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 UNCHANGED
Streaming Delayed 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, 2014 3.633 3.716 3.591 3.688 942,430 +0.05(+1.34%)
Apr 29, 2014 3.681 3.737 3.619 3.640 1,436,224 -0.02(-0.57%)
Apr 28, 2014 3.737 3.758 3.612 3.660 856,505 -0.04(-1.13%)
Apr 25, 2014 3.806 3.806 3.676 3.702 729,359 -0.10(-2.74%)
Apr 24, 2014 3.876 3.876 3.747 3.806 337,231 -0.03(-0.72%)
Apr 23, 2014 3.876 3.903 3.806 3.834 763,557 -0.06(-1.43%)
Apr 22, 2014 3.924 3.931 3.716 3.890 1,534,708 -0.04(-1.06%)
Apr 21, 2014 3.910 3.952 3.824 3.931 576,562 +0.00(+0.00%)
Apr 17, 2014 3.959 3.931 3.931 3.931 435,953 -0.03(-0.70%)
Apr 16, 2014 3.945 4.015 3.820 3.959 693,069 +0.03(+0.71%)
Apr 15, 2014 4.084 4.105 3.806 3.931 1,947,707 -0.15(-3.74%)
Apr 14, 2014 4.154 4.167 3.952 4.084 942,430 -0.03(-0.84%)
Apr 11, 2014 4.133 4.223 4.098 4.119 777,108 -0.03(-0.84%)
Apr 10, 2014 4.244 4.309 4.147 4.154 1,073,941 -0.10(-2.29%)
Apr 09, 2014 4.209 4.313 4.199 4.251 874,658 +0.07(+1.66%)
Apr 08, 2014 4.133 4.244 4.077 4.181 858,332 +0.04(+1.01%)
Apr 07, 2014 4.285 4.306 4.084 4.140 1,185,909 -0.17(-4.03%)
Apr 04, 2014 4.417 4.494 4.279 4.313 1,128,226 -0.06(-1.27%)
Apr 03, 2014 4.515 4.556 4.265 4.369 1,333,657 -0.21(-4.55%)
Apr 02, 2014 4.619 4.640 4.549 4.577 367,283 -0.04(-0.90%)
Apr 01, 2014 4.647 4.702 4.577 4.619 598,416 -0.03(-0.75%)
Mar 31, 2014 4.494 4.681 4.494 4.654 2,137,772 +0.21(+4.69%)
Mar 28, 2014 4.299 4.466 4.279 4.445 1,044,754 +0.17(+4.07%)
Mar 27, 2014 4.209 4.431 4.192 4.272 1,779,471 +0.06(+1.49%)
Mar 26, 2014 4.362 4.404 4.154 4.209 2,270,126 -0.15(-3.50%)
Mar 25, 2014 4.459 4.522 4.306 4.362 783,446 -0.06(-1.26%)
Mar 24, 2014 4.647 4.702 4.362 4.417 1,358,898 -0.19(-4.07%)
Mar 21, 2014 4.605 4.883 4.570 4.605 2,047,218 +0.11(+2.47%)
Mar 20, 2014 4.654 4.668 4.487 4.494 844,711 -0.15(-3.29%)
Mar 19, 2014 4.765 4.827 4.619 4.647 640,720 -0.10(-2.19%)
Mar 18, 2014 4.918 4.918 4.709 4.751 1,456,968 -0.15(-2.98%)
Mar 17, 2014 5.084 5.084 4.834 4.897 1,274,178 -0.17(-3.42%)
Mar 14, 2014 4.931 5.112 4.931 5.070 919,608 +0.14(+2.82%)
Mar 13, 2014 4.938 5.008 4.897 4.931 1,164,297 +0.01(+0.14%)
