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

Entravision Communications Corp (NY: EVC )

2.040 -0.040 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2008 4.238 4.269 4.160 4.208 736,629 -0.01(-0.29%)
Apr 29, 2008 4.263 4.293 4.196 4.220 303,745 -0.04(-0.85%)
Apr 28, 2008 4.401 4.413 4.142 4.256 445,795 -0.16(-3.68%)
Apr 25, 2008 4.359 4.491 4.341 4.419 609,139 +0.08(+1.80%)
Apr 24, 2008 4.058 4.347 4.058 4.341 899,162 +0.32(+7.93%)
Apr 23, 2008 4.046 4.094 3.931 4.022 311,164 -0.06(-1.47%)
Apr 22, 2008 4.076 4.100 4.016 4.082 685,771 -0.03(-0.73%)
Apr 21, 2008 4.160 4.202 4.094 4.112 471,759 -0.08(-2.01%)
Apr 18, 2008 4.190 4.238 4.142 4.196 586,166 +0.07(+1.75%)
Apr 17, 2008 4.166 4.226 4.124 4.124 494,372 -0.06(-1.44%)
Apr 16, 2008 4.220 4.275 4.148 4.184 811,781 +0.00(+0.00%)
Apr 15, 2008 3.883 4.196 3.859 4.184 977,224 +0.32(+8.26%)
Apr 14, 2008 3.919 3.992 3.817 3.865 699,163 -0.01(-0.31%)
Apr 11, 2008 4.142 4.160 3.877 3.877 535,837 -0.32(-7.60%)
Apr 10, 2008 4.142 4.256 4.100 4.196 382,693 +0.05(+1.31%)
Apr 09, 2008 4.226 4.299 4.130 4.142 452,455 -0.08(-1.99%)
Apr 08, 2008 3.967 4.250 3.955 4.226 811,364 +0.22(+5.56%)
Apr 07, 2008 3.943 4.082 3.925 4.004 590,650 +0.08(+1.99%)
Apr 04, 2008 3.961 4.034 3.901 3.925 452,455 -0.01(-0.31%)
Apr 03, 2008 3.931 4.052 3.931 3.937 516,902 -0.04(-0.91%)
Apr 02, 2008 4.046 4.130 3.889 3.974 1,854,836 -0.10(-2.51%)
Apr 01, 2008 4.100 4.196 4.052 4.076 841,295 +0.07(+1.65%)
Mar 31, 2008 3.901 4.148 3.901 4.010 1,238,273 +0.13(+3.26%)
Mar 28, 2008 3.974 4.040 3.871 3.883 676,524 -0.09(-2.27%)
Mar 27, 2008 4.010 4.118 3.919 3.974 594,012 -0.01(-0.30%)
Mar 26, 2008 3.919 4.070 3.877 3.986 918,033 +0.03(+0.76%)
Mar 25, 2008 3.961 4.118 3.943 3.955 618,721 -0.01(-0.30%)
Mar 24, 2008 3.865 4.064 3.835 3.967 1,019,998 +0.12(+3.13%)
Mar 21, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.00(+0.00%)
Mar 20, 2008 3.811 3.974 3.793 3.847 1,873,937 +0.07(+1.91%)
Mar 19, 2008 3.980 4.070 3.769 3.775 651,609 -0.25(-6.14%)
Mar 18, 2008 3.751 4.052 3.751 4.022 782,994 +0.35(+9.51%)
Mar 17, 2008 3.582 3.883 3.558 3.672 823,190 -0.02(-0.49%)
Mar 14, 2008 3.769 3.769 3.600 3.691 815,051 -0.04(-0.97%)
