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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2006 4.900 5.063 4.888 5.051 403,982 +0.09(+1.82%)
Apr 27, 2006 4.949 5.045 4.894 4.961 506,844 -0.05(-0.96%)
Apr 26, 2006 4.949 5.039 4.943 5.009 140,191 +0.05(+0.97%)
Apr 25, 2006 4.967 5.051 4.882 4.961 362,837 -0.01(-0.12%)
Apr 24, 2006 4.822 5.045 4.816 4.967 533,555 -0.07(-1.44%)
Apr 21, 2006 5.123 5.123 4.973 5.039 480,299 -0.08(-1.53%)
Apr 20, 2006 5.111 5.141 5.087 5.117 680,383 +0.01(+0.12%)
Apr 19, 2006 5.123 5.123 5.081 5.111 444,297 -0.01(-0.24%)
Apr 18, 2006 5.129 5.172 5.021 5.123 1,176,609 -0.01(-0.12%)
Apr 17, 2006 5.105 5.135 4.973 5.129 453,091 +0.01(+0.24%)
Apr 13, 2006 5.135 5.172 5.093 5.117 366,487 -0.02(-0.35%)
Apr 12, 2006 5.093 5.214 5.091 5.135 525,592 +0.01(+0.24%)
Apr 11, 2006 5.328 5.352 5.087 5.123 545,666 -0.18(-3.41%)
Apr 10, 2006 5.346 5.383 5.250 5.304 454,252 +0.00(+0.00%)
Apr 07, 2006 5.449 5.515 5.298 5.304 340,606 -0.11(-2.11%)
Apr 06, 2006 5.461 5.479 5.370 5.419 424,555 -0.06(-1.10%)
Apr 05, 2006 5.485 5.533 5.431 5.479 546,496 +0.02(+0.33%)
Apr 04, 2006 5.310 5.497 5.244 5.461 888,264 +0.11(+2.03%)
Apr 03, 2006 5.485 5.527 5.322 5.352 882,955 -0.17(-3.06%)
Mar 31, 2006 5.274 5.533 5.274 5.521 1,864,292 +0.24(+4.45%)
Mar 30, 2006 5.202 5.346 5.093 5.286 1,948,241 +0.08(+1.62%)
Mar 29, 2006 5.033 5.244 4.985 5.202 2,105,189 +0.19(+3.85%)
Mar 28, 2006 5.003 5.057 4.961 5.009 1,179,928 +0.00(+0.00%)
Mar 27, 2006 4.991 5.039 4.912 5.009 566,405 +0.04(+0.73%)
Mar 24, 2006 4.949 4.973 4.912 4.973 286,023 +0.04(+0.73%)
Mar 23, 2006 4.912 5.015 4.882 4.937 910,329 +0.05(+0.99%)
Mar 22, 2006 4.858 4.973 4.852 4.888 1,163,171 +0.04(+0.75%)
Mar 21, 2006 4.822 4.852 4.744 4.852 790,545 +0.02(+0.50%)
Mar 20, 2006 4.744 4.828 4.683 4.828 380,755 +0.08(+1.78%)
Mar 17, 2006 4.732 4.768 4.641 4.744 1,006,223 +0.04(+0.90%)
Mar 16, 2006 4.762 4.762 4.677 4.701 232,435 -0.04(-0.89%)
Mar 15, 2006 4.720 4.798 4.641 4.744 378,267 +0.06(+1.29%)
Mar 14, 2006 4.641 4.725 4.593 4.683 375,280 +0.02(+0.39%)
Mar 13, 2006 4.756 4.774 4.653 4.665 430,527 -0.04(-0.77%)
Mar 10, 2006 4.575 4.720 4.557 4.701 432,518 +0.12(+2.63%)
Mar 09, 2006 4.629 4.635 4.533 4.581 466,197 -0.03(-0.65%)
Mar 08, 2006 4.599 4.635 4.521 4.611 294,650 +0.01(+0.26%)
Mar 07, 2006 4.653 4.659 4.581 4.599 319,868 -0.08(-1.68%)
Mar 06, 2006 4.370 4.732 4.370 4.677 621,486 +0.03(+0.65%)
Mar 03, 2006 4.641 4.671 4.581 4.647 762,838 +0.01(+0.13%)
