|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-05-12 | 1,390,400 | 17.57 | 17.65 | 17.37 | 17.40 | 00:00:00 | | 2006-05-15 | 2,531,500 | 17.40 | 17.58 | 17.32 | 17.55 | 00:00:00 | | 2006-05-16 | 4,754,900 | 17.48 | 17.90 | 17.31 | 17.85 | 00:00:00 | | 2006-05-17 | 5,428,800 | 17.90 | 18.04 | 17.75 | 17.85 | 00:00:00 | | 2006-05-18 | 4,774,700 | 17.95 | 17.96 | 17.58 | 17.81 | 00:00:00 | | 2006-05-19 | 2,894,700 | 17.76 | 17.79 | 17.45 | 17.51 | 00:00:00 | | 2006-05-22 | 2,304,900 | 17.51 | 17.66 | 17.30 | 17.41 | 00:00:00 | | 2006-05-23 | 2,251,600 | 17.41 | 17.56 | 17.24 | 17.30 | 00:00:00 | | 2006-05-24 | 2,134,900 | 17.49 | 17.49 | 17.09 | 17.11 | 00:00:00 | | 2006-05-25 | 3,068,800 | 17.10 | 17.26 | 16.98 | 17.24 | 00:00:00 | | 2006-05-26 | 2,130,400 | 17.24 | 17.55 | 17.20 | 17.46 | 00:00:00 | | 2006-05-30 | 3,864,600 | 17.49 | 17.57 | 17.40 | 17.41 | 00:00:00 | | 2006-05-31 | 5,496,400 | 17.41 | 17.60 | 17.41 | 17.56 | 00:00:00 | | 2006-06-01 | 9,508,300 | 17.35 | 17.75 | 17.35 | 17.75 | 00:00:00 | | 2006-06-02 | 5,509,400 | 17.93 | 17.93 | 17.74 | 17.79 | 00:00:00 | | 2006-06-05 | 5,683,500 | 17.74 | 17.91 | 17.74 | 17.85 | 00:00:00 | | 2006-06-06 | 3,516,100 | 17.75 | 17.76 | 17.45 | 17.50 | 00:00:00 | | 2006-06-07 | 3,520,200 | 17.10 | 17.31 | 17.00 | 17.24 | 00:00:00 | | 2006-06-08 | 2,794,400 | 17.24 | 17.34 | 17.10 | 17.21 | 00:00:00 | | 2006-06-09 | 2,259,400 | 17.28 | 17.31 | 17.14 | 17.29 | 00:00:00 | | 2006-06-12 | 2,217,700 | 17.29 | 17.36 | 16.98 | 17.07 | 00:00:00 | | 2006-06-13 | 3,036,600 | 17.04 | 17.04 | 16.45 | 16.63 | 00:00:00 | | 2006-06-14 | 4,757,400 | 16.58 | 16.59 | 16.14 | 16.24 | 00:00:00 | | 2006-06-15 | 6,770,000 | 16.35 | 16.71 | 16.30 | 16.57 | 00:00:00 | | 2006-06-16 | 5,678,000 | 16.57 | 16.58 | 16.37 | 16.39 | 00:00:00 | | 2006-06-19 | 3,379,700 | 16.42 | 16.54 | 16.35 | 16.41 | 00:00:00 | | 2006-06-20 | 3,640,700 | 16.36 | 16.40 | 16.27 | 16.31 | 00:00:00 | | 2006-06-21 | 5,877,400 | 16.32 | 16.39 | 16.15 | 16.20 | 00:00:00 | | 2006-06-22 | 3,804,600 | 16.20 | 16.20 | 15.97 | 16.04 | 00:00:00 | | 2006-06-23 | 4,929,300 | 16.13 | 16.39 | 15.91 | 16.23 | 00:00:00 | | 2006-06-26 | 5,126,100 | 16.14 | 16.35 | 16.13 | 16.24 | 00:00:00 | | 2006-06-27 | 4,945,100 | 16.25 | 16.29 | 15.90 | 15.91 | 00:00:00 | | 2006-06-28 | 6,412,100 | 15.91 | 16.15 | 15.88 | 16.05 | 00:00:00 | | 2006-06-29 | 6,510,000 | 16.34 | 16.61 | 16.22 | 16.60 | 00:00:00 | | 2006-06-30 | 9,233,200 | 16.60 | 16.87 | 16.50 | 16.50 | 00:00:00 | | 2006-07-03 | 5,048,000 | 16.85 | 17.05 | 16.78 | 16.79 | 00:00:00 | | 2006-07-05 | 4,250,800 | 16.83 | 16.86 | 16.56 | 16.67 | 00:00:00 | | 2006-07-06 | 3,490,200 | 16.62 | 16.77 | 16.50 | 16.74 | 00:00:00 | | 2006-07-07 | 3,666,800 | 16.67 | 16.77 | 16.49 | 16.55 | 00:00:00 | | 2006-07-10 | 2,549,900 | 16.58 | 16.73 | 16.47 | 16.52 | 00:00:00 | | 