Mar 13, 2008 3.648 3.769 3.648 3.727 1,121,007 +0.03(+0.81%)
Mar 12, 2008 3.642 3.835 3.642 3.697 3,630,384 +0.07(+1.82%)
Mar 11, 2008 3.660 3.733 3.606 3.630 901,755 +0.07(+2.03%)
Mar 10, 2008 3.606 3.636 3.528 3.558 848,603 -0.02(-0.51%)
Mar 07, 2008 3.444 3.624 3.444 3.576 570,220 +0.08(+2.41%)
Mar 06, 2008 3.600 3.642 3.480 3.492 1,049,584 -0.12(-3.33%)
Mar 05, 2008 3.546 3.736 3.510 3.612 1,027,161 +0.11(+3.27%)
Mar 04, 2008 3.462 3.552 3.414 3.498 797,943 -0.01(-0.17%)
Mar 03, 2008 3.486 3.522 3.347 3.504 1,243,256 +0.01(+0.34%)
Feb 29, 2008 3.648 3.672 3.293 3.492 1,699,343 -0.08(-2.19%)
Feb 28, 2008 3.648 3.666 3.498 3.570 688,483 -0.11(-3.10%)
Feb 27, 2008 3.630 3.733 3.576 3.685 473,384 +0.04(+0.99%)
Feb 26, 2008 3.636 3.763 3.636 3.648 774,272 -0.02(-0.49%)
Feb 25, 2008 3.540 3.672 3.516 3.666 810,068 +0.13(+3.57%)
Feb 22, 2008 3.660 3.672 3.504 3.540 975,371 -0.10(-2.65%)
Feb 21, 2008 3.853 3.853 3.630 3.636 898,599 -0.17(-4.58%)
Feb 20, 2008 3.937 3.949 3.769 3.811 722,482 -0.14(-3.65%)
Feb 19, 2008 4.004 4.022 3.895 3.955 482,685 -0.01(-0.15%)
Feb 18, 2008 4.010 4.046 3.949 3.961 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.046 3.949 3.961 532,017 -0.08(-2.08%)
Feb 14, 2008 4.088 4.178 4.010 4.046 559,424 -0.04(-1.03%)
Feb 13, 2008 4.118 4.172 4.088 4.088 659,914 +0.01(+0.30%)
Feb 12, 2008 4.064 4.154 4.052 4.076 405,781 +0.02(+0.59%)
Feb 11, 2008 4.088 4.136 3.992 4.052 423,222 -0.04(-0.88%)
Feb 08, 2008 4.088 4.190 4.070 4.088 390,334 -0.01(-0.29%)
Feb 07, 2008 3.998 4.172 3.967 4.100 485,509 +0.10(+2.41%)
Feb 06, 2008 4.130 4.172 3.986 4.004 368,907 -0.09(-2.21%)
Feb 05, 2008 3.992 4.190 3.992 4.094 602,277 +0.00(+0.00%)
Feb 04, 2008 4.202 4.214 4.094 4.094 477,702 -0.11(-2.72%)
Feb 01, 2008 4.263 4.389 4.100 4.208 469,896 -0.02(-0.43%)
Jan 31, 2008 4.010 4.299 3.967 4.226 718,713 +0.14(+3.39%)
Jan 30, 2008 4.112 4.256 4.070 4.088 541,269 -0.05(-1.31%)
Jan 29, 2008 4.208 4.226 4.118 4.142 481,689 -0.02(-0.58%)
Jan 28, 2008 3.955 4.190 3.955 4.166 642,473 +0.21(+5.33%)
Jan 25, 2008 3.955 4.214 3.931 3.955 768,377 +0.07(+1.86%)
Jan 24, 2008 3.751 3.974 3.739 3.883 865,275 +0.16(+4.20%)
Jan 23, 2008 3.552 3.787 3.462 3.727 1,127,319 +0.10(+2.65%)
