00 | | 2005-07-27 | 1,719,200 | 15.44 | 15.50 | 15.33 | 15.49 | 00:00:00 | | 2005-07-28 | 1,180,800 | 15.58 | 15.69 | 15.52 | 15.67 | 00:00:00 | | 2005-07-29 | 1,210,900 | 15.68 | 15.68 | 15.40 | 15.40 | 00:00:00 | | 2005-08-01 | 1,325,500 | 15.37 | 15.42 | 15.31 | 15.36 | 00:00:00 | | 2005-08-02 | 1,432,600 | 15.36 | 15.43 | 15.36 | 15.41 | 00:00:00 | | 2005-08-03 | 1,611,300 | 15.40 | 15.52 | 15.40 | 15.41 | 00:00:00 | | 2005-08-04 | 4,186,800 | 15.40 | 16.03 | 15.35 | 15.83 | 00:00:00 | | 2005-08-05 | 1,332,700 | 15.83 | 15.91 | 15.67 | 15.85 | 00:00:00 | | 2005-08-08 | 3,671,300 | 15.88 | 16.07 | 15.80 | 16.06 | 00:00:00 | | 2005-08-09 | 1,751,100 | 16.14 | 16.40 | 16.01 | 16.39 | 00:00:00 | | 2005-08-10 | 2,543,800 | 16.40 | 16.55 | 16.13 | 16.19 | 00:00:00 | | 2005-08-11 | 1,847,700 | 16.23 | 16.34 | 16.12 | 16.18 | 00:00:00 | | 2005-08-12 | 1,459,200 | 16.18 | 16.29 | 16.04 | 16.17 | 00:00:00 | | 2005-08-15 | 4,090,400 | 16.31 | 16.79 | 16.31 | 16.50 | 00:00:00 | | 2005-08-16 | 2,313,400 | 16.50 | 16.65 | 16.41 | 16.61 | 00:00:00 | | 2005-08-17 | 1,550,100 | 16.61 | 16.73 | 16.41 | 16.55 | 00:00:00 | | 2005-08-18 | 1,293,900 | 16.56 | 16.56 | 16.32 | 16.36 | 00:00:00 | | 2005-08-19 | 1,262,000 | 16.34 | 16.35 | 16.12 | 16.14 | 00:00:00 | | 2005-08-22 | 1,547,300 | 16.16 | 16.25 | 16.11 | 16.21 | 00:00:00 | | 2005-08-23 | 1,140,700 | 16.16 | 16.19 | 16.02 | 16.03 | 00:00:00 | | 2005-08-24 | 1,942,500 | 15.90 | 15.98 | 15.74 | 15.74 | 00:00:00 | | 2005-08-25 | 1,649,800 | 15.81 | 15.97 | 15.77 | 15.91 | 00:00:00 | | 2005-08-26 | 2,217,100 | 15.96 | 16.20 | 15.91 | 16.00 | 00:00:00 | | 2005-08-29 | 978,600 | 15.94 | 16.05 | 15.92 | 15.96 | 00:00:00 | | 2005-08-30 | 1,539,200 | 15.99 | 16.16 | 15.90 | 16.08 | 00:00:00 | | 2005-08-31 | 1,530,800 | 16.08 | 16.11 | 15.84 | 15.91 | 00:00:00 | | 2005-09-01 | 1,846,400 | 15.97 | 16.13 | 15.88 | 16.00 | 00:00:00 | | 2005-09-02 | 1,103,000 | 16.00 | 16.08 | 15.86 | 16.00 | 00:00:00 | | 2005-09-06 | 1,185,100 | 15.97 | 16.16 | 15.94 | 16.14 | 00:00:00 | | 2005-09-07 | 932,400 | 16.08 | 16.17 | 15.92 | 16.10 | 00:00:00 | | 2005-09-08 | 1,035,000 | 16.07 | 16.19 | 15.99 | 16.01 | 00:00:00 | | 2005-09-09 | 1,211,800 | 16.00 | 16.09 | 15.84 | 15.88 | 00:00:00 | | 2005-09-12 | 1,438,700 | 15.97 | 16.17 | 15.89 | 16.01 | 00:00:00 | | 2005-09-13 | 1,152,200 | 16.13 | 16.13 | 15.84 | 15.88 | 00:00:00 | | 2005-09-14 | 1,697,400 | 15.93 | 15.99 | 15.83 | 15.85 | 00:00:00 | | 2005-09-15 | 4,930,200 | 15.75 | 15.76 | 15.10 | 15.14 | 00:00:00 | | 2005-09-16 | 1,969,300 | 15.15 | 15.28 | 15.12 | 15.15 | 00:00:00 | | 2005-09-19 | 1,556,000 | 15.12 | 15.23 | 14.91 | 14.99 | 00:00:00 | | 2005-09-20 | 1,884,500 | 14.95 | 15.11 | 14.86 | 14.87 | 00:00:00 | | 2005-09-21 | 3,504,100 | 14.97 | 15.05 | 14.51 | 14.70 | 00:00:00 | | 2005-09-22 | 1,197,700 | 14.60 | 14.81 | 14.57 | 