|
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 | 2007-10-17 | 5,210,700 | 26.35 | 26.59 | 25.78 | 25.98 | 00:00:00 | 2007-10-18 | 5,838,900 | 26.02 | 26.36 | 25.98 | 26.06 | 00:00:00 | 2007-10-19 | 6,894,800 | 25.85 | 25.93 | 25.35 | 25.46 | 00:00:00 | 2007-10-22 | 4,501,000 | 25.25 | 25.55 | 24.95 | 25.35 | 00:00:00 | 2007-10-23 | 3,839,800 | 25.49 | 26.30 | 25.33 | 25.51 | 00:00:00 | 2007-10-24 | 4,946,000 | 25.47 | 26.75 | 25.00 | 25.51 | 00:00:00 | 2007-10-25 | 4,684,800 | 25.58 | 25.72 | 24.93 | 25.22 | 00:00:00 | 2007-10-26 | 2,857,300 | 25.48 | 25.77 | 25.29 | 25.70 | 00:00:00 | 2007-10-29 | 5,715,200 | 25.75 | 26.77 | 25.74 | 26.70 | 00:00:00 | 2007-10-30 | 4,752,300 | 26.65 | 26.65 | 25.97 | 26.06 | 00:00:00 | 2007-10-31 | 5,969,600 | 26.06 | 26.51 | 25.90 | 26.48 | 00:00:00 | 2007-11-01 | 5,836,600 | 26.20 | 26.54 | 26.05 | 26.14 | 00:00:00 | 2007-11-02 | 6,033,100 | 26.24 | 26.25 | 25.34 | 25.62 | 00:00:00 | 2007-11-05 | 4,971,600 | 25.20 | 25.80 | 25.20 | 25.26 | 00:00:00 | 2007-11-06 | 6,215,900 | 25.26 | 26.12 | 25.26 | 26.12 | 00:00:00 | 2007-11-07 | 9,765,600 | 25.67 | 27.73 | 25.67 | 26.78 | 00:00:00 | 2007-11-08 | 11,516,700 | 27.25 | 27.35 | 26.49 | 27.12 | 00:00:00 | 2007-11-09 | 8,563,300 | 26.82 | 27.27 | 26.61 | 26.78 | 00:00:00 | 2007-11-12 | 10,475,100 | 25.93 | 26.37 | 24.92 | 25.01 | 00:00:00 | 2007-11-13 | 9,647,600 | 25.19 | 25.56 | 24.39 | 24.58 | 00:00:00 | 2007-11-14 | 10,769,900 | 24.68 | 24.75 | 23.91 | 23.99 | 00:00:00 | 2007-11-15 | 6,118,400 | 24.53 | 24.74 | 23.86 | 23.98 | 00:00:00 | 2007-11-16 | 7,743,000 | 24.09 | 24.22 | 23.28 | 23.87 | 00:00:00 | 2007-11-19 | 11,997,000 | 24.40 | 24.96 | 23.88 | 24.57 | 00:00:00 | 2007-11-20 | 7,966,300 | 24.56 | 25.00 | 24.06 | 24.53 | 00:00:00 | 2007-11-21 | 7,335,600 | 24.28 | 24.51 | 23.51 | 23.60 | 00:00:00 | 2007-11-23 | 2,251,000 | 23.71 | 24.17 | 23.71 | 24.17 | 00:00:00 | 2007-11-26 | 6,639,200 | 24.40 | 24.75 | 23.36 | 23.41 | 00:00:00 | 2007-11-27 | 8,881,900 | 23.48 | 23.67 | 22.98 | 23.49 | 00:00:00 | 2007-11-28 | 7,724,400 | 23.62 | 24.14 | 23.49 | 23.98 | 00:00:00 | 2007-11-29 | 5,872,100 | 23.86 | 23.96 | 23.45 | 23.68 | 00:00:00 | 2007-11-30 | 8,619,800 | 23.98 | 24.94 | 23.87 | 24.87 | 00:00:00 | 2007-12-03 | 3,490,100 | 25.29 | 25.29 | 24.13 | 24.47 | 00:00:00 | 2007-12-04 | 8,277,000 | 24.18 | 24.38 | 23.29 | 23.90 | 00:00:00 | 2007-12-05 | 6,012,600 | 24.74 | 24.74 | 23.71 | 24.11 | 00:00:00 | 2007-12-06 | 3,204,000 | 24.11 | 24.83 | 24.11 | 24.83 | 00:00:00 | 2007-12-07 | 3,243,600 | 24.66 | 25.20 | 24.50 | 24.64 | 00:00:00 | 2007-12-10 | 2,759,300 | 25.11 | 25.19 | 24.12 | 24.33 | 00:00:00 | 2007-12-11 | 5,131,100 | 24.90 | 24.99 | 23.50 | 23.54 | 00:00:00 | 2007-12-12 | 4,747,200 | 24.24 | 24.38 | 23.80 | 24.00 | 00:00:00 | 2007-12-13 | 3,729,700 | 24.50 | 24.50 | 23.67 | 23.99 | 00:00:00 | 2007-12-14 | 3,815,900 | 23.50 | 23.93 | 23.47 | 23.70 | 00:00:00 | 2007-12-17 | 4,190,400 | 23.69 | 23.69 | 23.02 | 23.33 | 00:00:00 | 2007-12-18 | 4,264,600 | 23.28 | 23.52 | 23.05 | 23.41 | 00:00:00 | 2007-12-19 | 3,900,400 | 23.36 | 24.05 | 23.27 | 23.77 | 00:00:00 | 2007-12-20 | 4,974,200 | 23.72 | 24.31 | 23.66 | 24.27 | 00:00:00 | 2007-12-21 | 8,151,200 | 24.47 | 24.91 | 24.27 | 24.36 | 00:00:00 | 2007-12-24 | 998,200 | 24.63 | 24.89 | 24.20 | 24.21 | 00:00:00 | 2007-12-26 | 3,272,600 | 24.40 | 24.40 | 23.68 | 23.80 | 00:00:00 | 2007-12-27 | 3,828,200 | 23.97 | 24.00 | 23.50 | 23.50 | 00:00:00 | 2007-12-28 | 2,736,300 | 24.45 | 24.45 | 23.35 | 23.40 | 00:00:00 | 2007-12-31 | 4,667,300 | 22.68 | 23.51 | 22.68 | 23.12 | 00:00:00 | 2008-01-02 | 8,510,900 | 22.96 | 23.18 | 22.40 | 22.51 | 00:00:00 | 2008-01-03 | 5,003,600 | 22.41 | 22.69 | 22.14 | 22.42 | 00:00:00 | 2008-01-04 | 6,307,800 | 23.19 | 23.19 | 21.56 | 21.58 | 00:00:00 | 2008-01-07 | 9,221,200 | 22.00 | 22.55 | 21.49 | 21.60 | 00:00:00 | 2008-01-08 | 12,227,500 | 21.66 | 22.58 | 21.61 | 21.82 | 00:00:00 | 2008-01-09 | 10,274,700 | 21.82 | 21.91 | 20.91 | 21.84 | 00:00:00 | 2008-01-10 | 5,214,100 | 22.12 | 22.12 | 21.40 | 21.96 | 00:00:00 | 2008-01-11 | 5,781,500 | 21.58 | 21.91 | 21.50 | 21.72 | 00:00:00 | 2008-01-14 | 5,830,300 | 21.60 | 21.84 | 21.08 | 21.29 | 00:00:00 | 2008-01-15 | 8,990,900 | 20.97 | 21.32 | 20.43 | 20.45 | 00:00:00 | 2008-01-16 | 11,649,500 | 20.32 | 20.71 | 19.85 | 20.15 | 00:00:00 | 2008-01-17 | 11,783,600 | 20.33 | 20.40 | 19.49 | 19.64 | 00:00:00 | 2008-01-18 | 11,210,200 | 19.51 | 20.50 | 19.45 | 19.67 | 00:00:00 | 2008-01-22 | 13,019,800 | 18.20 | 20.33 | 18.20 | 20.06 | 00:00:00 | 2008-01-23 | 15,107,300 | 19.75 | 21.60 | 19.73 | 21.35 | 00:00:00 | 2008-01-24 | 9,850,500 | 21.02 | 22.56 | 21.02 | 22.38 | 00:00:00 | 2008-01-25 | 8,666,300 | 22.50 | 22.60 | 21.77 | 21.99 | 00:00:00 | 2008-01-28 | 7,808,100 | 22.00 | 23.04 | 21.53 | 22.78 | 00:00:00 | 2008-01-29 | 5,745,700 | 23.20 | 23.25 | 22.55 | 22.86 | 00:00:00 | 2008-01-30 | 4,505,200 | 22.85 | 23.01 | 22.28 | 22.33 | 00:00:00 | 2008-01-31 | 6,167,700 | 21.78 | 22.77 | 21.30 | 22.58 | 00:00:00 | 2008-02-01 | 7,026,900 | 23.29 | 24.14 | 22.76 | 23.98 | 00:00:00 | 2008-02-04 | 5,794,400 | 23.82 | 23.92 | 23.09 | 23.35 | 00:00:00 | 2008-02-05 | 5,636,500 | 21.56 | 23.60 | 21.16 | 22.82 | 00:00:00 | 2008-02-06 | 6,419,400 | 23.20 | 23.80 | 22.52 | 22.81 | 00:00:00 | 2008-02-07 | 7,047,100 | 23.48 | 23.48 | 22.48 | 22.89 | 00:00:00 | 2008-02-08 | 4,342,100 | 22.60 | 23.18 | 22.49 | 23.13 | 00:00:00 | 2008-02-11 | 4,261,700 | 22.97 | 23.47 | 22.84 | 23.28 | 00:00:00 | 2008-02-12 | 6,183,900 | 23.10 | 23.96 | 23.02 | 