The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DIRECTV

  • DTV
  • NASDAQ
  • Other Services
  • Latest 86.30
  • Currency US$
  • Change -0.05
  • Percent Change -0.058 %
  • Volume 1,893,120
  • Fri Jul 25, 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: 86.30 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 86.70 86.15 86.38 86.30 1,893,120
Jul 24 86.84 85.94 86.53 86.35 2,357,007
Jul 23 87.12 86.37 87.03 86.95 2,424,756
Jul 22 87.35 86.66 87.21 86.75 1,628,859
Jul 21 87.04 86.60 86.80 86.90 1,480,044
Jul 18 87.17 86.21 86.29 86.96 3,331,619
Jul 17 86.84 86.02 86.29 86.20 2,627,549
Jul 16 86.91 86.31 86.56 86.86 2,202,404
Jul 15 86.72 86.18 86.37 86.49 2,352,297
Jul 14 86.63 86.05 86.63 86.20 1,498,495
Jul 11 86.55 85.91 86.51 86.33 1,311,091
Jul 10 86.41 85.34 85.48 86.41 2,525,780
Jul 9 86.13 85.69 85.89 86.00 2,604,593
Jul 8 85.98 85.56 85.56 85.63 2,119,682
Jul 7 86.34 85.73 85.95 85.87 1,881,217
Jul 3 85.99 85.48 85.60 85.93 1,241,979
Jul 2 85.60 85.09 85.11 85.50 2,946,513
Jul 1 85.61 84.55 85.45 85.30 2,909,154
Jun 30 85.19 84.67 84.80 85.01 2,475,016
Jun 27 85.04 84.33 84.93 84.61 4,069,722
Jun 26 85.10 84.27 84.28 85.10 2,462,778
Jun 25 84.72 84.37 84.63 84.40 2,401,354
Jun 24 85.07 84.34 84.52 84.54 2,822,126
Jun 23 84.92 84.53 84.79 84.61 2,841,265
Jun 20 85.53 84.65 85.06 84.77 7,202,997
Jun 19 85.38 84.25 84.27 85.03 3,819,986
Jun 18 84.49 83.66 84.07 84.31 3,087,197
Jun 17 84.14 83.03 83.27 83.66 6,039,937
Jun 16 83.35 82.72 82.74 83.13 3,189,119
Jun 13 83.17 82.73 83.05 83.07 2,895,797
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.