Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.301 5.378 5.260 5.366 331,624 +0.05(+1.00%)
Apr 29, 2004 5.360 5.366 5.242 5.313 98,006 -0.02(-0.33%)
Apr 28, 2004 5.366 5.389 5.319 5.331 207,584 -0.02(-0.33%)
Apr 27, 2004 5.454 5.460 5.336 5.348 235,999 -0.06(-1.09%)
Apr 26, 2004 5.477 5.566 5.407 5.407 403,428 -0.07(-1.29%)
Apr 23, 2004 5.472 5.483 5.436 5.477 134,759 +0.01(+0.22%)
Apr 22, 2004 5.436 5.495 5.413 5.466 184,273 +0.03(+0.54%)
Apr 21, 2004 5.430 5.472 5.407 5.436 112,810 +0.01(+0.11%)
Apr 20, 2004 5.501 5.524 5.419 5.430 140,204 -0.09(-1.70%)
Apr 19, 2004 5.536 5.595 5.495 5.524 535,805 -0.06(-1.05%)
Apr 16, 2004 5.554 5.583 5.524 5.583 114,001 +0.00(+0.00%)
Apr 15, 2004 5.554 5.583 5.495 5.583 136,801 +0.06(+1.17%)
Apr 14, 2004 5.542 5.642 5.519 5.519 111,959 -0.08(-1.47%)
Apr 13, 2004 5.583 5.648 5.560 5.601 207,924 +0.01(+0.21%)
Apr 12, 2004 5.472 5.601 5.472 5.589 241,444 +0.05(+0.96%)
Apr 08, 2004 5.519 5.613 5.507 5.536 149,732 +0.08(+1.40%)
Apr 07, 2004 5.542 5.548 5.413 5.460 195,503 -0.08(-1.48%)
Apr 06, 2004 5.495 5.613 5.466 5.542 95,965 -0.01(-0.21%)
Apr 05, 2004 5.395 5.642 5.372 5.554 492,587 +0.11(+2.05%)
Apr 02, 2004 5.366 5.472 5.295 5.442 86,606 +0.10(+1.87%)
Apr 01, 2004 5.331 5.425 5.260 5.342 135,440 +0.07(+1.34%)
Mar 31, 2004 5.248 5.325 5.148 5.272 186,995 +0.05(+0.90%)
Mar 30, 2004 5.095 5.336 5.095 5.225 214,220 +0.10(+1.95%)
Mar 29, 2004 5.072 5.372 5.054 5.125 467,064 +0.09(+1.75%)
Mar 26, 2004 5.137 5.166 4.960 5.037 335,027 -0.06(-1.15%)
Mar 25, 2004 4.919 5.231 4.919 5.095 176,957 +0.18(+3.58%)
Mar 24, 2004 4.949 5.048 4.890 4.919 258,799 -0.04(-0.83%)
Mar 23, 2004 4.949 5.048 4.907 4.960 297,934 -0.06(-1.29%)
Mar 22, 2004 5.142 5.201 4.996 5.025 319,883 -0.09(-1.84%)
Mar 19, 2004 5.131 5.260 5.090 5.119 138,162 +0.04(+0.69%)
Mar 18, 2004 5.172 5.231 5.066 5.084 186,655 +0.01(+0.23%)
Mar 17, 2004 5.113 5.137 5.007 5.072 145,989 +0.01(+0.23%)
Mar 16, 2004 5.054 5.119 4.984 5.060 139,353 +0.06(+1.18%)
Mar 15, 2004 5.125 5.125 4.937 5.001 249,611 -0.10(-1.96%)
Mar 12, 2004 5.172 5.219 5.043 5.101 146,500 -0.09(-1.70%)
Mar 11, 2004 5.172 5.231 5.054 5.190 277,516 -0.04(-0.79%)
Mar 10, 2004 5.436 5.466 5.160 5.231 304,910 -0.18(-3.37%)
Mar 09, 2004 5.583 5.636 5.378 5.413 145,308 -0.22(-3.86%)
Mar 08, 2004 5.642 5.730 5.542 5.630 144,458 -0.01(-0.21%)
Mar 05, 2004 5.701 5.701 5.536 5.642 114,001 -0.05(-0.83%)
Mar 04, 2004 5.583 5.701 5.530 5.689 163,174 +0.13(+2.33%)
Mar 03, 2004 5.583 5.583 5.454 5.560 119,275 -0.08(-1.46%)
