|
 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 | | 2006-11-01 | 4,246,900 | 22.22 | 22.44 | 21.58 | 21.60 | 00:00:00 | | 2006-11-02 | 5,071,000 | 21.50 | 22.23 | 21.50 | 21.96 | 00:00:00 | | 2006-11-03 | 3,638,900 | 21.98 | 22.08 | 21.46 | 21.69 | 00:00:00 | | 2006-11-06 | 5,235,500 | 21.85 | 22.45 | 21.76 | 22.45 | 00:00:00 | | 2006-11-07 | 4,867,200 | 22.45 | 22.57 | 21.78 | 21.84 | 00:00:00 | | 2006-11-08 | 6,667,200 | 21.85 | 23.04 | 21.82 | 22.97 | 00:00:00 | | 2006-11-09 | 6,107,900 | 22.96 | 23.07 | 22.32 | 22.32 | 00:00:00 | | 2006-11-10 | 6,059,800 | 22.33 | 22.55 | 21.92 | 22.00 | 00:00:00 | | 2006-11-13 | 6,986,400 | 21.92 | 22.01 | 21.52 | 21.58 | 00:00:00 | | 2006-11-14 | 6,352,100 | 21.59 | 21.72 | 21.08 | 21.56 | 00:00:00 | | 2006-11-15 | 2,800,500 | 21.60 | 21.72 | 21.41 | 21.59 | 00:00:00 | | 2006-11-16 | 4,722,600 | 21.70 | 21.71 | 21.50 | 21.55 | 00:00:00 | | 2006-11-17 | 3,999,400 | 21.53 | 21.81 | 21.43 | 21.76 | 00:00:00 | | 2006-11-20 | 4,354,200 | 21.61 | 22.13 | 21.60 | 22.12 | 00:00:00 | | 2006-11-21 | 8,196,100 | 22.10 | 22.49 | 22.10 | 22.40 | 00:00:00 | | 2006-11-22 | 18,632,400 | 23.26 | 23.33 | 22.55 | 22.65 | 00:00:00 | | 2006-11-24 | 2,320,900 | 22.60 | 22.62 | 22.48 | 22.58 | 00:00:00 | | 2006-11-27 | 9,211,700 | 22.65 | 22.85 | 22.38 | 22.50 | 00:00:00 | | 2006-11-28 | 9,400,300 | 22.50 | 22.65 | 22.38 | 22.55 | 00:00:00 | | 2006-11-29 | 9,640,000 | 22.60 | 22.91 | 22.53 | 22.81 | 00:00:00 | | 2006-11-30 | 11,920,900 | 23.00 | 23.03 | 22.71 | 22.75 | 00:00:00 | | 2006-12-01 | 120,152,400 | 22.84 | 23.01 | 22.46 | 22.70 | 00:00:00 | | 2006-12-04 | 10,991,100 | 22.70 | 22.92 | 22.62 | 22.80 | 00:00:00 | | 2006-12-05 | 18,379,400 | 22.95 | 23.36 | 22.82 | 23.15 | 00:00:00 | | 2006-12-06 | 12,352,800 | 23.20 | 23.55 | 23.08 | 23.53 | 00:00:00 | | 2006-12-07 | 12,094,700 | 23.50 | 23.80 | 23.19 | 23.60 | 00:00:00 | | 2006-12-08 | 8,806,200 | 23.65 | 24.40 | 23.60 | 24.28 | 00:00:00 | | 2006-12-11 | 14,529,100 | 24.98 | 25.49 | 24.75 | 25.49 | 00:00:00 | | 2006-12-12 | 12,734,700 | 25.57 | 25.57 | 24.92 | 25.01 | 00:00:00 | | 2006-12-13 | 9,480,200 | 24.80 | 25.19 | 24.40 | 25.09 | 00:00:00 | | 2006-12-14 | 5,400,800 | 25.05 | 25.11 | 24.77 | 24.95 | 00:00:00 | | 2006-12-15 | 7,599,100 | 24.95 | 25.10 | 24.82 | 25.01 | 00:00:00 | | 2006-12-18 | 6,556,500 | 25.04 | 25.10 | 24.87 | 24.92 | 00:00:00 | | 2006-12-19 | 5,851,300 | 25.25 | 25.34 | 24.90 | 25.05 | 00:00:00 | | 2006-12-20 | 6,542,800 | 25.13 | 25.24 | 25.03 | 25.10 | 00:00:00 | | 2006-12-21 | 5,283,700 | 25.36 | 25.39 | 24.95 | 25.00 | 00:00:00 | | 2006-12-22 | 9,337,900 | 25.35 | 25.35 | 24.55 | 24.55 | 00:00:00 | | 2006-12-26 | 5,740,700 | 24.57 | 24.65 | 24.41 | 24.59 | 00:00:00 | | 2006-12-27 | 5,978,000 | 25.20 | 25.25 | 24.82 | 24.97 | 00:00:00 | | 2006-12-28 | 3,024,900 | 24.90 | 25.01 | 24.78 | 24.90 | 