|
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 | 2005-11-17 | 1,661,800 | 13.68 | 13.72 | 13.47 | 13.62 | 00:00:00 | 2005-11-18 | 3,056,300 | 13.61 | 13.86 | 13.61 | 13.74 | 00:00:00 | 2005-11-21 | 3,437,300 | 13.69 | 13.88 | 13.69 | 13.79 | 00:00:00 | 2005-11-22 | 3,611,800 | 13.79 | 13.85 | 13.72 | 13.84 | 00:00:00 | 2005-11-23 | 1,273,900 | 13.82 | 14.03 | 13.80 | 14.01 | 00:00:00 | 2005-11-25 | 646,600 | 14.03 | 14.04 | 13.86 | 13.93 | 00:00:00 | 2005-11-28 | 2,044,100 | 13.89 | 13.93 | 13.75 | 13.76 | 00:00:00 | 2005-11-29 | 4,520,000 | 13.80 | 13.80 | 13.33 | 13.41 | 00:00:00 | 2005-11-30 | 3,817,900 | 13.42 | 13.42 | 13.17 | 13.19 | 00:00:00 | 2005-12-01 | 3,963,400 | 13.26 | 13.68 | 13.26 | 13.63 | 00:00:00 | 2005-12-02 | 2,386,800 | 13.53 | 13.62 | 13.46 | 13.60 | 00:00:00 | 2005-12-05 | 2,672,100 | 13.55 | 13.57 | 13.45 | 13.56 | 00:00:00 | 2005-12-06 | 1,927,900 | 13.57 | 13.68 | 13.55 | 13.64 | 00:00:00 | 2005-12-07 | 2,368,300 | 13.62 | 13.69 | 13.58 | 13.68 | 00:00:00 | 2005-12-08 | 1,854,900 | 13.62 | 13.70 | 13.55 | 13.62 | 00:00:00 | 2005-12-09 | 1,488,200 | 13.65 | 13.78 | 13.59 | 13.74 | 00:00:00 | 2005-12-12 | 1,817,500 | 13.73 | 13.80 | 13.65 | 13.77 | 00:00:00 | 2005-12-13 | 2,510,200 | 13.72 | 13.78 | 13.63 | 13.72 | 00:00:00 | 2005-12-14 | 3,839,600 | 13.67 | 13.70 | 13.55 | 13.58 | 00:00:00 | 2005-12-15 | 2,925,000 | 13.57 | 13.68 | 13.55 | 13.63 | 00:00:00 | 2005-12-16 | 2,402,400 | 13.65 | 13.87 | 13.59 | 13.80 | 00:00:00 | 2005-12-19 | 2,539,400 | 13.78 | 13.90 | 13.68 | 13.90 | 00:00:00 | 2005-12-20 | 2,963,700 | 13.85 | 13.85 | 13.69 | 13.75 | 00:00:00 | 2005-12-21 | 2,467,600 | 13.79 | 13.96 | 13.63 | 13.71 | 00:00:00 | 2005-12-22 | 3,658,300 | 13.80 | 14.34 | 13.75 | 14.24 | 00:00:00 | 2005-12-23 | 1,837,700 | 14.24 | 14.44 | 14.24 | 14.33 | 00:00:00 | 2005-12-27 | 1,899,100 | 14.31 | 14.48 | 14.14 | 14.19 | 00:00:00 | 2005-12-28 | 1,662,100 | 14.15 | 14.20 | 14.08 | 14.14 | 00:00:00 | 2005-12-29 | 1,454,900 | 14.17 | 14.35 | 14.16 | 14.28 | 00:00:00 | 2005-12-30 | 1,481,300 | 14.20 | 14.31 | 14.01 | 14.12 | 00:00:00 | 2006-01-03 | 2,023,600 | 14.14 | 14.42 | 13.99 | 14.38 | 00:00:00 | 2006-01-04 | 2,841,300 | 14.32 | 14.49 | 14.30 | 14.45 | 00:00:00 | 2006-01-05 | 2,751,800 | 14.46 | 14.55 | 14.28 | 14.31 | 00:00:00 | 2006-01-06 | 2,957,300 | 14.43 | 14.80 | 14.40 | 14.76 | 00:00:00 | 2006-01-09 | 2,981,100 | 14.81 | 14.98 | 14.68 | 14.95 | 00:00:00 | 2006-01-10 | 2,216,800 | 14.83 | 14.92 | 14.48 | 14.53 | 00:00:00 | 2006-01-11 | 1,474,100 | 14.52 | 14.53 | 14.37 | 14.46 | 00:00:00 | 2006-01-12 | 1,252,800 | 14.41 | 14.58 | 14.41 | 14.50 | 00:00:00 | 2006-01-13 | 945,400 | 14.53 | 14.57 | 14.39 | 14.52 | 00:00:00 | 2006-01-17 | 3,894,700 | 14.20 | 14.35 | 14.06 | 14.17 | 00:00:00 | 