Mar 12, 2014 4.904 5.015 4.786 4.925 1,168,897 -0.00(-0.07%)
Mar 11, 2014 4.976 5.039 4.900 4.928 1,065,375 -0.06(-1.11%)
Mar 10, 2014 4.935 5.011 4.893 4.983 977,248 +0.06(+1.12%)
Mar 07, 2014 4.921 5.001 4.824 4.928 2,003,181 +0.01(+0.28%)
Mar 06, 2014 4.762 4.970 4.713 4.914 2,818,281 +0.17(+3.50%)
Mar 05, 2014 4.596 4.755 4.575 4.748 1,712,619 +0.14(+3.00%)
Mar 04, 2014 4.596 4.713 4.506 4.610 1,601,486 +0.10(+2.15%)
Mar 03, 2014 4.533 4.589 4.402 4.513 1,305,563 -0.08(-1.66%)
Feb 28, 2014 4.395 4.776 4.395 4.589 3,344,293 +0.42(+9.95%)
Feb 27, 2014 4.187 4.222 4.104 4.174 885,962 -0.04(-0.99%)
Feb 26, 2014 4.236 4.312 4.174 4.215 577,496 -0.02(-0.49%)
Feb 25, 2014 4.305 4.340 4.215 4.236 587,816 -0.06(-1.29%)
Feb 24, 2014 4.333 4.367 4.264 4.291 730,578 -0.02(-0.48%)
Feb 21, 2014 4.270 4.340 4.201 4.312 507,168 +0.05(+1.14%)
Feb 20, 2014 4.084 4.319 4.077 4.264 1,046,419 +0.21(+5.12%)
Feb 19, 2014 4.111 4.118 4.007 4.056 475,778 -0.08(-2.01%)
Feb 18, 2014 4.139 4.146 4.063 4.139 420,840 +0.03(+0.84%)
Feb 14, 2014 4.070 4.104 4.104 4.104 328,406 +0.03(+0.85%)
Feb 13, 2014 4.077 4.132 4.021 4.070 621,359 -0.03(-0.84%)
Feb 12, 2014 4.028 4.111 3.994 4.104 524,905 +0.08(+1.89%)
Feb 11, 2014 4.056 4.103 3.827 4.028 1,292,343 -0.04(-1.02%)
Feb 10, 2014 4.180 4.180 4.007 4.070 490,126 -0.08(-2.00%)
Feb 07, 2014 4.146 4.208 4.049 4.153 573,527 +0.02(+0.50%)
Feb 06, 2014 4.070 4.160 4.021 4.132 710,315 +0.08(+1.88%)
Feb 05, 2014 4.049 4.077 3.945 4.056 635,736 +0.00(+0.00%)
Feb 04, 2014 4.077 4.153 4.004 4.056 681,622 -0.01(-0.17%)
Feb 03, 2014 4.180 4.180 4.001 4.063 745,483 -0.11(-2.65%)
Jan 31, 2014 4.084 4.222 4.014 4.174 705,661 -0.01(-0.33%)
Jan 30, 2014 4.063 4.208 4.021 4.187 650,664 +0.19(+4.67%)
Jan 29, 2014 4.070 4.094 3.980 4.001 663,140 -0.10(-2.36%)
Jan 28, 2014 4.028 4.132 4.014 4.097 663,520 +0.08(+2.07%)
Jan 27, 2014 4.042 4.208 3.904 4.014 599,945 -0.05(-1.19%)
Jan 24, 2014 4.215 4.250 4.049 4.063 1,203,460 -0.17(-3.93%)
Jan 23, 2014 4.174 4.243 4.132 4.229 688,881 +0.06(+1.33%)
Jan 22, 2014 4.153 4.201 4.133 4.174 557,117 +0.03(+0.67%)
Jan 21, 2014 4.236 4.288 4.063 4.146 978,684 -0.08(-1.80%)
Jan 17, 2014 4.305 4.222 4.222 4.222 436,478 -0.07(-1.61%)