Mar 02, 2004 5.689 5.754 5.607 5.642 221,706 -0.01(-0.10%)
Mar 01, 2004 5.689 5.760 5.595 5.648 108,726 +0.01(+0.10%)
Feb 27, 2004 5.760 5.824 5.636 5.642 294,361 +0.05(+0.84%)
Feb 26, 2004 5.630 5.707 5.524 5.595 135,440 +0.01(+0.11%)
Feb 25, 2004 5.671 5.730 5.554 5.589 159,941 -0.05(-0.83%)
Feb 24, 2004 5.630 5.942 5.519 5.636 302,358 +0.05(+0.95%)
Feb 23, 2004 5.889 5.959 5.554 5.583 242,635 -0.35(-5.94%)
Feb 20, 2004 5.965 5.965 5.701 5.936 145,308 -0.05(-0.88%)
Feb 19, 2004 6.147 6.147 5.907 5.989 181,210 -0.16(-2.58%)
Feb 18, 2004 6.259 6.265 6.053 6.147 147,861 -0.08(-1.23%)
Feb 17, 2004 6.083 6.330 6.036 6.224 271,731 +0.05(+0.86%)
Feb 13, 2004 6.318 6.318 5.701 6.171 572,388 -0.15(-2.42%)
Feb 12, 2004 6.435 6.435 6.206 6.324 149,392 -0.14(-2.18%)
Feb 11, 2004 6.324 6.547 6.236 6.465 251,823 +0.06(+0.92%)
Feb 10, 2004 6.394 6.453 6.206 6.406 126,762 -0.06(-0.91%)
Feb 09, 2004 6.289 6.512 6.030 6.465 385,562 +0.15(+2.33%)
Feb 06, 2004 6.053 6.330 6.053 6.318 440,180 +0.26(+4.37%)
Feb 05, 2004 6.100 6.183 6.030 6.053 208,945 +0.03(+0.49%)
Feb 04, 2004 6.242 6.242 5.936 6.024 157,219 -0.28(-4.38%)
Feb 03, 2004 6.294 6.359 6.112 6.300 212,008 +0.01(+0.09%)
Feb 02, 2004 6.242 6.371 6.212 6.294 222,557 +0.14(+2.29%)
Jan 30, 2004 6.012 6.159 6.012 6.153 311,886 +0.12(+1.95%)
Jan 29, 2004 6.130 6.165 5.889 6.036 215,411 -0.12(-2.00%)
Jan 28, 2004 6.394 6.412 6.118 6.159 129,655 -0.23(-3.59%)
Jan 27, 2004 6.494 6.494 6.289 6.388 175,595 -0.16(-2.42%)
Jan 26, 2004 6.582 6.612 6.465 6.547 273,262 -0.21(-3.13%)
Jan 23, 2004 6.647 6.759 6.571 6.759 238,041 +0.14(+2.13%)
Jan 22, 2004 6.753 6.759 6.582 6.618 206,733 -0.14(-2.00%)
Jan 21, 2004 6.759 6.788 6.618 6.753 821,318 +0.29(+4.45%)
Jan 20, 2004 6.424 6.494 6.189 6.465 286,874 +0.04(+0.64%)
Jan 16, 2004 6.453 6.494 6.406 6.424 180,530 -0.06(-0.91%)
Jan 15, 2004 6.524 6.524 6.430 6.482 121,487 +0.01(+0.18%)
Jan 14, 2004 6.453 6.512 6.441 6.471 93,583 +0.02(+0.27%)
Jan 13, 2004 6.512 6.512 6.330 6.453 126,422 -0.04(-0.63%)
Jan 12, 2004 6.494 6.524 6.441 6.494 261,011 +0.03(+0.45%)
Jan 09, 2004 6.312 6.435 6.289 6.465 191,419 +0.09(+1.48%)
Jan 08, 2004 6.582 6.582 6.359 6.371 256,928 -0.20(-3.04%)
Jan 07, 2004 6.494 6.565 6.488 6.571 285,853 +0.12(+1.82%)
Jan 06, 2004 6.641 6.682 6.453 6.453 338,940 -0.20(-3.00%)
Jan 05, 2004 6.641 6.859 6.565 6.653 395,090 +0.11(+1.62%)
Jan 02, 2004 6.571 6.624 6.488 6.547 237,020 +0.02(+0.36%)
Dec 31, 2003 6.641 6.641 6.524 6.524 303,379 -0.07(-1.07%)