Mar 02, 2006 4.521 4.641 4.490 4.641 1,842,559 +0.12(+2.67%)
Mar 01, 2006 4.515 4.569 4.478 4.521 731,150 +0.04(+0.94%)
Feb 28, 2006 4.521 5.051 4.430 4.478 463,045 -0.04(-0.93%)
Feb 27, 2006 4.490 4.581 4.466 4.521 831,192 +0.06(+1.35%)
Feb 24, 2006 4.358 4.503 4.316 4.460 1,405,892 +0.18(+4.23%)
Feb 23, 2006 4.340 4.370 4.237 4.280 399,503 -0.06(-1.39%)
Feb 22, 2006 4.267 4.358 4.237 4.340 414,766 +0.07(+1.55%)
Feb 21, 2006 4.346 4.358 4.255 4.273 353,878 -0.08(-1.80%)
Feb 17, 2006 4.382 4.382 4.298 4.352 180,672 -0.02(-0.41%)
Feb 16, 2006 4.370 4.388 4.304 4.370 336,790 +0.00(+0.00%)
Feb 15, 2006 4.364 4.388 4.304 4.370 222,480 +0.01(+0.14%)
Feb 14, 2006 4.328 4.370 4.261 4.364 272,750 +0.05(+1.26%)
Feb 13, 2006 4.358 4.370 4.292 4.310 214,019 -0.08(-1.79%)
Feb 10, 2006 4.364 4.400 4.280 4.388 843,801 +0.01(+0.28%)
Feb 09, 2006 4.171 4.394 4.171 4.376 1,194,527 +0.20(+4.91%)
Feb 08, 2006 4.213 4.304 4.147 4.171 655,331 +0.05(+1.32%)
Feb 07, 2006 4.207 4.219 4.100 4.117 411,614 -0.09(-2.15%)
Feb 06, 2006 4.219 4.219 4.159 4.207 198,756 -0.01(-0.29%)
Feb 03, 2006 4.219 4.280 4.195 4.219 346,744 -0.01(-0.14%)
Feb 02, 2006 4.364 4.364 4.159 4.225 454,086 -0.17(-3.84%)
Feb 01, 2006 4.280 4.412 4.267 4.394 249,689 +0.11(+2.68%)
Jan 31, 2006 4.249 4.334 4.237 4.280 281,709 +0.01(+0.14%)
Jan 30, 2006 4.280 4.346 4.237 4.273 192,617 -0.01(-0.14%)
Jan 27, 2006 4.322 4.340 4.249 4.280 379,926 -0.04(-0.84%)
Jan 26, 2006 4.364 4.364 4.280 4.316 374,119 -0.01(-0.28%)
Jan 25, 2006 4.400 4.400 4.286 4.328 341,933 -0.07(-1.64%)
Jan 24, 2006 4.364 4.436 4.340 4.400 730,984 +0.04(+0.83%)
Jan 23, 2006 4.358 4.370 4.304 4.364 393,530 +0.02(+0.56%)
Jan 20, 2006 4.460 4.460 4.316 4.340 505,517 -0.03(-0.69%)
Jan 19, 2006 4.334 4.370 4.255 4.370 262,132 +0.07(+1.68%)
Jan 18, 2006 4.261 4.322 4.237 4.298 212,858 +0.04(+0.99%)
Jan 17, 2006 4.249 4.310 4.195 4.255 245,375 -0.05(-1.12%)
Jan 13, 2006 4.255 4.322 4.201 4.304 201,078 +0.05(+1.13%)
Jan 12, 2006 4.261 4.328 4.231 4.255 411,946 -0.01(-0.14%)
Jan 11, 2006 4.298 4.316 4.225 4.261 425,550 -0.04(-0.84%)
Jan 10, 2006 4.280 4.298 4.243 4.298 264,952 -0.03(-0.70%)
Jan 09, 2006 4.249 4.340 4.225 4.328 663,128 +0.10(+2.28%)
Jan 06, 2006 4.352 4.358 4.207 4.231 408,628 -0.06(-1.40%)
Jan 05, 2006 4.292 4.340 4.286 4.292 324,679 +0.01(+0.14%)
Jan 04, 2006 4.334 4.334 4.261 4.286 423,725 -0.02(-0.56%)
Jan 03, 2006 4.352 4.370 4.165 4.310 633,929 +0.02(+0.42%)
Dec 30, 2005 4.310 4.370 4.255 4.292 364,828 -0.02(-0.42%)
