|
 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 | | 2007-04-27 | 4,409,700 | 23.72 | 24.03 | 23.63 | 23.89 | 00:00:00 | | 2007-04-30 | 3,588,900 | 23.79 | 24.04 | 23.65 | 23.84 | 00:00:00 | | 2007-05-01 | 4,002,000 | 23.37 | 24.17 | 23.37 | 23.81 | 00:00:00 | | 2007-05-02 | 7,671,000 | 23.88 | 24.26 | 23.86 | 24.21 | 00:00:00 | | 2007-05-03 | 2,463,600 | 24.25 | 24.29 | 24.06 | 24.09 | 00:00:00 | | 2007-05-04 | 3,998,300 | 24.06 | 24.25 | 24.06 | 24.16 | 00:00:00 | | 2007-05-07 | 3,172,300 | 24.21 | 24.60 | 24.21 | 24.47 | 00:00:00 | | 2007-05-08 | 4,199,100 | 24.53 | 24.56 | 24.30 | 24.38 | 00:00:00 | | 2007-05-09 | 5,950,100 | 24.43 | 24.43 | 23.61 | 23.75 | 00:00:00 | | 2007-05-10 | 5,964,000 | 23.46 | 23.79 | 23.00 | 23.01 | 00:00:00 | | 2007-05-11 | 5,224,800 | 23.04 | 23.86 | 23.04 | 23.82 | 00:00:00 | | 2007-05-14 | 4,204,600 | 23.60 | 23.69 | 23.52 | 23.63 | 00:00:00 | | 2007-05-15 | 5,745,100 | 23.62 | 24.08 | 23.51 | 23.55 | 00:00:00 | | 2007-05-16 | 4,439,900 | 23.58 | 23.77 | 23.52 | 23.69 | 00:00:00 | | 2007-05-17 | 3,340,600 | 23.60 | 23.67 | 23.40 | 23.46 | 00:00:00 | | 2007-05-18 | 5,799,500 | 23.51 | 23.78 | 23.40 | 23.76 | 00:00:00 | | 2007-05-21 | 4,859,400 | 23.63 | 24.02 | 23.54 | 23.79 | 00:00:00 | | 2007-05-22 | 5,382,400 | 23.87 | 23.89 | 23.36 | 23.60 | 00:00:00 | | 2007-05-23 | 4,080,900 | 23.61 | 23.90 | 23.48 | 23.53 | 00:00:00 | | 2007-05-24 | 4,789,700 | 23.50 | 23.59 | 23.04 | 23.05 | 00:00:00 | | 2007-05-25 | 3,957,700 | 23.23 | 23.43 | 23.09 | 23.19 | 00:00:00 | | 2007-05-29 | 5,246,300 | 23.20 | 23.28 | 22.85 | 22.90 | 00:00:00 | | 2007-05-30 | 7,722,000 | 22.65 | 23.66 | 22.61 | 23.46 | 00:00:00 | | 2007-05-31 | 4,410,800 | 23.47 | 23.59 | 23.23 | 23.36 | 00:00:00 | | 2007-06-01 | 3,972,800 | 23.52 | 23.85 | 23.32 | 23.63 | 00:00:00 | | 2007-06-04 | 4,716,100 | 23.47 | 23.49 | 22.97 | 23.29 | 00:00:00 | | 2007-06-05 | 4,197,400 | 23.24 | 23.34 | 22.91 | 23.08 | 00:00:00 | | 2007-06-06 | 3,890,200 | 23.00 | 23.08 | 22.66 | 22.78 | 00:00:00 | | 2007-06-07 | 6,220,300 | 22.78 | 22.78 | 22.10 | 22.34 | 00:00:00 | | 2007-06-08 | 5,275,100 | 22.20 | 22.91 | 22.20 | 22.89 | 00:00:00 | | 2007-06-11 | 5,925,700 | 22.81 | 22.89 | 22.29 | 22.63 | 00:00:00 | | 2007-06-12 | 7,533,000 | 22.60 | 23.00 | 22.50 | 22.64 | 00:00:00 | | 2007-06-13 | 5,320,200 | 22.66 | 22.87 | 22.46 | 22.86 | 00:00:00 | | 2007-06-14 | 7,127,500 | 22.88 | 23.55 | 22.77 | 23.48 | 00:00:00 | | 2007-06-15 | 5,803,200 | 23.48 | 23.87 | 23.31 | 23.36 | 00:00:00 | | 2007-06-18 | 4,042,100 | 23.31 | 23.44 | 23.12 | 23.12 | 00:00:00 | | 2007-06-19 | 12,252,400 | 23.60 | 24.58 | 23.46 | 24.54 | 00:00:00 | | 2007-06-20 | 6,632,500 | 24.54 | 24.77 | 23.66 | 23.67 | 00:00:00 | | 2007-06-21 | 6,471,400 | 23.63 | 24.17 | 23.50 | 24.16 | 00:00:00 | | 2007-06-22 | 7,278,600 | 24.02 | 24.32 | 23.85 | 23.99 | 00:00:00 | | 2007-06-25 | 8,001,200 | 23.40 | 23.93 | 23.00 | 23.78 | 00:00:00 | | 2007-06-26 | 7,796,100 | 24.00 | 24.05 | 23.22 | 23.35 | 00:00:00 | | 2007-06-27 | 7,508,600 | 22.95 | 23.43 | 22.74 | 23.27 | 00:00:00 | | 2007-06-28 | 6,133,400 | 23.15 | 23.40 | 23.00 | 23.18 | 00:00:00 | | 2007-06-29 | 6,237,400 | 23.27 | 23.37 | 22.89 | 23.11 | 00:00:00 | | 2007-07-02 | 4,525,700 | 23.24 | 23.34 | 23.04 | 23.16 | 00:00:00 | | 2007-07-03 | 2,788,200 | 23.28 | 23.30 | 23.10 | 23.30 | 00:00:00 | | 2007-07-05 | 3,103,700 | 23.20 | 23.69 | 23.15 | 23.69 | 00:00:00 | | 2007-07-06 | 6,618,300 | 23.73 | 24.02 | 23.65 | 23.94 | 00:00:00 | | 2007-07-09 | 6,589,700 | 24.02 | 24.64 | 23.90 | 24.39 | 00:00:00 | | 2007-07-10 | 10,476,300 | 24.98 | 25.46 | 24.63 | 24.79 | 00:00:00 | | 2007-07-11 | 5,737,700 | 25.27 | 25.27 | 24.70 | 24.91 | 00:00:00 | | 2007-07-12 | 7,413,800 | 25.04 | 25.28 | 24.76 | 25.28 | 00:00:00 | | 2007-07-13 | 5,835,000 | 25.16 | 25.27 | 24.72 | 24.94 | 00:00:00 | | 2007-07-16 | 5,483,700 | 24.98 | 25.09 | 24.57 | 24.94 | 00:00:00 | | 2007-07-17 | 5,375,900 | 24.99 | 25.01 | 24.45 | 24.50 | 00:00:00 | | 2007-07-18 | 5,938,800 | 24.42 | 24.56 | 23.98 | 24.53 | 00:00:00 | | 2007-07-19 | 4,971,400 | 24.56 | 24.95 | 24.55 | 24.67 | 00:00:00 | | 2007-07-20 | 4,115,900 | 24.50 | 24.58 | 23.98 | 24.10 | 00:00:00 | | 2007-07-23 | 3,812,400 | 24.36 | 24.69 | 24.31 | 24.52 | 00:00:00 | | 2007-07-24 | 3,884,700 | 24.29 | 24.51 | 23.94 | 23.99 | 00:00:00 | | 2007-07-25 | 3,706,900 | 24.20 | 24.24 | 23.75 | 23.87 | 00:00:00 | | 2007-07-26 | 9,078,800 | 23.70 | 23.78 | 22.65 | 22.98 | 00:00:00 | | 2007-07-27 | 5,622,700 | 22.95 | 23.00 | 22.23 | 22.23 | 00:00:00 | | 2007-07-30 | 5,162,300 | 22.33 | 22.70 | 21.88 | 22.57 | 00:00:00 | | 2007-07-31 | 4,973,800 | 23.00 | 23.00 | 22.40 | 22.41 | 00:00:00 | | 2007-08-01 | 7,932,900 | 22.41 | 22.55 | 21.56 | 21.98 | 00:00:00 | | 2007-08-02 | 5,962,000 | 21.99 | 22.12 | 21.70 | 21.98 | 00:00:00 | | 2007-08-03 | 7,208,700 | 22.46 | 22.46 | 21.11 | 21.16 | 00:00:00 | | 2007-08-06 | 7,910,100 | 21.35 | 21.51 | 21.01 | 21.31 | 00:00:00 | | 2007-08-07 | 6,263,200 | 21.10 | 21.29 | 20.73 | 20.96 | 00:00:00 | | 2007-08-08 | 9,618,300 | 20.96 | 22.47 | 20.80 | 21.93 | 00:00:00 | | 2007-08-09 | 15,701,700 | 21.93 | 22.43 | 21.05 | 21.80 | 00:00:00 | | 2007-08-10 | 8,538,300 | 21.60 | 22.10 | 21.43 | 21.84 | 00:00:00 | | 2007-08-13 | 6,317,300 | 22.02 | 22.87 | 21.84 | 22.43 | 00:00:00 | | 2007-08-14 | 7,210,300 | 22.43 | 22.50 | 21.93 | 22.10 | 00:00:00 | | 2007-08-15 | 6,737,900 | 22.03 | 22.46 | 21.41 | 21.47 | 00:00:00 | | 2007-08-16 | 7,998,500 | 21.39 | 21.77 | 21.00 | 21.59 | 00:00:00 | | 2007-08-17 | 7,071,900 | 22.22 | 22.58 | 22.10 | 22.57 | 00:00:00 | | 2007-08-20 | 6,745,200 | 22.45 | 22.51 | 21.57 | 21.73 | 00:00:00 | | 2007-08-21 | 5,691,200 | 21.49 | 21.91 | 21.30 | 