Dec 30, 2003 6.577 6.671 6.494 6.594 584,298 -0.04(-0.62%)
Dec 29, 2003 6.624 6.741 6.606 6.635 487,822 +0.01(+0.18%)
Dec 26, 2003 6.600 6.665 6.600 6.624 90,860 -0.02(-0.27%)
Dec 24, 2003 6.612 6.729 6.612 6.641 83,373 +0.03(+0.44%)
Dec 23, 2003 6.606 6.641 6.582 6.612 543,972 -0.03(-0.44%)
Dec 22, 2003 6.171 6.718 6.147 6.641 1,020,055 +0.49(+8.03%)
Dec 19, 2003 6.024 6.171 6.024 6.147 175,425 +0.08(+1.36%)
Dec 18, 2003 5.924 6.095 5.924 6.065 326,009 +0.18(+3.10%)
Dec 17, 2003 6.024 6.024 5.842 5.883 243,656 -0.21(-3.38%)
Dec 16, 2003 6.018 6.112 6.018 6.089 230,724 +0.02(+0.39%)
Dec 15, 2003 6.083 6.165 6.036 6.065 412,786 +0.00(+0.00%)
Dec 12, 2003 5.907 6.059 5.880 6.065 250,802 +0.14(+2.28%)
Dec 11, 2003 5.807 5.959 5.789 5.930 216,772 +0.07(+1.20%)
Dec 10, 2003 5.754 5.895 5.730 5.859 209,455 +0.02(+0.30%)
Dec 09, 2003 5.818 5.907 5.760 5.842 143,947 -0.02(-0.40%)
Dec 08, 2003 5.824 5.912 5.824 5.865 162,664 +0.05(+0.81%)
Dec 05, 2003 5.830 5.865 5.760 5.818 133,228 -0.12(-2.08%)
Dec 04, 2003 5.754 5.807 5.748 5.942 250,292 +0.19(+3.27%)
Dec 03, 2003 6.024 6.024 5.718 5.754 405,469 -0.25(-4.11%)
Dec 02, 2003 5.466 6.065 5.466 6.001 1,268,305 +0.71(+13.44%)
Dec 01, 2003 5.395 5.425 5.395 5.289 462,470 -0.05(-0.88%)
Nov 28, 2003 5.331 5.495 5.331 5.336 113,831 -0.06(-1.20%)
Nov 26, 2003 5.325 5.425 5.307 5.401 336,728 +0.06(+1.10%)
Nov 25, 2003 5.319 5.383 5.301 5.342 377,735 +0.00(+0.00%)
Nov 24, 2003 5.325 5.442 5.301 5.342 846,671 +0.02(+0.44%)
Nov 21, 2003 5.765 5.765 5.319 5.319 775,548 -0.47(-8.12%)
Nov 20, 2003 5.871 5.889 5.789 5.789 382,499 -0.09(-1.50%)
Nov 19, 2003 6.024 6.024 5.865 5.877 552,650 -0.21(-3.38%)
Nov 18, 2003 5.971 6.083 5.942 6.083 226,470 +0.10(+1.67%)
Nov 17, 2003 6.030 6.030 5.918 5.983 245,357 -0.25(-3.96%)
Nov 14, 2003 6.018 6.441 6.018 6.230 439,159 +0.25(+4.23%)
Nov 13, 2003 5.995 6.142 5.965 5.977 114,681 -0.05(-0.88%)
Nov 12, 2003 5.877 6.030 5.848 6.030 277,516 +0.15(+2.60%)
Nov 11, 2003 5.889 5.918 5.877 5.877 226,981 -0.07(-1.19%)
Nov 10, 2003 5.936 5.948 5.818 5.948 294,701 -0.02(-0.30%)
Nov 07, 2003 5.818 5.989 5.818 5.965 430,311 +0.21(+3.68%)
Nov 06, 2003 5.642 5.783 5.642 5.754 139,183 +0.06(+1.14%)
Nov 05, 2003 5.730 5.701 5.624 5.689 77,759 -0.06(-1.12%)
Nov 04, 2003 5.730 5.760 5.707 5.754 220,005 -0.04(-0.61%)
Nov 03, 2003 5.695 5.801 5.695 5.789 113,916 +0.16(+2.93%)
Oct 31, 2003 5.601 5.765 5.507 5.624 171,001 +0.01(+0.21%)
Oct 30, 2003 5.689 5.689 5.613 5.613 38,794 -0.08(-1.44%)
Oct 29, 2003 5.495 5.695 5.448 5.695 119,105 +0.14(+2.43%)
Oct 28, 2003 5.619 5.619 5.583 5.560 98,177 -0.08(-1.46%)
Oct 27, 2003 5.477 5.730 5.477 5.642 126,592 +0.12(+2.13%)
Oct 24, 2003 5.495 5.642 5.466 5.524 113,490 -0.03(-0.53%)
Oct 23, 2003 5.524 5.619 5.472 5.554 104,983 -0.03(-0.53%)
Oct 22, 2003 5.624 5.671 5.583 5.583 464,001 -0.09(-1.66%)
Oct 21, 2003 5.613 5.713 5.607 5.677 179,339 +0.06(+1.15%)
Oct 20, 2003 5.595 5.636 5.595 5.613 113,150 -0.01(-0.21%)
Oct 17, 2003 5.677 5.771 5.583 5.624 139,353 -0.11(-1.95%)
Oct 16, 2003 5.689 5.783 5.683 5.736 106,004 +0.04(+0.62%)
Oct 15, 2003 5.701 5.713 5.654 5.701 179,679 +0.00(+0.00%)
Oct 14, 2003 5.589 5.789 5.589 5.701 193,461 +0.11(+2.00%)
Oct 13, 2003 5.607 5.671 5.583 5.589 283,471 -0.02(-0.31%)
Oct 10, 2003 5.624 5.671 5.624 5.607 76,227 -0.06(-1.14%)
Oct 09, 2003 5.642 5.760 5.642 5.671 151,434 +0.03(+0.52%)
Oct 08, 2003 5.707 5.707 5.642 5.642 228,172 -0.01(-0.21%)
Oct 07, 2003 5.619 5.742 5.619 5.654 414,317 -0.02(-0.41%)
Oct 06, 2003 5.642 5.783 5.642 5.677 237,700 +0.06(+1.05%)
Oct 03, 2003 5.707 5.748 5.619 5.619 271,561 -0.03(-0.52%)
Oct 02, 2003 5.695 5.701 5.601 5.648 190,228 -0.11(-1.94%)
Oct 01, 2003 5.589 5.859 5.589 5.760 199,587 +0.18(+3.16%)
Sep 30, 2003 5.583 5.683 5.466 5.583 224,599 -0.05(-0.83%)
Sep 29, 2003 5.477 5.671 5.295 5.630 348,639 +0.11(+1.91%)
Sep 26, 2003 5.407 5.554 5.348 5.524 237,530 +0.06(+1.08%)
Sep 25, 2003 5.524 5.542 5.436 5.466 119,956 -0.02(-0.32%)
Sep 24, 2003 5.730 5.760 5.483 5.483 372,800 -0.30(-5.18%)
Sep 23, 2003 5.771 5.771 5.736 5.783 134,759 -0.04(-0.61%)
Sep 22, 2003 5.760 5.848 5.671 5.818 298,274 +0.00(+0.00%)
Sep 19, 2003 5.824 5.895 5.812 5.818 168,789 +0.00(+0.00%)
Sep 18, 2003 5.701 5.912 5.701 5.818 182,742 +0.16(+2.80%)
Sep 17, 2003 5.742 5.742 5.624 5.660 101,580 -0.08(-1.43%)
Sep 16, 2003 5.695 5.742 5.613 5.742 1,513,833 +0.10(+1.77%)
Sep 15, 2003 5.607 5.642 5.583 5.642 228,342 +0.00(+0.00%)
Sep 12, 2003 5.807 5.807 5.624 5.642 257,098 -0.12(-2.04%)
Sep 11, 2003 5.818 5.848 5.666 5.760 130,675 -0.11(-1.90%)
Sep 10, 2003 5.883 5.930 5.771 5.871 203,840 -0.01(-0.20%)
Sep 09, 2003 5.924 5.989 5.883 5.883 194,312 -0.13(-2.15%)
Sep 08, 2003 5.877 6.083 5.877 6.012 745,771 -0.01(-0.10%)
Sep 05, 2003 5.854 6.071 5.765 6.018 295,382 +0.20(+3.43%)
Sep 04, 2003 5.760 5.848 5.718 5.818 195,673 +0.16(+2.91%)
Sep 03, 2003 5.730 5.818 5.654 5.654 254,545 -0.12(-2.04%)
Sep 02, 2003 5.795 5.818 5.748 5.771 227,662 -0.05(-0.81%)