Jan 16, 2014 4.208 4.347 4.208 4.291 623,952 +0.07(+1.64%)
Jan 15, 2014 4.450 4.450 4.222 4.222 886,472 -0.23(-5.13%)
Jan 14, 2014 4.450 4.506 4.423 4.450 675,011 +0.01(+0.16%)
Jan 13, 2014 4.596 4.596 4.402 4.443 806,305 -0.15(-3.31%)
Jan 10, 2014 4.610 4.665 4.568 4.596 653,934 -0.01(-0.15%)
Jan 09, 2014 4.755 4.803 4.575 4.603 958,606 -0.17(-3.62%)
Jan 08, 2014 4.596 4.838 4.596 4.776 1,636,690 +0.18(+3.92%)
Jan 07, 2014 4.492 4.630 4.485 4.596 1,061,016 +0.13(+2.95%)
Jan 06, 2014 4.464 4.603 4.385 4.464 1,174,074 +0.01(+0.31%)
Jan 03, 2014 4.208 4.485 4.208 4.450 1,309,672 +0.27(+6.46%)
Jan 02, 2014 4.215 4.243 4.111 4.180 749,967 -0.03(-0.82%)
Dec 31, 2013 4.208 4.215 4.215 4.215 557,120 +0.01(+0.16%)
Dec 30, 2013 4.194 4.222 4.174 4.208 258,182 +0.00(+0.00%)
Dec 27, 2013 4.319 4.319 4.153 4.208 324,026 -0.08(-1.78%)
Dec 26, 2013 4.236 4.326 4.222 4.284 265,724 +0.07(+1.64%)
Dec 24, 2013 4.174 4.243 4.146 4.215 271,492 +0.03(+0.83%)
Dec 23, 2013 4.132 4.229 4.111 4.180 447,088 +0.06(+1.34%)
Dec 20, 2013 3.876 4.194 3.869 4.125 1,065,310 +0.26(+6.62%)
Dec 19, 2013 3.945 4.007 3.841 3.869 756,703 -0.09(-2.27%)
Dec 18, 2013 3.980 4.063 3.855 3.959 871,478 +0.01(+0.18%)
Dec 17, 2013 4.042 4.063 3.938 3.952 769,214 -0.10(-2.39%)
Dec 16, 2013 4.084 4.180 4.028 4.049 816,134 +0.00(+0.00%)
Dec 13, 2013 4.070 4.139 3.987 4.049 709,885 -0.01(-0.34%)
Dec 12, 2013 4.118 4.132 3.952 4.063 1,003,107 +0.00(+0.09%)
Dec 11, 2013 4.222 4.225 4.009 4.059 1,320,070 -0.14(-3.39%)
Dec 10, 2013 4.202 4.276 4.175 4.202 656,200 -0.02(-0.48%)
Dec 09, 2013 4.337 4.351 4.195 4.222 681,696 -0.14(-3.11%)
Dec 06, 2013 4.236 4.364 4.141 4.358 831,850 +0.18(+4.38%)
Dec 05, 2013 4.297 4.317 4.154 4.175 852,447 -0.14(-3.14%)
Dec 04, 2013 4.229 4.337 4.141 4.310 774,904 +0.04(+0.95%)
Dec 03, 2013 4.364 4.446 4.229 4.269 577,848 -0.12(-2.63%)
Dec 02, 2013 4.513 4.513 4.337 4.385 904,717 -0.09(-2.12%)
Nov 29, 2013 4.466 4.541 4.446 4.480 285,919 +0.05(+1.07%)
Nov 27, 2013 4.541 4.568 4.364 4.432 801,263 -0.10(-2.24%)
Nov 26, 2013 4.276 4.541 4.276 4.534 918,424 +0.25(+5.85%)
Nov 25, 2013 4.452 4.466 4.263 4.283 437,440 -0.17(-3.81%)