Dec 29, 2005 4.255 4.388 4.231 4.310 371,962 +0.07(+1.71%)
Dec 28, 2005 4.195 4.243 4.195 4.237 203,401 -0.07(-1.54%)
Dec 27, 2005 4.376 4.412 4.255 4.304 270,593 -0.07(-1.65%)
Dec 23, 2005 4.322 4.382 4.292 4.376 233,762 +0.07(+1.54%)
Dec 22, 2005 4.243 4.310 4.207 4.310 240,564 +0.06(+1.42%)
Dec 21, 2005 4.189 4.280 4.171 4.249 530,237 +0.05(+1.29%)
Dec 20, 2005 4.273 4.298 4.159 4.195 438,823 -0.08(-1.83%)
Dec 19, 2005 4.400 4.406 4.249 4.273 865,534 -0.13(-2.88%)
Dec 16, 2005 4.394 4.490 4.370 4.400 961,097 +0.01(+0.27%)
Dec 15, 2005 4.340 4.388 4.310 4.388 591,291 +0.02(+0.41%)
Dec 14, 2005 4.328 4.418 4.310 4.370 614,518 +0.06(+1.40%)
Dec 13, 2005 4.370 4.394 4.292 4.310 755,372 -0.06(-1.38%)
Dec 12, 2005 4.370 4.388 4.334 4.370 731,814 +0.00(+0.00%)
Dec 09, 2005 4.358 4.382 4.286 4.370 488,263 +0.03(+0.69%)
Dec 08, 2005 4.388 4.400 4.286 4.340 349,731 -0.02(-0.55%)
Dec 07, 2005 4.370 4.394 4.280 4.364 479,636 -0.01(-0.14%)
Dec 06, 2005 4.400 4.436 4.370 4.370 711,241 +0.00(+0.00%)
Dec 05, 2005 4.394 4.448 4.334 4.370 634,095 -0.03(-0.68%)
Dec 02, 2005 4.484 4.484 4.358 4.400 484,613 -0.09(-2.01%)
Dec 01, 2005 4.563 4.581 4.472 4.490 403,650 -0.02(-0.53%)
Nov 30, 2005 4.601 4.641 4.490 4.515 822,565 -0.10(-2.22%)
Nov 29, 2005 4.617 4.623 4.503 4.617 582,995 +0.00(+0.00%)
Nov 28, 2005 4.792 4.792 4.575 4.617 538,864 -0.20(-4.25%)
Nov 25, 2005 4.822 4.828 4.768 4.822 87,266 -0.01(-0.12%)
Nov 23, 2005 4.816 4.852 4.786 4.828 505,019 +0.03(+0.63%)
Nov 22, 2005 4.671 4.804 4.659 4.798 601,411 +0.13(+2.71%)
Nov 21, 2005 4.581 4.683 4.551 4.671 480,631 +0.06(+1.31%)
Nov 18, 2005 4.593 4.641 4.521 4.611 245,210 +0.07(+1.59%)
Nov 17, 2005 4.509 4.563 4.490 4.539 342,929 +0.06(+1.35%)
Nov 16, 2005 4.460 4.521 4.442 4.478 355,537 -0.01(-0.13%)
Nov 15, 2005 4.551 4.557 4.460 4.484 302,779 -0.07(-1.46%)
Nov 14, 2005 4.786 4.786 4.545 4.551 334,633 -0.24(-4.91%)
Nov 11, 2005 4.744 4.786 4.726 4.786 149,150 +0.02(+0.51%)
Nov 10, 2005 4.732 4.792 4.611 4.762 365,658 +0.03(+0.64%)
Nov 09, 2005 4.756 4.804 4.689 4.732 283,202 -0.02(-0.51%)
Nov 08, 2005 4.792 4.798 4.720 4.756 300,125 -0.07(-1.50%)
Nov 07, 2005 4.834 4.882 4.792 4.828 383,576 +0.04(+0.88%)
Nov 04, 2005 4.973 4.979 4.732 4.786 726,505 -0.28(-5.48%)
Nov 03, 2005 5.063 5.123 5.021 5.063 392,369 +0.06(+1.20%)
Nov 02, 2005 4.834 5.033 4.822 5.003 328,992 +0.17(+3.49%)
Nov 01, 2005 4.882 4.882 4.762 4.834 535,380 -0.11(-2.20%)
Oct 31, 2005 4.671 4.949 4.635 4.943 933,888 +0.27(+5.67%)
Oct 28, 2005 4.533 4.695 4.533 4.677 256,989 +0.19(+4.30%)