Jan 22, 2008 3.660 3.775 3.606 3.630 1,124,163 -0.16(-4.13%)
Jan 21, 2008 3.961 4.046 3.769 3.787 0 +0.00(+0.00%)
Jan 18, 2008 3.961 4.046 3.769 3.787 974,175 -0.25(-6.26%)
Jan 17, 2008 4.202 4.238 3.961 4.040 673,866 -0.13(-3.17%)
Jan 16, 2008 4.112 4.317 4.016 4.172 719,045 +0.06(+1.46%)
Jan 15, 2008 4.106 4.220 4.022 4.112 567,778 -0.07(-1.58%)
Jan 14, 2008 4.232 4.256 4.112 4.178 670,378 -0.02(-0.43%)
Jan 11, 2008 4.347 4.371 4.196 4.196 385,683 -0.19(-4.39%)
Jan 10, 2008 4.341 4.455 4.317 4.389 971,517 +0.01(+0.28%)
Jan 09, 2008 4.244 4.395 4.148 4.377 867,871 +0.06(+1.39%)
Jan 08, 2008 4.395 4.491 4.226 4.317 620,881 -0.07(-1.51%)
Jan 07, 2008 4.359 4.431 4.347 4.383 600,284 +0.05(+1.11%)
Jan 04, 2008 4.293 4.449 4.256 4.335 752,598 -0.01(-0.14%)
Jan 03, 2008 4.606 4.660 4.329 4.341 695,792 -0.25(-5.38%)
Jan 02, 2008 4.690 4.720 4.515 4.588 776,367 -0.13(-2.68%)
Jan 01, 2008 4.822 4.865 4.618 4.714 0 +0.00(+0.00%)
Dec 31, 2007 4.822 4.865 4.618 4.714 666,558 -0.16(-3.33%)
Dec 28, 2007 4.883 4.931 4.816 4.877 267,752 +0.08(+1.76%)
Dec 27, 2007 5.057 5.117 4.792 4.792 428,371 -0.27(-5.35%)
Dec 26, 2007 4.919 5.081 4.913 5.063 370,734 +0.10(+2.06%)
Dec 24, 2007 4.967 5.021 4.925 4.961 219,085 +0.05(+1.10%)
Dec 21, 2007 4.792 4.961 4.732 4.907 1,122,170 +0.19(+4.09%)
Dec 20, 2007 4.720 4.726 4.539 4.714 364,256 +0.05(+1.16%)
Dec 19, 2007 4.606 4.696 4.606 4.660 294,494 +0.05(+1.18%)
Dec 18, 2007 4.413 4.612 4.401 4.606 366,748 +0.24(+5.52%)
Dec 17, 2007 4.353 4.407 4.341 4.365 346,484 +0.00(+0.00%)
Dec 14, 2007 4.359 4.455 4.347 4.365 356,450 -0.07(-1.63%)
Dec 13, 2007 4.395 4.479 4.365 4.437 342,829 -0.01(-0.27%)
Dec 12, 2007 4.515 4.606 4.365 4.449 486,318 +0.00(+0.00%)
Dec 11, 2007 4.570 4.660 4.419 4.449 595,135 -0.10(-2.12%)
Dec 10, 2007 4.570 4.660 4.497 4.545 287,186 -0.02(-0.53%)
Dec 07, 2007 4.606 4.606 4.515 4.570 354,290 -0.01(-0.26%)
Dec 06, 2007 4.491 4.606 4.467 4.582 433,216 +0.08(+1.74%)
Dec 05, 2007 4.455 4.539 4.431 4.503 733,164 +0.13(+3.03%)
Dec 04, 2007 4.564 4.564 4.335 4.371 857,573 -0.26(-5.59%)
Dec 03, 2007 4.479 4.684 4.437 4.630 547,797 +0.13(+2.81%)
Nov 30, 2007 4.708 4.756 4.419 4.503 792,628 -0.10(-2.09%)
Nov 29, 2007 4.804 4.834 4.485 4.600 476,872 -0.22(-4.50%)
