DTV

Historical Stock Prices

$85.32
*  
0.40
0.47%
Get DTV Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading DTV now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 85.42 85.76 85.29 85.32 1,671,719
03/26/2015 85.46 86.14 85.25 85.72 2,628,955
03/25/2015 85.96 86.29 85.44 85.44 2,740,884
03/24/2015 86.22 86.495 85.89 85.94 1,273,761
03/23/2015 86.34 86.76 86.15 86.38 1,704,321
03/20/2015 86.5 86.84 85.97 86.25 3,323,822
03/19/2015 86.17 86.37 85.815 86.05 1,998,000
03/18/2015 84.98 86.42 84.8296 86.36 2,326,029
03/17/2015 85.2 85.82 84.57 85.22 4,074,602
03/16/2015 85.51 85.85 85.04 85.595 2,822,070
03/13/2015 85.78 86.06 85.045 85.18 2,655,223
03/12/2015 85.83 86.435 85.76 86.14 2,512,750
03/11/2015 86.51 86.51 85.56 85.63 2,453,529
03/10/2015 86.8 87.11 86.13 86.13 1,860,709
03/09/2015 87.2 87.46 87 87.27 1,546,958
03/06/2015 87.38 87.66 87.01 87.14 1,748,273
03/05/2015 88.42 88.66 87.85 87.93 3,128,012
03/04/2015 88.23 88.53 87.9 88.28 1,789,902
03/03/2015 88.83 88.88 88.4 88.48 1,421,892
03/02/2015 88.65 88.99 88.4 88.945 2,167,739
02/27/2015 88.68 88.88 87.995 88.6 1,895,199
02/26/2015 87.57 88.53 87.36 88.35 1,822,679
02/25/2015 87.28 88.02 87.28 87.98 2,254,878
02/24/2015 86.89 87.59 86.75 87.46 1,618,427
02/23/2015 86.88 87.2 86.64 87.15 2,182,733
02/20/2015 87.32 87.32 86.63 87.26 2,029,405
02/19/2015 87.18 87.675 87.02 87.21 2,891,817
02/18/2015 87.3 87.77 87.17 87.34 1,901,098
02/17/2015 87.28 87.8 87.28 87.47 1,626,692
02/13/2015 87.98 88 87.37 87.51 2,695,290
02/12/2015 87.43 87.85 87.27 87.835 2,144,825
02/11/2015 88.07 88.07 87.06 87.34 1,882,909
02/10/2015 87.31 87.99 87.31 87.82 2,179,812
02/09/2015 87.65 87.88 87.115 87.25 2,311,233
02/06/2015 87.9 88.25 87.73 87.93 2,540,961
02/05/2015 88 88.11 87.38 87.73 2,613,745
02/04/2015 87.21 88.4 86.955 87.96 3,682,426
02/03/2015 85.91 87.06 85.75 87.03 2,478,192
02/02/2015 85.43 85.94 84.97 85.6 3,320,489
01/30/2015 84.25 85.58 84.1601 85.28 7,023,321
01/29/2015 84.48 85.02 84.21 84.88 3,839,644
01/28/2015 85.07 85.53 84.49 84.57 5,909,607
01/27/2015 85.05 85.5 84.52 84.785 1,819,837
01/26/2015 85.06 85.5 84.68 85.45 2,512,857
01/23/2015 85.5 85.5 85 85.23 1,612,229
01/22/2015 85.75 85.92 84.8704 85.48 2,691,461
01/21/2015 85.21 86.15 85.01 85.5 2,611,900
01/20/2015 85.54 85.91 85.22 85.58 2,196,341
01/16/2015 85.05 85.75 84.94 85.55 3,770,957
01/15/2015 84.59 85.51 84.28 85.37 2,096,483
01/14/2015 84.38 84.8 83.91 84.63 2,196,147
01/13/2015 85.11 85.55 84.35 84.85 2,580,240
01/12/2015 85.7 85.7 84.63 84.72 2,232,120
01/09/2015 86.2 86.2 85.31 85.38 2,065,778
01/08/2015 85.79 86.25 85.65 85.94 2,082,710
01/07/2015 85.4 85.69 84.71 85.56 1,258,256
01/06/2015 85.8 86.4 85.12 85.14 2,728,870
01/05/2015 86.5 86.51 85.33 85.61 2,740,397
01/02/2015 86.75 87 86.3 86.67 1,434,364
12/31/2014 87.28 87.28 86.63 86.7 1,704,779
12/30/2014 86.56 87.07 86.45 87 1,384,322
12/29/2014 86.76 87.17 86.71 86.73 1,073,639
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?