Oct 27, 2005 4.611 4.611 4.484 4.484 380,423 -0.16(-3.38%)
Oct 26, 2005 4.509 4.671 4.503 4.641 790,379 +0.05(+1.05%)
Oct 25, 2005 4.575 4.623 4.436 4.593 317,047 -0.04(-0.91%)
Oct 24, 2005 4.551 4.665 4.497 4.635 283,534 +0.05(+1.18%)
Oct 21, 2005 4.442 4.647 4.442 4.581 328,992 +0.14(+3.12%)
Oct 20, 2005 4.659 4.659 4.400 4.442 208,046 -0.20(-4.29%)
Oct 19, 2005 4.382 4.641 4.340 4.641 214,185 +0.22(+5.05%)
Oct 18, 2005 4.509 4.581 4.382 4.418 191,290 -0.06(-1.35%)
Oct 17, 2005 4.521 4.569 4.388 4.478 189,465 -0.01(-0.27%)
Oct 14, 2005 4.587 4.593 4.448 4.490 235,753 -0.04(-0.80%)
Oct 13, 2005 4.436 4.563 4.400 4.527 238,905 +0.09(+2.04%)
Oct 12, 2005 4.521 4.569 4.430 4.436 401,328 -0.08(-1.87%)
Oct 11, 2005 4.701 4.792 4.515 4.521 441,311 -0.18(-3.85%)
Oct 10, 2005 4.816 5.123 4.689 4.701 334,799 -0.15(-3.11%)
Oct 07, 2005 4.738 4.852 4.617 4.852 522,274 +0.15(+3.21%)
Oct 06, 2005 4.629 4.774 4.629 4.701 349,565 +0.08(+1.69%)
Oct 05, 2005 4.822 4.822 4.611 4.623 230,610 -0.18(-3.76%)
Oct 04, 2005 4.653 4.852 4.653 4.804 339,444 +0.11(+2.31%)
Oct 03, 2005 4.713 4.780 4.641 4.695 453,256 -0.05(-1.02%)
Sep 30, 2005 4.683 4.744 4.671 4.744 219,660 +0.06(+1.29%)
Sep 29, 2005 4.581 4.701 4.551 4.683 202,240 +0.10(+2.10%)
Sep 28, 2005 4.689 4.713 4.575 4.587 317,047 -0.10(-2.06%)
Sep 27, 2005 4.713 4.713 4.581 4.683 247,200 -0.02(-0.38%)
Sep 26, 2005 4.653 4.744 4.605 4.701 530,403 +0.10(+2.23%)
Sep 23, 2005 4.498 4.599 4.322 4.599 415,098 +0.25(+5.68%)
Sep 22, 2005 4.364 4.418 4.304 4.352 527,583 -0.02(-0.55%)
Sep 21, 2005 4.418 4.448 4.376 4.376 400,000 -0.07(-1.49%)
Sep 20, 2005 4.521 4.563 4.436 4.442 369,142 -0.04(-0.94%)
Sep 19, 2005 4.551 4.581 4.454 4.484 268,602 -0.07(-1.46%)
Sep 16, 2005 4.533 4.581 4.503 4.551 841,976 +0.08(+1.75%)
Sep 15, 2005 4.509 4.521 4.466 4.472 196,101 -0.02(-0.40%)
Sep 14, 2005 4.623 4.641 4.472 4.490 395,687 -0.14(-2.99%)
Sep 13, 2005 4.647 4.659 4.563 4.629 301,286 -0.04(-0.90%)
Sep 12, 2005 4.611 4.720 4.587 4.671 209,540 +0.02(+0.52%)
Sep 09, 2005 4.671 4.683 4.599 4.647 234,591 -0.04(-0.77%)
Sep 08, 2005 4.738 4.738 4.641 4.683 244,878 -0.10(-2.02%)
Sep 07, 2005 4.840 4.840 4.677 4.780 295,147 -0.09(-1.86%)
Sep 06, 2005 4.786 4.888 4.665 4.870 394,857 +0.12(+2.54%)
Sep 02, 2005 4.828 4.840 4.750 4.750 254,168 -0.11(-2.23%)
Sep 01, 2005 4.876 4.906 4.738 4.858 238,573 -0.05(-0.98%)
Aug 31, 2005 4.822 4.906 4.671 4.906 353,381 +0.10(+2.13%)
Aug 30, 2005 4.756 4.828 4.701 4.804 229,946 +0.05(+1.01%)
