The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

DIRECTV

  • DTV
  • NASDAQ
  • Other Services
  • Latest 75.64
  • Currency US$
  • Change -0.41
  • Percent Change -0.539 %
  • Volume 2,955,767
  • Thu Apr 17, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 75.64 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 76.30 74.98 75.70 75.64 2,955,767
Apr 16 76.21 74.90 75.67 76.05 2,418,361
Apr 15 75.92 73.91 75.41 74.93 2,718,990
Apr 14 75.94 73.54 74.70 75.31 4,026,090
Apr 11 77.28 73.89 76.61 74.00 5,351,579
Apr 10 79.46 76.95 78.68 77.15 3,923,042
Apr 9 78.99 77.65 78.73 78.36 2,852,164
Apr 8 78.95 76.01 76.44 78.77 4,086,916
Apr 7 77.58 76.15 77.45 76.73 3,934,933
Apr 4 79.18 77.31 79.04 77.36 3,134,450
Apr 3 78.83 78.02 78.22 78.64 2,641,650
Apr 2 78.09 77.20 77.71 77.98 2,375,599
Apr 1 77.77 76.43 76.66 77.72 3,222,825
Mar 31 77.00 76.00 76.07 76.42 2,500,456
Mar 28 75.73 74.80 74.86 75.72 2,880,188
Mar 27 77.69 74.42 76.60 74.67 7,410,666
Mar 26 79.00 72.85 73.34 77.34 13,516,312
Mar 25 74.98 72.28 74.77 73.17 4,968,199
Mar 24 74.70 73.00 74.05 74.20 5,365,377
Mar 21 76.38 73.59 76.34 73.94 11,494,818
Mar 20 76.16 74.95 75.08 75.78 3,259,531
Mar 19 76.45 74.98 76.13 75.39 3,894,147
Mar 18 77.30 76.11 77.00 76.17 4,448,290
Mar 17 77.65 76.74 77.42 76.83 4,221,654
Mar 14 78.50 76.88 77.80 76.88 3,981,355
Mar 13 78.99 77.87 78.85 78.07 3,128,740
Mar 12 78.63 77.65 78.22 78.49 2,822,387
Mar 11 79.60 78.61 79.13 78.95 4,321,363
Mar 10 79.98 78.89 79.57 79.11 4,662,894
Mar 7 80.77 79.31 80.77 79.64 3,756,874