Nov 22, 2013 4.297 4.459 4.229 4.452 983,059 +0.16(+3.79%)
Nov 21, 2013 4.073 4.303 4.053 4.290 952,211 +0.23(+5.68%)
Nov 20, 2013 4.114 4.120 4.012 4.059 651,850 -0.02(-0.50%)
Nov 19, 2013 4.114 4.154 3.958 4.080 1,470,728 -0.03(-0.82%)
Nov 18, 2013 4.385 4.385 4.100 4.114 1,359,296 -0.26(-5.89%)
Nov 15, 2013 4.330 4.398 4.269 4.371 761,578 +0.03(+0.62%)
Nov 14, 2013 4.385 4.446 4.283 4.344 890,979 -0.06(-1.38%)
Nov 13, 2013 4.405 4.425 4.290 4.405 790,469 -0.05(-1.22%)
Nov 12, 2013 4.439 4.568 4.358 4.459 2,123,965 -0.01(-0.30%)
Nov 11, 2013 4.303 4.527 4.283 4.473 1,116,620 +0.14(+3.29%)
Nov 08, 2013 4.215 4.358 4.179 4.330 894,412 +0.12(+2.73%)
Nov 07, 2013 4.236 4.290 3.443 4.215 3,730,238 -0.06(-1.43%)
Nov 06, 2013 4.493 4.500 4.236 4.276 1,462,461 -0.19(-4.25%)
Nov 05, 2013 4.419 4.493 4.344 4.466 591,859 -0.01(-0.15%)
Nov 04, 2013 4.439 4.507 4.405 4.473 790,727 +0.07(+1.54%)
Nov 01, 2013 4.541 4.574 4.378 4.405 1,312,411 -0.16(-3.56%)
Oct 31, 2013 4.425 4.595 4.330 4.568 1,456,054 +0.14(+3.06%)
Oct 30, 2013 4.520 4.622 4.337 4.432 2,122,497 -0.06(-1.36%)
Oct 29, 2013 4.561 4.581 4.324 4.493 1,280,818 -0.07(-1.63%)
Oct 28, 2013 4.581 4.642 4.480 4.568 1,648,134 -0.01(-0.15%)
Oct 25, 2013 4.581 4.764 4.541 4.574 2,603,387 -0.01(-0.15%)
Oct 24, 2013 4.290 4.588 4.236 4.581 2,119,093 +0.29(+6.79%)
Oct 23, 2013 4.086 4.297 4.076 4.290 1,382,145 +0.18(+4.28%)
Oct 22, 2013 4.208 4.215 4.046 4.114 1,019,738 -0.05(-1.14%)
Oct 21, 2013 4.053 4.202 4.015 4.161 982,117 +0.09(+2.33%)
Oct 18, 2013 4.175 4.175 4.005 4.066 1,170,076 -0.07(-1.80%)
Oct 17, 2013 4.208 4.215 4.093 4.141 741,003 -0.09(-2.08%)
Oct 16, 2013 4.222 4.239 4.107 4.229 1,079,130 +0.04(+0.97%)
Oct 15, 2013 4.005 4.215 4.005 4.188 1,480,033 +0.18(+4.39%)
Oct 14, 2013 4.046 4.059 3.958 4.012 532,044 -0.05(-1.33%)
Oct 11, 2013 3.883 4.103 3.876 4.066 1,461,900 +0.16(+4.17%)
Oct 10, 2013 3.815 3.924 3.761 3.903 752,076 +0.16(+4.35%)
Oct 09, 2013 3.700 3.761 3.626 3.741 1,003,406 +0.05(+1.28%)
Oct 08, 2013 3.903 3.992 3.660 3.693 1,311,181 -0.22(-5.71%)
Oct 07, 2013 3.931 4.025 3.883 3.917 775,102 -0.09(-2.36%)
Oct 04, 2013 4.039 4.100 4.025 4.012 739,885 -0.05(-1.33%)