Aug 29, 2005 4.611 4.780 4.599 4.756 267,275 +0.10(+2.20%)
Aug 26, 2005 4.641 4.677 4.593 4.653 305,600 -0.02(-0.52%)
Aug 25, 2005 4.732 4.750 4.647 4.677 212,028 -0.05(-1.15%)
Aug 24, 2005 4.744 4.858 4.707 4.732 1,161,844 -0.06(-1.26%)
Aug 23, 2005 4.750 4.822 4.738 4.792 396,019 -0.01(-0.13%)
Aug 22, 2005 4.695 4.846 4.677 4.798 487,267 +0.10(+2.05%)
Aug 19, 2005 4.810 4.810 4.677 4.701 215,180 -0.11(-2.26%)
Aug 18, 2005 4.756 4.834 4.581 4.810 348,403 +0.00(+0.00%)
Aug 17, 2005 4.858 4.900 4.804 4.810 371,630 -0.05(-1.12%)
Aug 16, 2005 4.894 4.943 4.834 4.864 519,951 -0.05(-1.10%)
Aug 15, 2005 4.918 4.961 4.858 4.918 434,343 -0.05(-0.97%)
Aug 12, 2005 4.967 5.009 4.852 4.967 458,731 -0.05(-0.96%)
Aug 11, 2005 4.955 5.039 4.912 5.015 269,432 +0.04(+0.73%)
Aug 10, 2005 5.063 5.093 4.888 4.979 254,998 +0.01(+0.12%)
Aug 09, 2005 5.015 5.021 4.924 4.973 337,454 +0.05(+0.98%)
Aug 08, 2005 4.900 5.027 4.804 4.924 463,543 +0.04(+0.74%)
Aug 05, 2005 4.949 4.967 4.858 4.888 487,765 -0.06(-1.22%)
Aug 04, 2005 5.190 5.280 4.943 4.949 792,370 -0.24(-4.65%)
Aug 03, 2005 5.262 5.304 5.166 5.190 148,154 -0.07(-1.37%)
Aug 02, 2005 5.316 5.352 5.123 5.262 497,554 -0.04(-0.68%)
Aug 01, 2005 5.726 5.726 5.166 5.298 393,862 +0.14(+2.81%)
Jul 29, 2005 5.184 5.196 5.111 5.154 307,425 -0.03(-0.58%)
Jul 28, 2005 5.099 5.238 5.087 5.184 338,117 +0.06(+1.18%)
Jul 27, 2005 5.099 5.172 5.015 5.123 279,884 +0.02(+0.47%)
Jul 26, 2005 5.045 5.214 5.045 5.099 299,627 +0.11(+2.30%)
Jul 25, 2005 5.117 5.129 4.979 4.985 276,566 -0.12(-2.36%)
Jul 22, 2005 5.063 5.117 5.015 5.105 347,574 +0.05(+1.07%)
Jul 21, 2005 5.075 5.093 4.985 5.051 545,169 -0.07(-1.30%)
Jul 20, 2005 4.961 5.117 4.949 5.117 320,033 +0.09(+1.80%)
Jul 19, 2005 5.039 5.123 4.997 5.027 374,119 +0.02(+0.48%)
Jul 18, 2005 5.015 5.063 4.955 5.003 401,162 -0.07(-1.31%)
Jul 15, 2005 4.985 5.087 4.912 5.069 259,975 +0.07(+1.33%)
Jul 14, 2005 5.105 5.178 4.979 5.003 446,620 -0.04(-0.84%)
Jul 13, 2005 4.997 5.093 4.949 5.045 418,748 +0.06(+1.21%)
Jul 12, 2005 5.033 5.081 4.979 4.985 424,886 -0.07(-1.31%)
Jul 11, 2005 4.870 5.075 4.858 5.051 1,581,919 +0.17(+3.58%)
Jul 08, 2005 4.762 4.949 4.738 4.876 1,190,214 +0.14(+2.93%)
Jul 07, 2005 4.732 4.780 4.653 4.738 225,964 -0.05(-1.13%)
Jul 06, 2005 4.780 4.816 4.762 4.792 351,722 +0.02(+0.51%)
Jul 05, 2005 4.720 4.792 4.689 4.768 480,963 +0.04(+0.76%)
Jul 01, 2005 4.695 4.774 4.641 4.732 297,138 +0.04(+0.77%)
Jun 30, 2005 4.792 4.792 4.683 4.695 368,644 -0.10(-2.14%)