21.80 | 00:00:00 | | 2007-08-22 | 4,612,300 | 21.94 | 22.43 | 21.79 | 22.42 | 00:00:00 | | 2007-08-23 | 6,260,500 | 22.48 | 22.65 | 22.23 | 22.33 | 00:00:00 | | 2007-08-24 | 5,375,800 | 22.48 | 23.25 | 22.33 | 23.12 | 00:00:00 | | 2007-08-27 | 4,706,300 | 23.07 | 23.67 | 22.81 | 23.36 | 00:00:00 | | 2007-08-28 | 6,009,700 | 23.39 | 23.39 | 22.37 | 22.43 | 00:00:00 | | 2007-08-29 | 6,515,400 | 22.70 | 23.44 | 22.63 | 23.36 | 00:00:00 | | 2007-08-30 | 5,246,700 | 23.30 | 23.36 | 22.94 | 23.04 | 00:00:00 | | 2007-08-31 | 4,735,200 | 23.01 | 23.52 | 22.97 | 23.33 | 00:00:00 | | 2007-09-04 | 4,943,500 | 23.25 | 23.51 | 23.08 | 23.44 | 00:00:00 | | 2007-09-05 | 4,524,600 | 23.21 | 23.47 | 23.06 | 23.26 | 00:00:00 | | 2007-09-06 | 4,508,600 | 23.23 | 23.44 | 22.92 | 23.08 | 00:00:00 | | 2007-09-07 | 4,127,200 | 22.76 | 23.14 | 22.67 | 23.12 | 00:00:00 | | 2007-09-10 | 3,181,200 | 23.18 | 23.22 | 22.68 | 22.84 | 00:00:00 | | 2007-09-11 | 5,469,300 | 22.95 | 22.99 | 22.48 | 22.59 | 00:00:00 | | 2007-09-12 | 6,074,600 | 22.59 | 22.70 | 22.14 | 22.17 | 00:00:00 | | 2007-09-13 | 6,039,400 | 22.32 | 22.53 | 21.92 | 21.94 | 00:00:00 | | 2007-09-14 | 4,698,900 | 21.78 | 22.12 | 21.67 | 22.08 | 00:00:00 | | 2007-09-17 | 4,350,800 | 21.95 | 22.52 | 21.94 | 22.35 | 00:00:00 | | 2007-09-18 | 6,722,600 | 22.38 | 23.81 | 22.35 | 23.75 | 00:00:00 | | 2007-09-19 | 9,182,500 | 23.96 | 24.60 | 23.88 | 24.42 | 00:00:00 | | 2007-09-20 | 5,611,200 | 24.36 | 25.00 | 24.23 | 24.45 | 00:00:00 | | 2007-09-21 | 10,256,700 | 24.74 | 24.94 | 24.15 | 24.70 | 00:00:00 | | 2007-09-24 | 4,615,900 | 24.75 | 24.80 | 24.22 | 24.24 | 00:00:00 | | 2007-09-25 | 6,821,800 | 24.31 | 24.58 | 24.06 | 24.25 | 00:00:00 | | 2007-09-26 | 5,229,000 | 24.30 | 24.41 | 23.99 | 24.14 | 00:00:00 | | 2007-09-27 | 5,961,900 | 24.32 | 24.51 | 23.96 | 24.06 | 00:00:00 | | 2007-09-28 | 5,267,800 | 24.00 | 24.34 | 23.80 | 24.28 | 00:00:00 | | 2007-10-01 | 4,041,700 | 24.42 | 24.89 | 24.35 | 24.59 | 00:00:00 | | 2007-10-02 | 5,909,200 | 24.54 | 24.98 | 24.28 | 24.47 | 00:00:00 | | 2007-10-03 | 5,603,900 | 24.39 | 24.94 | 24.31 | 24.91 | 00:00:00 | | 2007-10-04 | 6,831,900 | 24.85 | 25.60 | 24.83 | 25.53 | 00:00:00 | | 2007-10-05 | 8,924,300 | 25.59 | 26.21 | 25.55 | 26.00 | 00:00:00 | | 2007-10-08 | 4,436,900 | 26.00 | 26.03 | 25.58 | 25.66 | 00:00:00 | | 2007-10-09 | 5,758,400 | 25.53 | 26.28 | 25.53 | 26.20 | 00:00:00 | | 2007-10-10 | 4,362,000 | 26.12 | 26.39 | 26.05 | 26.28 | 00:00:00 | | 2007-10-11 | 5,421,800 | 26.31 | 26.56 | 26.25 | 26.37 | 00:00:00 | | 2007-10-12 | 4,011,600 | 26.36 | 26.45 | 26.10 | 26.18 | 00:00:00 | | 2007-10-15 | 4,698,200 | 26.10 | 26.28 | 25.79 | 26.13 | 00:00:00 | | 2007-10-16 | 5,415,500 | 26.20 | 26.36 | 26.02 | 26.23 | 00:00:00 | | 2007-10-17 | 5,210,700 | 26.35 | 26.59 | 25.78 | 25.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