14.69 | 00:00:00 | | 2005-09-23 | 2,485,400 | 14.66 | 14.85 | 14.48 | 14.82 | 00:00:00 | | 2005-09-26 | 1,846,300 | 14.88 | 14.99 | 14.77 | 14.85 | 00:00:00 | | 2005-09-27 | 1,540,100 | 14.83 | 15.01 | 14.79 | 14.98 | 00:00:00 | | 2005-09-28 | 2,311,100 | 15.08 | 15.08 | 14.85 | 14.91 | 00:00:00 | | 2005-09-29 | 1,312,300 | 14.86 | 14.98 | 14.75 | 14.95 | 00:00:00 | | 2005-09-30 | 1,289,100 | 14.93 | 15.03 | 14.90 | 14.98 | 00:00:00 | | 2005-10-03 | 3,476,100 | 15.01 | 15.07 | 14.76 | 14.86 | 00:00:00 | | 2005-10-04 | 1,465,100 | 14.86 | 14.92 | 14.68 | 14.70 | 00:00:00 | | 2005-10-05 | 1,182,300 | 14.70 | 14.74 | 14.56 | 14.59 | 00:00:00 | | 2005-10-06 | 1,659,800 | 14.56 | 14.74 | 14.50 | 14.62 | 00:00:00 | | 2005-10-07 | 1,028,900 | 14.61 | 14.75 | 14.60 | 14.70 | 00:00:00 | | 2005-10-10 | 1,105,800 | 14.70 | 14.89 | 14.65 | 14.71 | 00:00:00 | | 2005-10-11 | 1,572,200 | 14.70 | 14.75 | 14.35 | 14.39 | 00:00:00 | | 2005-10-12 | 1,848,000 | 14.35 | 14.68 | 14.35 | 14.42 | 00:00:00 | | 2005-10-13 | 1,809,000 | 14.42 | 14.42 | 14.22 | 14.38 | 00:00:00 | | 2005-10-14 | 1,392,200 | 14.39 | 14.59 | 14.39 | 14.57 | 00:00:00 | | 2005-10-17 | 1,845,400 | 14.55 | 14.61 | 14.49 | 14.52 | 00:00:00 | | 2005-10-18 | 2,158,000 | 14.55 | 14.55 | 14.22 | 14.27 | 00:00:00 | | 2005-10-19 | 2,108,500 | 14.19 | 14.27 | 14.05 | 14.27 | 00:00:00 | | 2005-10-20 | 1,742,500 | 14.20 | 14.37 | 14.13 | 14.17 | 00:00:00 | | 2005-10-21 | 2,060,800 | 14.17 | 14.26 | 14.04 | 14.05 | 00:00:00 | | 2005-10-24 | 2,014,200 | 14.03 | 14.35 | 13.99 | 14.22 | 00:00:00 | | 2005-10-25 | 1,554,400 | 14.19 | 14.25 | 14.08 | 14.15 | 00:00:00 | | 2005-10-26 | 1,630,200 | 14.08 | 14.30 | 14.04 | 14.06 | 00:00:00 | | 2005-10-27 | 1,580,300 | 14.01 | 14.10 | 13.81 | 13.90 | 00:00:00 | | 2005-10-28 | 2,109,000 | 13.89 | 14.03 | 13.83 | 14.01 | 00:00:00 | | 2005-10-31 | 2,339,200 | 14.11 | 14.40 | 14.03 | 14.22 | 00:00:00 | | 2005-11-01 | 3,132,900 | 14.13 | 14.30 | 14.09 | 14.25 | 00:00:00 | | 2005-11-02 | 2,546,300 | 14.28 | 14.59 | 14.24 | 14.56 | 00:00:00 | | 2005-11-03 | 3,214,800 | 14.50 | 14.51 | 14.24 | 14.27 | 00:00:00 | | 2005-11-04 | 1,936,900 | 14.30 | 14.49 | 14.27 | 14.42 | 00:00:00 | | 2005-11-07 | 958,200 | 14.46 | 14.60 | 14.44 | 14.57 | 00:00:00 | | 2005-11-08 | 2,614,000 | 14.56 | 14.57 | 14.29 | 14.37 | 00:00:00 | | 2005-11-09 | 2,038,600 | 14.37 | 14.37 | 14.08 | 14.10 | 00:00:00 | | 2005-11-10 | 2,587,800 | 14.04 | 14.10 | 13.90 | 13.96 | 00:00:00 | | 2005-11-11 | 2,543,700 | 13.91 | 13.99 | 13.80 | 13.86 | 00:00:00 | | 2005-11-14 | 2,856,300 | 13.90 | 13.90 | 13.69 | 13.76 | 00:00:00 | | 2005-11-15 | 1,658,400 | 13.67 | 13.78 | 13.66 | 13.69 | 00:00:00 | | 2005-11-16 | 2,076,700 | 13.82 | 13.82 | 13.61 | 13.70 | 00:00:00 | | 2005-11-17 | 1,661,800 | 13.68 | 13.72 | 13.47 | 13.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