Oct 03, 2013 4.032 4.147 4.032 4.066 1,416,354 +0.04(+1.01%)
Oct 02, 2013 4.046 4.059 3.931 4.025 752,274 -0.03(-0.83%)
Oct 01, 2013 3.998 4.147 3.992 4.059 1,484,948 +0.06(+1.53%)
Sep 30, 2013 3.883 4.046 3.741 3.998 2,594,608 +0.03(+0.85%)
Sep 27, 2013 3.842 3.978 3.809 3.964 777,176 +0.09(+2.45%)
Sep 26, 2013 3.870 3.876 3.707 3.870 952,009 +0.02(+0.53%)
Sep 25, 2013 3.931 3.958 3.812 3.849 1,288,490 -0.05(-1.39%)
Sep 24, 2013 3.842 3.944 3.707 3.903 1,625,395 +0.08(+2.13%)
Sep 23, 2013 3.544 3.829 3.544 3.822 1,878,237 +0.26(+7.43%)
Sep 20, 2013 3.585 3.599 3.504 3.558 921,892 -0.02(-0.57%)
Sep 19, 2013 3.585 3.612 3.497 3.578 568,598 +0.00(+0.00%)
Sep 18, 2013 3.592 3.646 3.504 3.578 707,960 -0.03(-0.94%)
Sep 17, 2013 3.626 3.653 3.538 3.612 556,401 -0.01(-0.37%)
Sep 16, 2013 3.612 3.666 3.605 3.626 995,457 +0.02(+0.56%)
Sep 13, 2013 3.517 3.612 3.490 3.605 723,717 +0.12(+3.30%)
Sep 12, 2013 3.517 3.578 3.403 3.490 1,275,214 -0.03(-0.77%)
Sep 11, 2013 3.680 3.700 3.510 3.517 1,386,122 -0.18(-4.94%)
Sep 10, 2013 3.660 3.760 3.622 3.700 973,926 +0.07(+2.06%)
Sep 09, 2013 3.578 3.693 3.517 3.626 907,148 +0.05(+1.52%)
Sep 06, 2013 3.653 3.653 3.429 3.571 1,029,815 -0.05(-1.31%)
Sep 05, 2013 3.673 3.741 3.568 3.619 873,103 -0.04(-1.11%)
Sep 04, 2013 3.639 3.690 3.578 3.660 750,416 +0.03(+0.75%)
Sep 03, 2013 3.632 3.761 3.578 3.632 1,173,365 +0.09(+2.49%)
Aug 30, 2013 3.693 3.693 3.429 3.544 1,375,204 -0.14(-3.86%)
Aug 29, 2013 3.680 3.802 3.673 3.687 799,235 -0.01(-0.18%)
Aug 28, 2013 3.666 3.761 3.612 3.693 964,364 +0.05(+1.30%)
Aug 27, 2013 3.809 3.809 3.565 3.646 2,195,122 -0.22(-5.78%)
Aug 26, 2013 3.795 3.958 3.727 3.870 1,273,272 +0.11(+2.88%)
Aug 23, 2013 3.673 3.768 3.639 3.761 711,209 +0.10(+2.78%)
Aug 22, 2013 3.809 3.883 3.510 3.660 2,084,658 -0.16(-4.09%)
Aug 21, 2013 3.734 3.964 3.727 3.815 1,496,951 +0.07(+1.81%)
Aug 20, 2013 3.592 3.819 3.592 3.748 1,418,851 +0.16(+4.34%)
Aug 19, 2013 3.666 3.720 3.592 3.592 920,179 -0.12(-3.28%)
Aug 16, 2013 3.680 3.802 3.626 3.714 1,429,310 -0.01(-0.36%)
Aug 15, 2013 3.592 3.809 3.578 3.727 1,633,586 +0.16(+4.56%)
Aug 14, 2013 3.822 3.849 3.422 3.565 3,065,145 -0.26(-6.74%)
Aug 13, 2013 4.012 4.053 3.795 3.822 1,700,720 -0.19(-4.73%)