2006-01-18 | 3,253,200 | 14.07 | 14.28 | 14.05 | 14.28 | 00:00:00 | 2006-01-19 | 3,122,600 | 14.24 | 14.40 | 14.19 | 14.30 | 00:00:00 | 2006-01-20 | 2,111,900 | 14.25 | 14.32 | 14.21 | 14.29 | 00:00:00 | 2006-01-23 | 2,007,500 | 14.29 | 14.42 | 14.22 | 14.26 | 00:00:00 | 2006-01-24 | 3,500,000 | 14.23 | 14.26 | 13.98 | 14.02 | 00:00:00 | 2006-01-25 | 1,798,900 | 14.02 | 14.10 | 13.98 | 14.04 | 00:00:00 | 2006-01-26 | 1,496,000 | 14.08 | 14.15 | 13.89 | 13.98 | 00:00:00 | 2006-01-27 | 2,078,000 | 14.02 | 14.06 | 13.87 | 13.94 | 00:00:00 | 2006-01-30 | 2,666,000 | 13.90 | 14.10 | 13.88 | 14.08 | 00:00:00 | 2006-01-31 | 3,190,900 | 13.94 | 14.09 | 13.82 | 13.83 | 00:00:00 | 2006-02-01 | 3,599,800 | 13.81 | 13.93 | 13.76 | 13.78 | 00:00:00 | 2006-02-02 | 5,397,400 | 13.75 | 13.75 | 13.47 | 13.48 | 00:00:00 | 2006-02-03 | 2,968,500 | 13.48 | 13.65 | 13.41 | 13.50 | 00:00:00 | 2006-02-06 | 4,493,800 | 13.50 | 13.70 | 13.42 | 13.53 | 00:00:00 | 2006-02-07 | 2,832,800 | 13.55 | 13.65 | 13.28 | 13.57 | 00:00:00 | 2006-02-08 | 16,601,700 | 14.50 | 14.50 | 13.92 | 14.06 | 00:00:00 | 2006-02-09 | 5,526,200 | 14.11 | 14.36 | 14.10 | 14.24 | 00:00:00 | 2006-02-10 | 5,261,900 | 14.44 | 14.78 | 14.39 | 14.76 | 00:00:00 | 2006-02-13 | 3,449,500 | 14.97 | 14.98 | 14.64 | 14.90 | 00:00:00 | 2006-02-14 | 4,273,200 | 14.91 | 15.11 | 14.84 | 15.07 | 00:00:00 | 2006-02-15 | 4,362,100 | 14.93 | 15.23 | 14.91 | 15.21 | 00:00:00 | 2006-02-16 | 3,377,200 | 15.18 | 15.29 | 15.11 | 15.26 | 00:00:00 | 2006-02-17 | 2,685,000 | 15.29 | 15.56 | 15.21 | 15.49 | 00:00:00 | 2006-02-21 | 4,238,600 | 15.58 | 15.69 | 15.51 | 15.64 | 00:00:00 | 2006-02-22 | 4,629,500 | 15.67 | 15.77 | 15.55 | 15.58 | 00:00:00 | 2006-02-23 | 4,187,500 | 15.58 | 15.81 | 15.52 | 15.67 | 00:00:00 | 2006-02-24 | 2,700,900 | 15.68 | 15.72 | 15.49 | 15.68 | 00:00:00 | 2006-02-27 | 3,085,300 | 15.59 | 15.87 | 15.57 | 15.80 | 00:00:00 | 2006-02-28 | 4,567,500 | 15.70 | 15.80 | 15.66 | 15.76 | 00:00:00 | 2006-03-01 | 2,775,300 | 15.77 | 15.79 | 15.64 | 15.76 | 00:00:00 | 2006-03-02 | 5,337,900 | 15.75 | 15.84 | 15.67 | 15.69 | 00:00:00 | 2006-03-03 | 2,781,700 | 15.63 | 15.80 | 15.57 | 15.76 | 00:00:00 | 2006-03-06 | 7,809,200 | 15.72 | 15.72 | 15.39 | 15.48 | 00:00:00 | 2006-03-07 | 5,184,800 | 15.47 | 15.54 | 15.37 | 15.54 | 00:00:00 | 2006-03-08 | 1,961,900 | 15.54 | 15.55 | 15.43 | 15.46 | 00:00:00 | 2006-03-09 | 1,924,800 | 15.46 | 15.55 | 15.42 | 15.52 | 00:00:00 | 2006-03-10 | 1,793,400 | 15.53 | 15.59 | 15.48 | 15.58 | 00:00:00 | 2006-03-13 | 2,077,600 | 15.53 | 15.63 | 15.50 | 15.57 | 00:00:00 | 2006-03-14 | 1,784,000 | 15.53 | 15.64 | 15.49 | 15.64 | 00:00:00 | 2006-03-15 | 1,845,400 | 15.66 | 15.74 | 15.62 | 15.73 | 00:00:00 | 2006-03-16 | 1,842,200 | 15.70 | 15.76 | 15.58 | 15.72 | 00:00:00 | 2006-03-17 | 2,470,700 | 15.75 | 15.84 | 15.75 | 15.84 | 00:00:00 | 2006-03-20 | 3,453,800 | 15.82 | 16.04 | 15.81 | 16.04 | 00:00:00 | 2006-03-21 | 2,541,200 | 16.00 | 16.09 | 15.98 | 16.02 | 00:00:00 | 2006-03-22 | 2,105,200 | 15.98 | 16.10 | 15.93 | 16.07 | 00:00:00 | 2006-03-23 | 1,916,900 | 16.08 | 16.14 | 16.03 | 16.12 | 00:00:00 | 2006-03-24 | 1,815,600 | 16.13 | 16.15 | 16.02 | 16.15 | 00:00:00 | 2006-03-27 | 3,501,000 | 16.08 | 16.10 | 15.99 | 16.04 | 00:00:00 | 2006-03-28 | 2,120,100 | 15.98 | 16.14 | 15.98 | 16.10 | 00:00:00 | 2006-03-29 | 2,949,800 | 16.09 | 16.19 | 15.97 | 16.09 | 00:00:00 | 2006-03-30 | 2,905,700 | 16.00 | 16.25 | 16.00 | 16.23 | 00:00:00 | 2006-03-31 | 2,898,500 | 16.23 | 16.40 | 16.20 | 16.40 | 00:00:00 | 2006-04-03 | 3,130,300 | 16.47 | 16.53 | 16.39 | 16.42 | 00:00:00 | 2006-04-04 | 2,368,000 | 16.42 | 16.61 | 16.34 | 16.60 | 00:00:00 | 2006-04-05 | 1,881,700 | 16.58 | 16.76 | 16.55 | 16.73 | 00:00:00 | 2006-04-06 | 1,989,100 | 16.70 | 16.75 | 16.55 | 16.64 | 00:00:00 | 2006-04-07 | 1,950,000 | 16.63 | 16.67 | 16.40 | 16.58 | 00:00:00 | 2006-04-10 | 1,615,800 | 16.58 | 16.58 | 16.44 | 16.48 | 00:00:00 | 2006-04-11 | 2,809,000 | 16.48 | 16.55 | 16.42 | 16.51 | 00:00:00 | 2006-04-12 | 2,683,700 | 16.51 | 16.57 | 16.41 | 16.50 | 00:00:00 | 2006-04-13 | 1,703,100 | 16.40 | 16.58 | 16.39 | 16.55 | 00:00:00 | 2006-04-17 | 3,099,300 | 16.45 | 16.69 | 16.33 | 16.61 | 00:00:00 | 2006-04-18 | 3,397,100 | 16.65 | 16.92 | 16.62 | 16.92 | 00:00:00 | 2006-04-19 | 2,552,200 | 16.84 | 17.10 | 16.78 | 16.96 | 00:00:00 | 2006-04-20 | 2,391,800 | 16.92 | 17.00 | 16.87 | 16.92 | 00:00:00 | 2006-04-21 | 2,869,700 | 16.90 | 16.99 | 16.83 | 16.85 | 00:00:00 | 2006-04-24 | 1,394,100 | 16.85 | 16.99 | 16.83 | 16.89 | 00:00:00 | 2006-04-25 | 2,647,600 | 16.90 | 17.20 | 16.89 | 17.15 | 00:00:00 | 2006-04-26 | 1,519,500 | 17.16 | 17.20 | 17.10 | 17.16 | 00:00:00 | 2006-04-27 | 2,704,400 | 17.08 | 17.22 | 17.05 | 17.15 | 00:00:00 | 2006-04-28 | 2,174,200 | 17.11 | 17.21 | 17.05 | 17.08 | 00:00:00 | 2006-05-01 | 2,777,400 | 17.12 | 17.20 | 17.11 | 17.15 | 00:00:00 | 2006-05-02 | 2,615,800 | 17.14 | 17.20 | 17.04 | 17.12 | 00:00:00 | 2006-05-03 | 2,984,000 | 17.19 | 17.24 | 17.00 | 17.17 | 00:00:00 | 2006-05-04 | 6,525,600 | 17.16 | 17.43 | 16.46 | 16.59 | 00:00:00 | 2006-05-05 | 6,616,000 | 16.59 | 16.69 | 16.43 | 16.58 | 00:00:00 | 2006-05-08 | 2,306,300 | 16.55 | 17.11 | 16.51 | 17.06 | 00:00:00 | 2006-05-09 | 1,561,600 | 17.06 | 17.21 | 16.98 | 17.21 | 00:00:00 | 2006-05-10 | 2,130,900 | 17.24 | 17.46 | 17.12 | 17.43 | 00:00:00 | 2006-05-11 | 4,963,100 | 17.49 | 17.65 | 17.26 | 17.65 | 00:00:00 | 2006-05-12 | 1,390,400 | 17.57 | 17.65 | 17.37 | 17.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|