00:00:00 | | 2006-12-29 | 7,214,000 | 24.96 | 25.05 | 24.80 | 24.94 | 00:00:00 | | 2007-01-03 | 12,984,200 | 25.17 | 25.25 | 24.86 | 25.00 | 00:00:00 | | 2007-01-04 | 7,031,100 | 25.00 | 25.10 | 24.55 | 24.73 | 00:00:00 | | 2007-01-05 | 8,134,600 | 24.77 | 24.77 | 24.34 | 24.36 | 00:00:00 | | 2007-01-08 | 10,006,200 | 24.59 | 24.60 | 24.36 | 24.40 | 00:00:00 | | 2007-01-09 | 8,381,200 | 24.40 | 24.44 | 23.93 | 24.14 | 00:00:00 | | 2007-01-10 | 9,540,900 | 24.14 | 24.25 | 23.88 | 24.00 | 00:00:00 | | 2007-01-11 | 9,418,100 | 23.95 | 24.28 | 23.88 | 24.15 | 00:00:00 | | 2007-01-12 | 8,981,900 | 24.15 | 24.31 | 24.10 | 24.20 | 00:00:00 | | 2007-01-16 | 12,965,000 | 24.28 | 24.76 | 24.13 | 24.17 | 00:00:00 | | 2007-01-17 | 8,164,900 | 24.25 | 24.36 | 24.10 | 24.31 | 00:00:00 | | 2007-01-18 | 8,064,500 | 24.35 | 24.48 | 24.30 | 24.40 | 00:00:00 | | 2007-01-19 | 7,237,400 | 24.47 | 24.50 | 23.94 | 23.99 | 00:00:00 | | 2007-01-22 | 4,288,400 | 23.99 | 24.15 | 23.89 | 23.99 | 00:00:00 | | 2007-01-23 | 9,506,500 | 24.25 | 24.57 | 24.02 | 24.44 | 00:00:00 | | 2007-01-24 | 7,016,400 | 24.48 | 24.62 | 24.43 | 24.50 | 00:00:00 | | 2007-01-25 | 5,263,600 | 24.59 | 24.60 | 23.90 | 23.97 | 00:00:00 | | 2007-01-26 | 3,510,600 | 23.99 | 24.19 | 23.82 | 24.09 | 00:00:00 | | 2007-01-29 | 4,063,700 | 24.17 | 24.48 | 24.06 | 24.19 | 00:00:00 | | 2007-01-30 | 2,628,300 | 24.19 | 24.33 | 24.10 | 24.33 | 00:00:00 | | 2007-01-31 | 5,154,600 | 24.40 | 24.49 | 24.01 | 24.39 | 00:00:00 | | 2007-02-01 | 5,921,100 | 24.44 | 24.49 | 24.04 | 24.09 | 00:00:00 | | 2007-02-02 | 5,159,900 | 24.10 | 24.25 | 23.95 | 23.97 | 00:00:00 | | 2007-02-05 | 6,620,300 | 24.04 | 24.07 | 23.92 | 23.98 | 00:00:00 | | 2007-02-06 | 5,300,900 | 23.92 | 24.05 | 23.86 | 23.97 | 00:00:00 | | 2007-02-07 | 16,905,500 | 24.67 | 26.09 | 24.40 | 25.35 | 00:00:00 | | 2007-02-08 | 6,980,100 | 25.45 | 25.52 | 25.10 | 25.43 | 00:00:00 | | 2007-02-09 | 6,945,900 | 25.35 | 25.45 | 24.53 | 24.82 | 00:00:00 | | 2007-02-12 | 5,889,700 | 25.07 | 25.09 | 24.07 | 24.13 | 00:00:00 | | 2007-02-13 | 7,178,400 | 24.13 | 24.34 | 23.86 | 23.95 | 00:00:00 | | 2007-02-14 | 4,625,600 | 23.98 | 24.29 | 23.86 | 23.92 | 00:00:00 | | 2007-02-15 | 3,740,100 | 23.92 | 24.09 | 23.85 | 24.08 | 00:00:00 | | 2007-02-16 | 4,791,300 | 23.93 | 24.01 | 23.74 | 23.88 | 00:00:00 | | 2007-02-20 | 6,022,700 | 24.00 | 24.20 | 23.79 | 23.88 | 00:00:00 | | 2007-02-21 | 6,074,200 | 23.90 | 24.01 | 23.39 | 23.40 | 00:00:00 | | 2007-02-22 | 7,059,900 | 23.54 | 23.59 | 22.99 | 23.13 | 00:00:00 | | 2007-02-23 | 8,157,200 | 23.13 | 23.15 | 22.58 | 22.88 | 00:00:00 | | 2007-02-26 | 8,150,100 | 23.07 | 23.07 | 22.85 | 23.00 | 00:00:00 | | 2007-02-27 | 7,231,300 | 22.92 | 22.92 | 21.65 | 21.89 | 00:00:00 | | 2007-02-28 | 11,080,900 | 21.76 | 22.65 | 21.70 | 22.55 | 00:00:00 | | 2007-03-01 | 9,563,800 | 22.33 | 23.12 | 22.02 | 22.93 | 00:00:00 | | 2007-03-02 | 5,677,400 | 22.88 | 22.88 | 22.37 | 22.50 | 00:00:00 | | 2007-03-05 | 4,542,600 | 22.24 | 22.47 | 21.95 | 22.11 | 00:00:00 | | 2007-03-06 | 5,768,900 | 22.18 | 22.76 | 22.11 | 22.66 | 00:00:00 | | 2007-03-07 | 6,214,500 | 22.66 | 22.88 | 22.42 | 22.71 | 00:00:00 | | 2007-03-08 | 4,127,300 | 22.83 | 22.98 | 22.66 | 22.70 | 00:00:00 | | 2007-03-09 | 3,331,200 | 22.95 | 23.05 | 22.66 | 22.87 | 00:00:00 | | 2007-03-12 | 4,076,600 | 22.87 | 23.18 | 22.70 | 23.09 | 00:00:00 | | 2007-03-13 | 4,117,000 | 23.05 | 23.15 | 22.43 | 22.50 | 00:00:00 | | 2007-03-14 | 3,691,700 | 22.41 | 22.60 | 22.08 | 22.46 | 00:00:00 | | 2007-03-15 | 3,833,200 | 22.35 | 22.58 | 22.28 | 22.47 | 00:00:00 | | 2007-03-16 | 6,415,900 | 22.47 | 22.48 | 21.97 | 22.04 | 00:00:00 | | 2007-03-19 | 4,478,400 | 22.24 | 22.48 | 22.19 | 22.38 | 00:00:00 | | 2007-03-20 | 3,324,000 | 22.38 | 22.65 | 22.30 | 22.62 | 00:00:00 | | 2007-03-21 | 8,849,400 | 22.71 | 23.77 | 22.53 | 23.75 | 00:00:00 | | 2007-03-22 | 6,545,300 | 23.89 | 24.02 | 23.21 | 23.29 | 00:00:00 | | 2007-03-23 | 4,245,000 | 23.76 | 23.76 | 22.70 | 22.72 | 00:00:00 | | 2007-03-26 | 4,975,500 | 22.71 | 23.35 | 22.44 | 22.68 | 00:00:00 | | 2007-03-27 | 5,094,900 | 22.60 | 22.83 | 22.33 | 22.71 | 00:00:00 | | 2007-03-28 | 4,900,800 | 22.55 | 22.67 | 22.33 | 22.61 | 00:00:00 | | 2007-03-29 | 5,825,000 | 22.84 | 22.99 | 22.52 | 22.87 | 00:00:00 | | 2007-03-30 | 6,924,300 | 22.80 | 23.09 | 22.76 | 23.07 | 00:00:00 | | 2007-04-02 | 5,047,700 | 23.11 | 23.11 | 22.80 | 22.94 | 00:00:00 | | 2007-04-03 | 4,043,500 | 22.97 | 23.41 | 22.85 | 23.02 | 00:00:00 | | 2007-04-04 | 5,275,000 | 23.05 | 23.20 | 22.94 | 23.11 | 00:00:00 | | 2007-04-05 | 4,244,400 | 22.90 | 23.58 | 22.85 | 23.51 | 00:00:00 | | 2007-04-09 | 2,842,300 | 23.50 | 23.68 | 23.41 | 23.58 | 00:00:00 | | 2007-04-10 | 3,340,000 | 23.62 | 23.81 | 23.48 | 23.74 | 00:00:00 | | 2007-04-11 | 4,641,900 | 23.69 | 23.87 | 23.55 | 23.74 | 00:00:00 | | 2007-04-12 | 3,961,300 | 23.84 | 24.02 | 23.65 | 24.00 | 00:00:00 | | 2007-04-13 | 4,107,500 | 24.00 | 24.06 | 23.80 | 24.06 | 00:00:00 | | 2007-04-16 | 5,156,400 | 24.09 | 24.16 | 23.91 | 23.97 | 00:00:00 | | 2007-04-17 | 4,625,700 | 24.10 | 24.24 | 24.05 | 24.14 | 00:00:00 | | 2007-04-18 | 3,693,500 | 23.99 | 24.07 | 23.82 | 23.95 | 00:00:00 | | 2007-04-19 | 3,937,900 | 23.83 | 23.95 | 23.65 | 23.89 | 00:00:00 | | 2007-04-20 | 4,392,000 | 24.33 | 24.37 | 24.00 | 24.10 | 00:00:00 | | 2007-04-23 | 2,837,400 | 24.00 | 24.10 | 23.94 | 24.02 | 00:00:00 | | 2007-04-24 | 3,029,100 | 23.98 | 24.13 | 23.70 | 23.94 | 00:00:00 | | 2007-04-25 | 3,591,100 | 24.01 | 24.20 | 23.86 | 24.15 | 00:00:00 | | 2007-04-26 | 3,302,200 | 24.12 | 24.20 | 23.87 | 23.89 | 00:00:00 | | 2007-04-27 | 4,409,700 | 23.72 | 24.03 | 23.63 | 23.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