23.88 | 00:00:00 | 2008-02-13 | 9,837,400 | 24.44 | 24.95 | 24.06 | 24.83 | 00:00:00 | 2008-02-14 | 9,991,400 | 24.59 | 25.38 | 24.59 | 25.21 | 00:00:00 | 2008-02-15 | 10,034,400 | 24.73 | 25.94 | 24.73 | 25.49 | 00:00:00 | 2008-02-19 | 5,669,000 | 25.49 | 26.00 | 25.32 | 25.45 | 00:00:00 | 2008-02-20 | 5,655,100 | 25.15 | 25.71 | 25.00 | 25.55 | 00:00:00 | 2008-02-21 | 4,954,700 | 25.55 | 25.59 | 24.90 | 24.99 | 00:00:00 | 2008-02-22 | 7,071,300 | 25.53 | 25.88 | 24.86 | 25.87 | 00:00:00 | 2008-02-25 | 6,495,300 | 25.87 | 26.31 | 25.59 | 26.16 | 00:00:00 | 2008-02-26 | 7,175,200 | 26.24 | 26.53 | 25.86 | 26.29 | 00:00:00 | 2008-02-27 | 6,739,200 | 26.64 | 26.73 | 25.96 | 26.49 | 00:00:00 | 2008-02-28 | 8,425,200 | 26.25 | 26.82 | 25.64 | 26.04 | 00:00:00 | 2008-02-29 | 6,284,600 | 25.85 | 26.03 | 24.95 | 25.05 | 00:00:00 | 2008-03-03 | 7,616,500 | 25.56 | 25.58 | 25.00 | 25.48 | 00:00:00 | 2008-03-04 | 8,618,400 | 25.27 | 26.21 | 24.97 | 26.13 | 00:00:00 | 2008-03-05 | 7,395,600 | 25.67 | 26.16 | 25.51 | 25.79 | 00:00:00 | 2008-03-06 | 6,051,500 | 25.19 | 25.79 | 24.90 | 25.29 | 00:00:00 | 2008-03-07 | 7,233,200 | 25.04 | 25.29 | 24.47 | 24.75 | 00:00:00 | 2008-03-10 | 7,002,600 | 24.38 | 24.80 | 23.94 | 23.98 | 00:00:00 | 2008-03-11 | 9,400,900 | 24.29 | 24.91 | 24.21 | 24.90 | 00:00:00 | 2008-03-12 | 5,890,500 | 24.90 | 25.20 | 24.75 | 25.01 | 00:00:00 | 2008-03-13 | 8,998,300 | 24.68 | 25.26 | 24.52 | 25.25 | 00:00:00 | 2008-03-14 | 6,863,800 | 25.38 | 25.66 | 24.31 | 24.75 | 00:00:00 | 2008-03-17 | 8,239,000 | 24.25 | 25.00 | 23.93 | 24.45 | 00:00:00 | 2008-03-18 | 5,379,200 | 24.87 | 25.35 | 24.44 | 25.21 | 00:00:00 | 2008-03-19 | 6,860,000 | 24.11 | 25.12 | 24.08 | 24.25 | 00:00:00 | 2008-03-20 | 7,442,800 | 25.49 | 25.49 | 24.25 | 24.55 | 00:00:00 | 2008-03-24 | 5,469,900 | 24.78 | 25.40 | 24.56 | 25.30 | 00:00:00 | 2008-03-25 | 4,677,300 | 25.21 | 25.69 | 24.91 | 25.08 | 00:00:00 | 2008-03-26 | 4,941,500 | 24.32 | 25.26 | 24.32 | 25.24 | 00:00:00 | 2008-03-27 | 4,499,400 | 25.66 | 25.66 | 24.80 | 24.84 | 00:00:00 | 2008-03-28 | 4,014,600 | 24.91 | 25.14 | 24.57 | 24.64 | 00:00:00 | 2008-03-31 | 8,268,200 | 25.15 | 25.26 | 24.43 | 24.79 | 00:00:00 | 2008-04-01 | 5,601,700 | 25.64 | 25.88 | 24.30 | 25.75 | 00:00:00 | 2008-04-02 | 9,815,500 | 25.57 | 26.12 | 25.25 | 26.00 | 00:00:00 | 2008-04-03 | 10,161,500 | 25.96 | 26.84 | 25.30 | 26.42 | 00:00:00 | 2008-04-04 | 7,202,100 | 26.65 | 26.87 | 26.32 | 26.44 | 00:00:00 | 2008-04-07 | 2,959,100 | 26.70 | 26.70 | 26.18 | 26.43 | 00:00:00 | 2008-04-08 | 3,313,300 | 26.15 | 26.57 | 26.07 | 26.26 | 00:00:00 | 2008-04-09 | 6,423,000 | 26.33 | 26.56 | 25.84 | 26.00 | 00:00:00 | 2008-04-10 | 5,567,200 | 26.00 | 26.34 | 25.90 | 26.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|