Nov 28, 2007 4.545 5.117 4.467 4.816 909,728 +0.34(+7.53%)
Nov 27, 2007 4.503 4.618 4.455 4.479 454,282 +0.00(+0.00%)
Nov 26, 2007 4.714 4.822 4.467 4.479 576,534 -0.25(-5.22%)
Nov 23, 2007 4.606 4.822 4.600 4.726 304,959 +0.14(+3.02%)
Nov 21, 2007 4.377 4.624 4.377 4.588 773,692 +0.19(+4.38%)
Nov 20, 2007 4.389 4.473 4.305 4.395 822,193 +0.00(+0.00%)
Nov 19, 2007 4.353 4.461 4.347 4.395 1,143,430 -0.02(-0.41%)
Nov 16, 2007 4.088 4.437 4.034 4.413 2,588,831 +0.34(+8.27%)
Nov 15, 2007 4.100 4.196 4.034 4.076 733,197 -0.04(-0.88%)
Nov 14, 2007 4.226 4.232 4.064 4.112 803,590 -0.10(-2.43%)
Nov 13, 2007 4.220 4.263 4.130 4.214 685,161 +0.02(+0.57%)
Nov 12, 2007 4.184 4.226 4.142 4.190 786,980 -0.01(-0.14%)
Nov 09, 2007 4.293 4.335 4.070 4.196 1,253,555 -0.15(-3.46%)
Nov 08, 2007 4.395 4.437 4.196 4.347 1,570,971 -0.07(-1.50%)
Nov 07, 2007 4.551 4.558 4.383 4.413 1,093,601 -0.20(-4.31%)
Nov 06, 2007 4.515 4.630 4.443 4.612 1,267,839 +0.10(+2.13%)
Nov 05, 2007 4.371 4.570 4.365 4.515 2,115,197 +0.03(+0.67%)
Nov 02, 2007 5.117 5.141 4.371 4.485 4,905,923 -0.83(-15.63%)
Nov 01, 2007 5.382 5.436 5.238 5.316 1,086,624 -0.16(-2.97%)
Oct 31, 2007 5.406 5.593 5.352 5.479 845,281 +0.08(+1.56%)
Oct 30, 2007 5.473 5.551 5.346 5.394 952,416 -0.09(-1.65%)
Oct 29, 2007 5.647 5.665 5.430 5.485 791,631 -0.14(-2.57%)
Oct 26, 2007 5.942 5.942 5.587 5.629 1,089,946 -0.25(-4.30%)
Oct 25, 2007 5.930 6.039 5.840 5.882 385,683 -0.02(-0.31%)
Oct 24, 2007 5.900 5.960 5.792 5.900 386,182 -0.04(-0.61%)
Oct 23, 2007 5.954 6.014 5.780 5.936 445,313 +0.04(+0.61%)
Oct 22, 2007 5.617 5.936 5.617 5.900 347,148 +0.20(+3.59%)
Oct 19, 2007 5.918 5.930 5.653 5.695 594,969 -0.23(-3.96%)
Oct 18, 2007 5.762 5.930 5.731 5.930 344,989 +0.14(+2.50%)
Oct 17, 2007 5.942 5.948 5.701 5.786 543,976 -0.10(-1.64%)
Oct 16, 2007 5.900 6.008 5.864 5.882 366,914 -0.02(-0.41%)
Oct 15, 2007 6.008 6.075 5.876 5.906 591,813 -0.11(-1.80%)
Oct 12, 2007 6.008 6.075 5.996 6.014 522,217 +0.00(+0.00%)
Oct 11, 2007 6.171 6.195 5.936 6.014 679,680 -0.12(-1.96%)
Oct 10, 2007 6.322 6.322 6.008 6.135 692,470 -0.19(-2.95%)
Oct 09, 2007 6.087 6.322 6.002 6.322 368,741 +0.24(+3.96%)
Oct 08, 2007 6.322 6.322 6.057 6.081 394,487 -0.28(-4.36%)