Aug 12, 2013 3.937 4.066 3.802 4.012 1,341,661 +0.04(+1.02%)
Aug 09, 2013 3.903 4.114 3.829 3.971 1,495,434 +0.05(+1.38%)
Aug 08, 2013 4.114 4.168 3.754 3.917 2,290,421 -0.14(-3.51%)
Aug 07, 2013 4.066 4.168 4.025 4.059 1,454,354 -0.09(-2.12%)
Aug 06, 2013 4.385 4.439 4.053 4.147 2,495,740 -0.23(-5.26%)
Aug 05, 2013 4.446 4.486 4.276 4.378 2,061,726 -0.04(-0.92%)
Aug 02, 2013 3.910 4.452 3.883 4.419 3,898,233 +0.66(+17.69%)
Aug 01, 2013 3.971 3.998 3.754 3.754 1,273,048 -0.10(-2.64%)
Jul 31, 2013 3.666 3.917 3.666 3.856 2,345,198 +0.20(+5.57%)
Jul 30, 2013 3.605 3.809 3.592 3.653 1,814,533 +0.07(+2.08%)
Jul 29, 2013 3.565 3.645 3.443 3.578 2,111,420 +0.01(+0.38%)
Jul 26, 2013 3.646 3.768 3.531 3.565 2,277,769 -0.28(-7.23%)
Jul 25, 2013 3.463 3.897 3.422 3.842 3,617,153 +0.31(+8.83%)
Jul 24, 2013 4.032 4.073 3.416 3.531 5,822,576 -0.47(-11.70%)
Jul 23, 2013 4.086 4.236 3.890 3.998 4,219,754 -0.09(-2.32%)
Jul 22, 2013 4.479 4.412 4.059 4.093 3,412,404 -0.32(-7.22%)
Jul 19, 2013 4.507 4.574 4.385 4.412 1,601,903 -0.09(-1.96%)
Jul 18, 2013 4.446 4.513 4.364 4.500 1,287,187 +0.08(+1.92%)
Jul 17, 2013 4.547 4.649 4.358 4.415 1,804,696 -0.08(-1.73%)
Jul 16, 2013 4.615 4.649 4.432 4.493 1,802,125 -0.08(-1.78%)
Jul 15, 2013 4.486 4.683 4.480 4.574 1,599,231 +0.07(+1.66%)
Jul 12, 2013 4.561 4.629 4.364 4.500 2,493,658 -0.06(-1.34%)
Jul 11, 2013 4.595 4.696 4.473 4.561 2,168,133 +0.12(+2.59%)
Jul 10, 2013 4.879 4.927 4.446 4.446 4,233,128 -0.43(-8.89%)
Jul 09, 2013 4.676 4.887 4.615 4.879 4,529,955 +0.26(+5.73%)
Jul 08, 2013 4.493 4.622 4.452 4.615 2,881,788 +0.19(+4.29%)
Jul 05, 2013 4.351 4.452 4.351 4.425 1,710,767 +0.14(+3.32%)
Jul 03, 2013 4.120 4.358 4.032 4.283 1,392,743 +0.15(+3.61%)
Jul 02, 2013 4.344 4.466 4.086 4.134 3,173,641 -0.20(-4.69%)
Jul 01, 2013 4.229 4.405 4.229 4.337 2,522,867 +0.17(+4.06%)
Jun 28, 2013 4.202 4.236 4.086 4.168 4,861,183 +0.01(+0.16%)
Jun 27, 2013 3.944 4.202 3.944 4.161 2,461,488 +0.28(+7.16%)
Jun 26, 2013 3.856 3.931 3.856 3.883 3,186,605 +0.09(+2.50%)
Jun 25, 2013 3.992 4.005 3.639 3.788 3,500,125 -0.14(-3.45%)
Jun 24, 2013 4.114 4.120 3.863 3.924 2,316,213 -0.31(-7.36%)