2006-07-11 | 2,605,200 | 16.55 | 16.69 | 16.52 | 16.65 | 00:00:00 | | 2006-07-12 | 4,064,500 | 16.66 | 16.93 | 16.65 | 16.70 | 00:00:00 | | 2006-07-13 | 2,547,100 | 16.71 | 16.71 | 16.46 | 16.50 | 00:00:00 | | 2006-07-14 | 2,593,900 | 16.48 | 16.48 | 16.32 | 16.41 | 00:00:00 | | 2006-07-17 | 2,706,600 | 16.41 | 16.60 | 16.37 | 16.49 | 00:00:00 | | 2006-07-18 | 2,968,200 | 16.51 | 16.74 | 16.41 | 16.48 | 00:00:00 | | 2006-07-19 | 4,224,900 | 16.48 | 16.95 | 16.48 | 16.88 | 00:00:00 | | 2006-07-20 | 1,690,300 | 16.93 | 16.97 | 16.63 | 16.65 | 00:00:00 | | 2006-07-21 | 2,992,400 | 16.64 | 16.84 | 16.60 | 16.71 | 00:00:00 | | 2006-07-24 | 1,901,300 | 16.71 | 16.90 | 16.70 | 16.83 | 00:00:00 | | 2006-07-25 | 1,217,300 | 16.73 | 16.86 | 16.73 | 16.79 | 00:00:00 | | 2006-07-26 | 1,895,600 | 16.77 | 17.02 | 16.75 | 17.00 | 00:00:00 | | 2006-07-27 | 1,854,800 | 17.05 | 17.26 | 17.00 | 17.05 | 00:00:00 | | 2006-07-28 | 2,591,900 | 17.08 | 17.43 | 17.04 | 17.38 | 00:00:00 | | 2006-07-31 | 2,631,600 | 17.38 | 17.38 | 17.05 | 17.05 | 00:00:00 | | 2006-08-01 | 3,011,400 | 17.06 | 17.07 | 16.89 | 16.99 | 00:00:00 | | 2006-08-02 | 2,405,600 | 17.08 | 17.32 | 17.01 | 17.22 | 00:00:00 | | 2006-08-03 | 3,628,800 | 17.23 | 17.37 | 17.11 | 17.25 | 00:00:00 | | 2006-08-04 | 3,167,500 | 17.39 | 17.47 | 17.37 | 17.43 | 00:00:00 | | 2006-08-07 | 4,677,400 | 17.38 | 17.39 | 17.00 | 17.31 | 00:00:00 | | 2006-08-08 | 4,751,700 | 17.30 | 17.45 | 16.95 | 17.08 | 00:00:00 | | 2006-08-09 | 7,743,000 | 16.95 | 16.96 | 16.44 | 16.52 | 00:00:00 | | 2006-08-10 | 5,051,300 | 16.50 | 16.87 | 16.50 | 16.83 | 00:00:00 | | 2006-08-11 | 4,489,400 | 16.77 | 17.04 | 16.76 | 17.00 | 00:00:00 | | 2006-08-14 | 4,822,200 | 17.14 | 17.51 | 17.09 | 17.37 | 00:00:00 | | 2006-08-15 | 6,244,500 | 17.55 | 17.83 | 17.48 | 17.79 | 00:00:00 | | 2006-08-16 | 8,616,000 | 17.80 | 18.15 | 17.80 | 18.06 | 00:00:00 | | 2006-08-17 | 8,420,400 | 18.06 | 18.41 | 18.02 | 18.33 | 00:00:00 | | 2006-08-18 | 7,599,200 | 17.84 | 18.19 | 17.78 | 18.15 | 00:00:00 | | 2006-08-21 | 2,728,800 | 18.03 | 18.12 | 17.88 | 18.02 | 00:00:00 | | 2006-08-22 | 5,698,300 | 18.12 | 18.25 | 18.03 | 18.21 | 00:00:00 | | 2006-08-23 | 5,785,000 | 18.22 | 18.43 | 18.06 | 18.21 | 00:00:00 | | 2006-08-24 | 8,032,100 | 18.27 | 18.51 | 18.27 | 18.50 | 00:00:00 | | 2006-08-25 | 8,288,400 | 18.60 | 18.81 | 18.38 | 18.63 | 00:00:00 | | 2006-08-28 | 11,406,600 | 18.68 | 18.71 | 18.41 | 18.50 | 00:00:00 | | 2006-08-29 | 12,681,400 | 18.52 | 18.68 | 18.40 | 18.68 | 00:00:00 | | 2006-08-30 | 8,680,300 | 18.68 | 18.76 | 18.52 | 18.70 | 00:00:00 | | 2006-08-31 | 3,611,400 | 18.76 | 18.82 | 18.67 | 18.79 | 00:00:00 | | 2006-09-01 | 11,285,300 | 18.90 | 19.23 | 18.87 | 19.20 | 00:00:00 | | 2006-09-05 | 8,488,600 | 19.26 | 19.50 | 19.25 | 19.35 | 00:00:00 | | 2006-09-06 | 7,251,400 | 19.34 | 19.41 | 19.19 | 19.37 | 00:00:00 | | 2006-09-07 | 3,299,200 | 19.25 | 19.42 | 19.20 | 19.39 | 00:00:00 | | 2006-09-08 | 2,851,800 | 19.47 | 19.51 | 19.38 | 19.47 | 00:00:00 | | 2006-09-11 | 4,460,700 | 19.45 | 19.66 | 19.25 | 19.61 | 00:00:00 | | 2006-09-12 | 4,784,300 | 19.61 | 19.84 | 19.55 | 19.77 | 00:00:00 | | 2006-09-13 | 8,134,600 | 19.78 | 19.93 | 19.72 | 19.83 | 00:00:00 | | 2006-09-14 | 10,248,200 | 19.68 | 19.69 | 19.07 | 19.19 | 00:00:00 | | 2006-09-15 | 12,393,000 | 19.09 | 19.09 | 18.42 | 18.73 | 00:00:00 | | 2006-09-18 | 4,504,000 | 18.74 | 19.03 | 18.58 | 18.90 | 00:00:00 | | 2006-09-19 | 4,662,600 | 18.98 | 19.22 | 18.86 | 19.21 | 00:00:00 | | 2006-09-20 | 3,802,500 | 19.18 | 19.35 | 19.17 | 19.34 | 00:00:00 | | 2006-09-21 | 4,539,200 | 18.85 | 19.17 | 18.79 | 18.91 | 00:00:00 | | 2006-09-22 | 2,592,500 | 18.81 | 19.02 | 18.79 | 18.99 | 00:00:00 | | 2006-09-25 | 3,826,600 | 19.00 | 19.37 | 18.94 | 19.31 | 00:00:00 | | 2006-09-26 | 4,281,300 | 19.31 | 19.78 | 19.13 | 19.68 | 00:00:00 | | 2006-09-27 | 6,738,700 | 19.78 | 19.98 | 19.68 | 19.85 | 00:00:00 | | 2006-09-28 | 5,279,200 | 19.75 | 19.86 | 19.49 | 19.54 | 00:00:00 | | 2006-09-29 | 4,225,800 | 19.50 | 19.84 | 19.47 | 19.68 | 00:00:00 | | 2006-10-02 | 3,922,000 | 19.69 | 19.79 | 19.55 | 19.68 | 00:00:00 | | 2006-10-03 | 2,490,100 | 19.73 | 19.84 | 19.50 | 19.83 | 00:00:00 | | 2006-10-04 | 5,396,600 | 19.90 | 20.11 | 19.78 | 20.05 | 00:00:00 | | 2006-10-05 | 4,889,800 | 19.98 | 20.11 | 19.90 | 19.98 | 00:00:00 | | 2006-10-06 | 3,122,100 | 19.78 | 19.95 | 19.78 | 19.85 | 00:00:00 | | 2006-10-09 | 2,621,500 | 19.82 | 20.16 | 19.77 | 20.09 | 00:00:00 | | 2006-10-10 | 4,272,000 | 20.09 | 20.28 | 20.01 | 20.18 | 00:00:00 | | 2006-10-11 | 2,355,100 | 20.18 | 20.37 | 20.12 | 20.34 | 00:00:00 | | 2006-10-12 | 4,388,100 | 20.34 | 20.60 | 20.19 | 20.58 | 00:00:00 | | 2006-10-13 | 9,851,600 | 20.50 | 21.81 | 20.50 | 21.61 | 00:00:00 | | 2006-10-16 | 6,540,100 | 20.00 | 21.74 | 20.00 | 21.35 | 00:00:00 | | 2006-10-17 | 3,808,700 | 21.22 | 21.63 | 21.20 | 21.59 | 00:00:00 | | 2006-10-18 | 3,219,500 | 21.50 | 21.82 | 21.41 | 21.81 | 00:00:00 | | 2006-10-19 | 4,836,300 | 21.65 | 21.86 | 21.59 | 21.74 | 00:00:00 | | 2006-10-20 | 4,698,900 | 21.75 | 21.75 | 21.20 | 21.32 | 00:00:00 | | 2006-10-23 | 4,879,700 | 21.50 | 21.68 | 21.47 | 21.60 | 00:00:00 | | 2006-10-24 | 4,138,000 | 21.70 | 21.79 | 21.28 | 21.34 | 00:00:00 | | 2006-10-25 | 2,291,500 | 21.45 | 21.62 | 21.45 | 21.48 | 00:00:00 | | 2006-10-26 | 3,885,700 | 21.60 | 21.70 | 21.46 | 21.64 | 00:00:00 | | 2006-10-27 | 4,638,200 | 21.68 | 22.05 | 21.57 | 21.91 | 00:00:00 | | 2006-10-30 | 4,385,700 | 22.00 | 22.17 | 21.84 | 22.00 | 00:00:00 | | 2006-10-31 | 4,238,900 | 22.00 | 22.31 | 21.93 | 22.28 | 00:00:00 | | 2006-11-01 | 4,246,900 | 22.22 | 22.44 | 21.58 | 21.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