Oct 05, 2007 6.183 6.448 6.099 6.358 602,443 +0.26(+4.24%)
Oct 04, 2007 6.045 6.111 5.984 6.099 269,081 +0.05(+0.90%)
Oct 03, 2007 6.008 6.093 5.864 6.045 816,712 -0.02(-0.30%)
Oct 02, 2007 5.960 6.099 5.900 6.063 511,919 +0.11(+1.92%)
Oct 01, 2007 5.563 5.972 5.563 5.948 924,843 +0.40(+7.16%)
Sep 28, 2007 5.689 5.744 5.533 5.551 312,101 -0.16(-2.74%)
Sep 27, 2007 5.750 5.798 5.665 5.707 423,222 -0.03(-0.52%)
Sep 26, 2007 5.713 5.792 5.611 5.738 338,677 +0.07(+1.17%)
Sep 25, 2007 5.641 5.713 5.581 5.671 203,306 +0.01(+0.11%)
Sep 24, 2007 5.738 5.828 5.647 5.665 304,294 -0.08(-1.47%)
Sep 21, 2007 5.822 5.894 5.744 5.750 711,571 -0.02(-0.42%)
Sep 20, 2007 5.762 5.840 5.719 5.774 480,028 -0.01(-0.10%)
Sep 19, 2007 5.653 5.894 5.653 5.780 638,487 +0.20(+3.56%)
Sep 18, 2007 5.424 5.623 5.382 5.581 601,115 +0.17(+3.23%)
Sep 17, 2007 5.515 5.551 5.364 5.406 1,064,035 -0.11(-2.07%)
Sep 14, 2007 5.455 5.581 5.418 5.521 508,099 +0.01(+0.11%)
Sep 13, 2007 5.533 5.587 5.509 5.515 405,781 +0.01(+0.22%)
Sep 12, 2007 5.533 5.617 5.491 5.503 397,642 -0.04(-0.76%)
Sep 11, 2007 5.551 5.611 5.491 5.545 444,649 +0.02(+0.44%)
Sep 10, 2007 5.768 5.870 5.424 5.521 570,054 +0.04(+0.77%)
Sep 07, 2007 5.455 5.569 5.449 5.479 826,512 -0.06(-1.09%)
Sep 06, 2007 5.611 5.629 5.533 5.539 671,375 -0.07(-1.29%)
Sep 05, 2007 5.497 5.623 5.497 5.611 1,018,523 +0.07(+1.30%)
Sep 04, 2007 5.424 5.611 5.394 5.539 744,293 +0.11(+2.11%)
Aug 31, 2007 5.364 5.545 5.364 5.424 1,065,364 +0.08(+1.58%)
Aug 30, 2007 5.370 5.473 5.328 5.340 681,673 -0.10(-1.77%)
Aug 29, 2007 5.364 5.436 5.262 5.436 1,105,394 +0.13(+2.38%)
Aug 28, 2007 5.485 5.515 5.304 5.310 881,159 -0.22(-3.92%)
Aug 27, 2007 5.479 5.581 5.479 5.527 820,865 +0.02(+0.33%)
Aug 24, 2007 5.455 5.593 5.424 5.509 834,651 +0.05(+0.88%)
Aug 23, 2007 5.479 5.569 5.418 5.461 635,165 -0.01(-0.22%)
Aug 22, 2007 5.358 5.515 5.334 5.473 1,460,349 +0.14(+2.71%)
Aug 21, 2007 5.262 5.388 5.238 5.328 1,162,366 +0.07(+1.26%)
Aug 20, 2007 5.268 5.328 5.117 5.262 1,869,619 -0.01(-0.23%)
Aug 17, 2007 5.003 5.455 5.003 5.274 1,765,806 +0.34(+6.83%)
Aug 16, 2007 4.907 5.045 4.816 4.937 1,611,334 +0.03(+0.61%)
Aug 15, 2007 4.919 5.063 4.877 4.907 948,595 -0.01(-0.12%)