Aug 29, 2003 5.707 5.865 5.707 5.818 98,517 +0.09(+1.54%)
Aug 28, 2003 5.736 5.760 5.642 5.730 116,383 -0.02(-0.31%)
Aug 27, 2003 5.642 5.765 5.642 5.748 107,875 +0.05(+0.82%)
Aug 26, 2003 5.730 5.830 5.701 5.701 280,238 -0.06(-1.02%)
Aug 25, 2003 5.818 5.877 5.760 5.760 284,152 -0.01(-0.20%)
Aug 22, 2003 5.848 5.948 5.742 5.771 136,631 -0.11(-1.90%)
Aug 21, 2003 5.859 5.907 5.848 5.883 286,364 +0.02(+0.40%)
Aug 20, 2003 5.865 5.907 5.730 5.859 164,195 -0.05(-0.80%)
Aug 19, 2003 5.812 6.036 5.760 5.907 347,618 +0.10(+1.72%)
Aug 18, 2003 5.824 5.877 5.783 5.807 288,405 -0.01(-0.20%)
Aug 15, 2003 5.660 5.877 5.636 5.818 347,618 +0.19(+3.34%)
Aug 14, 2003 5.601 5.701 5.589 5.630 180,870 +0.04(+0.63%)
Aug 13, 2003 5.489 5.642 5.466 5.595 129,825 +0.16(+3.03%)
Aug 12, 2003 5.360 5.466 5.360 5.430 164,365 +0.07(+1.32%)
Aug 11, 2003 5.513 5.513 5.289 5.360 642,660 -0.09(-1.72%)
Aug 08, 2003 5.760 5.824 5.436 5.454 446,306 -0.31(-5.31%)
Aug 07, 2003 5.995 5.995 5.583 5.760 505,008 -0.47(-7.55%)
Aug 06, 2003 6.347 6.388 6.230 6.230 312,227 -0.06(-1.03%)
Aug 05, 2003 6.253 6.318 6.230 6.294 187,166 -0.04(-0.56%)
Aug 04, 2003 6.171 6.330 6.142 6.330 498,032 +0.19(+3.06%)
Aug 01, 2003 6.171 6.200 6.100 6.142 196,354 -0.12(-1.88%)
Jul 31, 2003 6.112 6.259 6.083 6.259 195,673 +0.14(+2.31%)
Jul 30, 2003 6.271 6.347 6.077 6.118 178,318 -0.19(-3.07%)
Jul 29, 2003 6.318 6.377 6.289 6.312 114,341 -0.05(-0.74%)
Jul 28, 2003 6.265 6.406 6.265 6.359 130,335 +0.09(+1.50%)
Jul 25, 2003 6.230 6.289 6.194 6.265 303,038 +0.02(+0.28%)
Jul 24, 2003 6.177 6.277 6.177 6.247 132,377 +0.07(+1.14%)
Jul 23, 2003 6.200 6.259 6.083 6.177 262,032 -0.02(-0.28%)
Jul 22, 2003 6.159 6.230 6.159 6.194 185,124 +0.01(+0.10%)
Jul 21, 2003 6.289 6.289 6.171 6.189 322,266 -0.13(-2.05%)
Jul 18, 2003 6.259 6.394 6.200 6.318 153,986 +0.00(+0.00%)
Jul 17, 2003 6.553 6.553 6.289 6.318 305,421 -0.15(-2.36%)
Jul 16, 2003 6.441 6.559 6.406 6.471 349,490 +0.05(+0.82%)
Jul 15, 2003 6.788 6.788 6.418 6.418 395,601 -0.31(-4.63%)
Jul 14, 2003 6.759 6.759 6.671 6.729 262,032 -0.03(-0.43%)
Jul 11, 2003 6.612 6.788 6.606 6.759 261,862 +0.03(+0.44%)
Jul 10, 2003 6.912 6.912 6.641 6.729 106,004 -0.24(-3.46%)
Jul 09, 2003 6.817 6.982 6.759 6.970 729,777 +0.15(+2.24%)
Jul 08, 2003 6.835 6.841 6.688 6.817 414,147 +0.04(+0.61%)
Jul 07, 2003 6.559 6.788 6.559 6.776 264,244 +0.17(+2.58%)
Jul 03, 2003 6.582 6.671 6.553 6.606 160,792 -0.16(-2.35%)
Jul 02, 2003 6.582 6.765 6.553 6.765 817,065 +0.15(+2.31%)
Jul 01, 2003 6.624 6.624 6.465 6.612 265,435 -0.06(-0.88%)