Jun 29, 2005 4.780 4.804 4.750 4.798 581,336 +0.02(+0.38%)
Jun 28, 2005 4.744 4.822 4.683 4.780 644,215 +0.05(+1.15%)
Jun 27, 2005 4.641 4.744 4.599 4.726 601,411 +0.06(+1.29%)
Jun 24, 2005 4.647 4.701 4.617 4.665 2,124,268 +0.02(+0.39%)
Jun 23, 2005 4.677 4.689 4.605 4.647 259,477 -0.02(-0.52%)
Jun 22, 2005 4.671 4.738 4.617 4.671 523,767 +0.04(+0.91%)
Jun 21, 2005 4.635 4.671 4.605 4.629 195,438 -0.03(-0.65%)
Jun 20, 2005 4.629 4.695 4.617 4.659 224,305 -0.01(-0.26%)
Jun 17, 2005 4.671 4.726 4.629 4.671 595,770 +0.03(+0.65%)
Jun 16, 2005 4.671 4.671 4.623 4.641 363,999 -0.03(-0.65%)
Jun 15, 2005 4.581 4.671 4.533 4.671 617,006 +0.08(+1.84%)
Jun 14, 2005 4.671 4.671 4.563 4.587 320,033 -0.08(-1.81%)
Jun 13, 2005 4.569 4.786 4.569 4.671 533,223 +0.11(+2.51%)
Jun 10, 2005 4.533 4.569 4.478 4.557 174,036 +0.02(+0.53%)
Jun 09, 2005 4.472 4.629 4.460 4.533 567,400 +0.07(+1.62%)
Jun 08, 2005 4.563 4.575 4.460 4.460 273,248 -0.10(-2.12%)
Jun 07, 2005 4.442 4.557 4.436 4.557 329,988 +0.11(+2.58%)
Jun 06, 2005 4.406 4.472 4.382 4.442 214,517 +0.07(+1.66%)
Jun 03, 2005 4.557 4.557 4.370 4.370 702,282 -0.19(-4.10%)
Jun 02, 2005 4.509 4.599 4.503 4.557 371,133 +0.05(+1.07%)
Jun 01, 2005 4.484 4.575 4.466 4.509 210,701 +0.03(+0.67%)
May 31, 2005 4.545 4.599 4.472 4.478 437,164 -0.10(-2.24%)
May 27, 2005 4.593 4.611 4.551 4.581 69,183 -0.02(-0.39%)
May 26, 2005 4.563 4.599 4.503 4.599 185,317 +0.08(+1.73%)
May 25, 2005 4.551 4.581 4.490 4.521 421,236 -0.07(-1.45%)
May 24, 2005 4.521 4.605 4.497 4.587 284,695 +0.07(+1.47%)
May 23, 2005 4.521 4.563 4.497 4.521 307,590 +0.00(+0.00%)
May 20, 2005 4.587 4.587 4.515 4.521 255,330 -0.07(-1.45%)
May 19, 2005 4.497 4.605 4.497 4.587 125,093 +0.07(+1.60%)
May 18, 2005 4.490 4.569 4.404 4.515 616,840 -0.01(-0.13%)
May 17, 2005 4.466 4.533 4.436 4.521 459,229 +0.05(+1.21%)
May 16, 2005 4.430 4.484 4.406 4.466 271,755 +0.02(+0.54%)
May 13, 2005 4.460 4.484 4.400 4.442 180,838 +0.01(+0.27%)
May 12, 2005 4.430 4.460 4.376 4.430 312,402 -0.02(-0.41%)
May 11, 2005 4.527 4.527 4.412 4.448 227,623 -0.07(-1.47%)
May 10, 2005 4.521 4.557 4.460 4.515 559,603 -0.01(-0.13%)
May 09, 2005 4.563 4.581 4.509 4.521 304,272 -0.03(-0.61%)
May 06, 2005 4.605 4.605 4.521 4.548 739,445 -0.06(-1.23%)
May 05, 2005 4.756 4.822 4.593 4.605 658,317 -0.16(-3.29%)
May 04, 2005 4.509 4.852 4.484 4.762 753,382 +0.22(+4.77%)
May 03, 2005 4.732 4.732 4.503 4.545 806,472 -0.19(-3.95%)
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.