Aug 14, 2007 5.111 5.129 4.901 4.913 880,993 -0.19(-3.66%)
Aug 13, 2007 4.997 5.220 4.967 5.099 2,103,653 +0.10(+2.05%)
Aug 10, 2007 4.967 5.226 4.865 4.997 2,346,159 -0.04(-0.84%)
Aug 09, 2007 5.057 5.057 4.437 5.039 2,435,189 -0.02(-0.36%)
Aug 08, 2007 5.117 5.238 5.015 5.057 2,260,950 -0.04(-0.71%)
Aug 07, 2007 5.304 5.412 5.057 5.093 1,764,976 -0.21(-3.97%)
Aug 06, 2007 5.497 5.533 4.991 5.304 1,697,705 -0.20(-3.72%)
Aug 03, 2007 5.569 5.611 5.509 5.509 1,356,204 +0.00(+0.00%)
Aug 02, 2007 5.563 5.659 5.485 5.509 784,987 -0.07(-1.29%)
Aug 01, 2007 5.605 5.695 5.461 5.581 639,650 -0.05(-0.96%)
Jul 31, 2007 5.852 5.864 5.611 5.635 591,149 -0.17(-2.90%)
Jul 30, 2007 5.780 5.840 5.599 5.804 540,322 +0.01(+0.21%)
Jul 27, 2007 5.990 6.081 5.768 5.792 1,390,587 -0.23(-3.80%)
Jul 26, 2007 6.099 6.123 5.912 6.020 1,378,628 -0.20(-3.19%)
Jul 25, 2007 6.075 6.219 6.069 6.219 969,856 +0.19(+3.09%)
Jul 24, 2007 6.231 6.271 6.008 6.033 1,139,112 -0.29(-4.66%)
Jul 23, 2007 6.279 6.592 6.279 6.328 626,030 +0.05(+0.77%)
Jul 20, 2007 6.580 6.580 6.153 6.279 1,218,175 -0.31(-4.75%)
Jul 19, 2007 6.556 6.647 6.556 6.592 255,461 +0.10(+1.48%)
Jul 18, 2007 6.526 6.556 6.364 6.496 464,747 -0.07(-1.10%)
Jul 17, 2007 6.617 6.695 6.556 6.568 400,466 -0.02(-0.37%)
Jul 16, 2007 6.641 6.773 6.526 6.592 494,645 -0.08(-1.17%)
Jul 13, 2007 6.635 6.713 6.617 6.671 306,454 +0.04(+0.54%)
Jul 12, 2007 6.478 6.647 6.448 6.635 569,057 +0.21(+3.28%)
Jul 11, 2007 6.340 6.502 6.309 6.424 612,908 +0.12(+1.91%)
Jul 10, 2007 6.358 6.442 6.291 6.303 489,662 -0.11(-1.78%)
Jul 09, 2007 6.285 6.436 6.273 6.418 438,005 +0.13(+2.11%)
Jul 06, 2007 6.340 6.352 6.285 6.285 331,202 -0.06(-0.95%)
Jul 05, 2007 6.309 6.346 6.273 6.346 282,369 +0.03(+0.48%)
Jul 03, 2007 6.303 6.322 6.279 6.315 170,750 +0.02(+0.38%)
Jul 02, 2007 6.322 6.340 6.261 6.291 581,515 +0.01(+0.19%)
Jun 29, 2007 6.382 6.472 6.273 6.279 425,215 -0.06(-0.95%)
Jun 28, 2007 6.279 6.430 6.249 6.340 343,162 +0.07(+1.06%)
Jun 27, 2007 6.087 6.297 5.960 6.273 407,442 +0.16(+2.56%)
Jun 26, 2007 6.153 6.195 6.057 6.117 345,155 +0.00(+0.00%)
Jun 25, 2007 6.249 6.249 6.081 6.117 514,909 -0.13(-2.12%)
Jun 22, 2007 6.213 6.291 6.189 6.249 628,355 +0.01(+0.19%)