Jun 30, 2003 6.283 6.671 6.283 6.671 436,607 +0.39(+6.17%)
Jun 27, 2003 6.406 6.494 6.283 6.283 250,462 -0.09(-1.47%)
Jun 26, 2003 6.218 6.465 6.218 6.377 115,872 +0.11(+1.78%)
Jun 25, 2003 6.230 6.336 6.230 6.265 99,027 -0.02(-0.37%)
Jun 24, 2003 6.189 6.418 6.183 6.289 143,097 +0.04(+0.66%)
Jun 23, 2003 6.330 6.377 6.171 6.247 222,897 -0.02(-0.37%)
Jun 20, 2003 6.347 6.406 6.218 6.271 277,346 -0.05(-0.74%)
Jun 19, 2003 6.171 6.318 6.083 6.318 929,875 +0.21(+3.37%)
Jun 18, 2003 6.053 6.194 6.024 6.112 263,053 +0.04(+0.58%)
Jun 17, 2003 6.053 6.083 5.936 6.077 486,121 +0.05(+0.78%)
Jun 16, 2003 5.907 6.083 5.824 6.030 474,551 +0.06(+1.08%)
Jun 13, 2003 6.100 6.100 5.907 5.965 211,838 -0.19(-3.15%)
Jun 12, 2003 5.912 6.159 5.912 6.159 930,215 +0.25(+4.17%)
Jun 11, 2003 5.877 6.012 5.877 5.912 412,105 -0.01(-0.20%)
Jun 10, 2003 6.059 6.147 5.912 5.924 184,273 -0.12(-2.04%)
Jun 09, 2003 6.053 6.059 5.965 6.048 115,872 -0.06(-1.06%)
Jun 06, 2003 6.024 6.142 6.024 6.112 293,510 +0.10(+1.66%)
Jun 05, 2003 6.083 6.171 5.948 6.012 399,684 -0.31(-4.84%)
Jun 04, 2003 6.230 6.318 6.212 6.318 338,770 +0.05(+0.84%)
Jun 03, 2003 6.259 6.406 6.142 6.265 574,429 -0.05(-0.84%)
Jun 02, 2003 5.877 6.318 5.877 6.318 286,704 +0.41(+6.97%)
May 30, 2003 5.795 5.936 5.789 5.907 358,678 +0.17(+2.97%)
May 29, 2003 5.742 5.760 5.671 5.736 271,050 -0.01(-0.10%)
May 28, 2003 5.701 5.818 5.613 5.742 191,930 +0.08(+1.45%)
May 27, 2003 5.466 5.666 5.389 5.660 174,915 +0.23(+4.22%)
May 23, 2003 5.583 5.583 5.378 5.430 108,386 -0.11(-1.91%)
May 22, 2003 5.360 5.554 5.360 5.536 205,712 +0.12(+2.17%)
May 21, 2003 5.201 5.466 5.119 5.419 397,813 +0.24(+4.54%)
May 20, 2003 5.336 5.436 5.113 5.184 278,707 -0.11(-2.00%)
May 19, 2003 5.707 5.707 5.289 5.289 453,282 -0.42(-7.31%)
May 16, 2003 5.701 5.730 5.607 5.707 402,407 -0.05(-0.92%)
May 15, 2003 5.654 5.801 5.654 5.760 386,923 +0.08(+1.34%)
May 14, 2003 5.701 5.701 5.554 5.683 553,501 -0.02(-0.31%)
May 13, 2003 5.407 5.742 5.260 5.701 722,120 +0.21(+3.74%)
May 12, 2003 5.383 5.554 5.378 5.495 539,548 +0.11(+2.07%)
May 09, 2003 5.160 5.383 5.160 5.383 451,921 +0.25(+4.93%)
May 08, 2003 5.190 5.195 4.907 5.131 592,976 -0.06(-1.13%)
May 07, 2003 4.849 5.231 4.396 5.190 870,662 +0.19(+3.88%)
May 06, 2003 4.766 5.013 4.731 4.996 442,392 +0.23(+4.81%)
May 05, 2003 4.760 4.837 4.643 4.766 523,724 +0.06(+1.37%)
May 02, 2003 4.666 4.784 4.543 4.702 564,220 +0.15(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.