Jun 21, 2013 3.903 4.236 3.903 4.236 3,231,902 +0.35(+9.08%)
Jun 20, 2013 4.134 4.134 3.761 3.883 3,077,930 -0.25(-6.07%)
Jun 19, 2013 4.053 4.168 4.025 4.134 2,242,750 +0.11(+2.69%)
Jun 18, 2013 3.849 4.066 3.829 4.025 2,222,018 +0.22(+5.88%)
Jun 17, 2013 3.748 3.897 3.707 3.802 2,374,675 +0.12(+3.32%)
Jun 14, 2013 3.707 3.727 3.613 3.680 1,145,941 -0.03(-0.73%)
Jun 13, 2013 3.646 3.727 3.510 3.707 2,308,584 +0.12(+3.21%)
Jun 12, 2013 3.524 3.619 3.490 3.592 1,944,059 +0.09(+2.71%)
Jun 11, 2013 3.463 3.558 3.395 3.497 972,344 -0.03(-0.77%)
Jun 10, 2013 3.483 3.578 3.403 3.524 2,025,035 +0.09(+2.56%)
Jun 07, 2013 3.314 3.483 3.314 3.436 1,520,351 +0.16(+4.75%)
Jun 06, 2013 3.388 3.449 3.192 3.280 1,925,464 -0.12(-3.39%)
Jun 05, 2013 3.402 3.490 3.348 3.395 1,415,074 -0.01(-0.20%)
Jun 04, 2013 3.287 3.508 3.266 3.402 2,107,387 +0.09(+2.87%)
Jun 03, 2013 3.226 3.327 3.187 3.307 1,568,730 +0.17(+5.40%)
May 31, 2013 3.273 3.314 3.124 3.138 1,343,724 -0.14(-4.14%)
May 30, 2013 3.199 3.307 3.172 3.273 1,272,086 +0.12(+3.87%)
May 29, 2013 3.253 3.260 3.124 3.151 987,300 -0.09(-2.72%)
May 28, 2013 3.192 3.368 3.165 3.239 1,204,822 +0.12(+3.91%)
May 24, 2013 3.219 3.264 3.083 3.117 1,069,739 -0.14(-4.17%)
May 23, 2013 3.016 3.273 2.826 3.253 1,862,380 +0.24(+8.11%)
May 22, 2013 3.327 3.531 2.894 3.009 3,198,307 -0.31(-9.39%)
May 21, 2013 3.273 3.375 3.266 3.321 1,096,382 +0.04(+1.24%)
May 20, 2013 3.294 3.307 3.192 3.280 1,297,702 -0.01(-0.41%)
May 17, 2013 3.287 3.429 3.287 3.294 1,630,798 +0.02(+0.62%)
May 16, 2013 3.436 3.449 3.253 3.273 1,848,558 -0.16(-4.73%)
May 15, 2013 3.294 3.531 3.287 3.436 3,269,377 +0.33(+10.70%)
May 13, 2013 3.077 3.151 3.016 3.104 1,276,706 +0.03(+1.10%)
May 10, 2013 2.982 3.104 2.982 3.070 1,164,321 +0.09(+3.19%)
May 09, 2013 2.961 3.124 2.846 2.975 1,989,738 +0.02(+0.69%)
May 08, 2013 2.799 2.982 2.779 2.955 1,515,853 +0.12(+4.31%)
May 07, 2013 3.009 3.009 2.779 2.833 2,410,621 -0.17(-5.64%)
May 06, 2013 2.745 3.002 2.745 3.002 2,058,140 +0.26(+9.65%)
May 03, 2013 2.928 2.907 2.724 2.738 3,016,614 -0.03(-0.98%)
May 02, 2013 2.575 2.792 2.562 2.765 2,572,609 +0.21(+8.22%)
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.