Jun 21, 2007 6.165 6.261 6.093 6.237 415,249 +0.04(+0.58%)
Jun 20, 2007 6.442 6.454 6.195 6.201 442,323 -0.22(-3.38%)
Jun 19, 2007 6.424 6.442 6.346 6.418 423,388 -0.04(-0.65%)
Jun 18, 2007 6.382 6.496 6.322 6.460 604,437 +0.08(+1.23%)
Jun 15, 2007 6.412 6.478 6.328 6.382 846,278 +0.06(+0.95%)
Jun 14, 2007 6.322 6.376 6.297 6.322 869,034 +0.02(+0.29%)
Jun 13, 2007 6.243 6.340 6.189 6.303 667,887 +0.07(+1.06%)
Jun 12, 2007 6.237 6.291 6.189 6.237 449,133 -0.02(-0.38%)
Jun 11, 2007 6.231 6.303 6.129 6.261 267,752 +0.04(+0.58%)
Jun 08, 2007 6.231 6.297 6.195 6.225 525,871 -0.04(-0.67%)
Jun 07, 2007 6.177 6.297 6.123 6.267 1,129,478 +0.07(+1.17%)
Jun 06, 2007 6.123 6.207 6.117 6.195 335,355 +0.02(+0.29%)
Jun 05, 2007 6.231 6.249 6.135 6.177 797,278 -0.07(-1.16%)
Jun 04, 2007 6.454 6.454 6.135 6.249 672,039 +0.07(+1.17%)
Jun 01, 2007 6.129 6.261 6.129 6.177 1,257,541 +0.04(+0.69%)
May 31, 2007 6.051 6.183 6.020 6.135 1,321,489 +0.14(+2.41%)
May 30, 2007 5.719 6.002 5.659 5.990 2,445,819 +0.27(+4.74%)
May 29, 2007 5.659 5.725 5.659 5.719 622,708 +0.09(+1.60%)
May 25, 2007 5.611 5.635 5.575 5.629 804,753 +0.05(+0.97%)
May 24, 2007 5.635 5.731 5.569 5.575 1,975,590 -0.07(-1.28%)
May 23, 2007 5.689 5.744 5.599 5.647 1,394,075 -0.04(-0.74%)
May 22, 2007 5.750 5.798 5.635 5.689 1,554,029 -0.06(-1.05%)
May 21, 2007 5.731 5.822 5.707 5.750 1,478,952 +0.00(+0.00%)
May 18, 2007 5.786 5.792 5.701 5.750 1,400,885 -0.01(-0.21%)
May 17, 2007 5.762 5.846 5.738 5.762 1,760,657 -0.02(-0.31%)
May 16, 2007 5.738 5.822 5.677 5.780 1,139,444 +0.07(+1.16%)
May 15, 2007 5.822 5.846 5.707 5.713 1,385,272 -0.10(-1.66%)
May 14, 2007 5.876 5.918 5.756 5.810 962,714 -0.06(-1.03%)
May 11, 2007 5.864 6.020 5.834 5.870 1,446,895 +0.05(+0.83%)
May 10, 2007 5.888 5.924 5.804 5.822 837,142 -0.11(-1.83%)
May 09, 2007 5.882 5.948 5.840 5.930 569,057 +0.01(+0.10%)
May 08, 2007 5.852 5.942 5.822 5.924 590,484 +0.07(+1.13%)
May 07, 2007 5.840 5.882 5.786 5.858 822,360 +0.01(+0.10%)
May 04, 2007 5.996 6.033 5.695 5.852 1,847,694 -0.19(-3.19%)
May 03, 2007 6.081 6.165 5.990 6.045 809,736 -0.02(-0.40%)
May 02, 2007 6.020 6.165 6.020 6.069 1,035,632 +0.08(+1.31%)
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.