DTV: Historical Prices for DIRECTV

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.40	32.07	30.88	31.54	37,610,600	31.54
19-Nov-09	31.24	31.80	30.29	31.50	114,071,900	31.50
18-Nov-09	31.00	31.25	30.64	31.04	31,202,400	31.04
17-Nov-09	30.29	31.01	30.08	30.93	25,831,900	30.93
16-Nov-09	29.94	30.42	29.66	30.31	18,793,300	30.31
13-Nov-09	29.59	30.04	29.24	29.82	12,441,700	29.82
12-Nov-09	29.57	29.75	28.91	29.07	10,675,100	29.07
11-Nov-09	29.50	30.07	29.18	29.44	15,723,000	29.44
10-Nov-09	28.72	29.16	28.55	29.11	18,624,000	29.11
9-Nov-09	28.80	29.07	28.42	28.57	17,665,600	28.57
6-Nov-09	28.48	29.42	28.04	28.59	24,740,700	28.59
5-Nov-09	26.48	28.75	26.10	28.54	43,757,300	28.54
4-Nov-09	26.64	27.66	26.22	26.84	15,191,800	26.84
3-Nov-09	26.46	26.65	26.06	26.47	10,376,200	26.47
2-Nov-09	26.23	26.94	26.01	26.55	13,250,000	26.55
30-Oct-09	26.09	26.82	25.87	26.30	18,922,000	26.30
29-Oct-09	25.53	26.25	25.29	26.14	10,949,100	26.14
28-Oct-09	25.61	25.73	25.16	25.44	16,593,400	25.44
27-Oct-09	26.22	26.38	25.41	25.58	24,185,700	25.58
26-Oct-09	26.38	26.86	26.02	26.14	8,267,000	26.14
23-Oct-09	26.85	27.07	26.32	26.42	6,842,900	26.42
22-Oct-09	26.97	27.24	26.70	27.13	7,493,600	27.13
21-Oct-09	27.00	27.65	26.75	26.87	13,391,600	26.87
20-Oct-09	27.00	27.47	26.97	27.27	15,858,700	27.27
19-Oct-09	27.00	27.44	26.82	27.34	9,731,400	27.34
16-Oct-09	26.41	26.97	26.14	26.86	16,122,900	26.86
15-Oct-09	26.76	27.05	26.46	26.53	9,620,700	26.53
14-Oct-09	26.71	26.80	26.37	26.72	10,938,100	26.72
13-Oct-09	26.88	26.97	26.40	26.59	16,682,200	26.59
12-Oct-09	27.35	27.78	26.70	26.92	9,028,500	26.92
9-Oct-09	27.17	27.71	27.13	27.44	8,535,300	27.44
8-Oct-09	27.50	27.75	27.16	27.24	12,466,800	27.24
7-Oct-09	27.46	27.53	27.17	27.53	6,947,700	27.53
6-Oct-09	27.16	27.75	26.84	27.50	14,038,000	27.50
5-Oct-09	27.52	27.59	26.71	27.04	11,890,700	27.04
2-Oct-09	27.20	27.68	26.98	27.10	16,876,600	27.10
1-Oct-09	27.72	27.88	27.21	27.48	17,551,600	27.48
30-Sep-09	27.53	27.99	27.04	27.58	16,230,300	27.58
29-Sep-09	27.47	27.83	27.14	27.48	7,389,800	27.48
28-Sep-09	26.66	27.68	26.65	27.51	9,240,900	27.51
25-Sep-09	26.89	27.16	26.44	26.81	14,636,800	26.81
24-Sep-09	26.50	26.86	26.39	26.60	16,112,200	26.60
23-Sep-09	27.30	27.48	26.64	26.66	10,358,500	26.66
22-Sep-09	26.88	27.35	26.72	27.28	17,109,600	27.28
21-Sep-09	26.14	26.90	25.41	26.79	12,867,000	26.79
18-Sep-09	26.27	26.44	26.00	26.33	26,391,500	26.33
17-Sep-09	26.00	26.43	25.95	26.06	11,047,300	26.06
16-Sep-09	25.44	26.02	25.24	25.96	28,382,000	25.96
15-Sep-09	25.59	25.99	25.46	25.56	18,993,700	25.56
14-Sep-09	25.36	26.11	25.15	26.10	9,839,000	26.10
11-Sep-09	25.45	25.68	25.27	25.54	10,806,300	25.54
10-Sep-09	25.01	25.62	24.85	25.52	18,378,400	25.52
9-Sep-09	25.12	25.24	24.94	25.02	12,034,500	25.02
8-Sep-09	24.93	25.06	24.78	25.06	7,527,000	25.06
4-Sep-09	24.85	25.05	24.57	25.05	5,524,300	25.05
3-Sep-09	24.44	24.62	24.28	24.62	6,365,600	24.62
2-Sep-09	24.28	24.57	24.20	24.39	7,325,400	24.39
1-Sep-09	24.58	25.02	24.35	24.44	8,697,200	24.44
31-Aug-09	24.83	24.94	24.41	24.76	9,517,400	24.76
28-Aug-09	24.80	25.00	24.46	24.94	10,326,200	24.94
27-Aug-09	24.84	24.98	24.55	24.88	6,045,800	24.88
26-Aug-09	24.87	25.02	24.61	24.93	7,071,300	24.93
25-Aug-09	24.90	25.20	24.83	24.95	9,156,100	24.95
24-Aug-09	24.71	25.00	24.64	24.94	8,764,300	24.94
21-Aug-09	24.85	25.02	24.60	24.80	11,777,600	24.80
20-Aug-09	24.57	24.81	24.27	24.65	9,105,100	24.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions