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

Entravision Communications Corp (NY: EVC )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 6.117 6.309 5.968 6.231 464,078 +0.09(+1.51%)
Oct 29, 2015 6.203 6.265 6.110 6.139 254,026 -0.09(-1.37%)
Oct 28, 2015 6.032 6.281 5.918 6.224 455,307 +0.23(+3.80%)
Oct 27, 2015 6.167 6.167 5.897 5.996 398,769 -0.21(-3.44%)
Oct 26, 2015 6.124 6.324 6.103 6.210 578,786 +0.09(+1.51%)
Oct 23, 2015 6.110 6.238 6.011 6.117 304,439 +0.09(+1.42%)
Oct 22, 2015 5.975 6.046 5.875 6.032 293,405 +0.10(+1.68%)
Oct 21, 2015 5.932 6.117 5.883 5.932 931,637 +0.00(+0.00%)
Oct 20, 2015 5.975 5.996 5.868 5.932 225,429 -0.03(-0.48%)
Oct 19, 2015 5.918 6.037 5.819 5.961 372,097 +0.01(+0.12%)
Oct 16, 2015 5.769 5.975 5.577 5.954 769,626 +0.22(+3.85%)
Oct 15, 2015 5.577 5.769 5.513 5.733 459,493 +0.19(+3.47%)
Oct 14, 2015 5.740 5.762 5.513 5.541 303,649 -0.21(-3.59%)
Oct 13, 2015 5.541 5.833 5.474 5.747 1,484,010 +0.20(+3.59%)
Oct 12, 2015 5.057 5.747 5.015 5.548 2,081,836 +0.78(+16.24%)
Oct 09, 2015 4.901 4.901 4.716 4.773 348,250 -0.10(-2.04%)
Oct 08, 2015 4.951 4.965 4.808 4.872 325,581 -0.07(-1.44%)
Oct 07, 2015 4.887 4.958 4.823 4.944 310,947 +0.09(+1.91%)
Oct 06, 2015 5.015 5.015 4.805 4.851 295,137 -0.16(-3.26%)
Oct 05, 2015 4.858 5.050 4.844 5.015 549,919 +0.21(+4.29%)
Oct 02, 2015 4.723 4.816 4.574 4.808 380,830 +0.05(+1.05%)
Oct 01, 2015 4.752 4.801 4.638 4.759 403,909 +0.04(+0.75%)
Sep 30, 2015 4.616 4.844 4.616 4.723 1,295,046 +0.15(+3.27%)
Sep 29, 2015 4.659 4.702 4.481 4.574 1,500,724 -0.09(-1.83%)
Sep 28, 2015 4.737 4.837 4.631 4.659 576,798 -0.07(-1.50%)
Sep 25, 2015 4.979 4.993 4.680 4.730 345,518 -0.21(-4.18%)
Sep 24, 2015 4.972 4.986 4.837 4.937 328,198 -0.06(-1.28%)
Sep 23, 2015 5.029 5.029 4.922 5.001 285,147 +0.02(+0.43%)
Sep 22, 2015 5.043 5.107 4.958 4.979 269,221 -0.10(-1.96%)
Sep 21, 2015 5.257 5.272 5.025 5.079 293,569 -0.14(-2.59%)
Sep 18, 2015 5.321 5.463 5.178 5.214 691,443 -0.20(-3.68%)
Sep 17, 2015 5.370 5.484 5.335 5.413 320,564 +0.05(+0.93%)
Sep 16, 2015 5.264 5.449 5.214 5.363 428,743 +0.09(+1.75%)
Sep 15, 2015 5.129 5.278 5.086 5.271 369,900 +0.16(+3.20%)
Sep 14, 2015 5.136 5.171 5.065 5.107 356,989 -0.01(-0.28%)
Sep 11, 2015 5.107 5.171 5.050 5.121 404,647 -0.04(-0.76%)
Sep 10, 2015 5.224 5.281 5.139 5.161 425,215 -0.08(-1.49%)
Sep 09, 2015 5.380 5.409 5.217 5.239 323,602 -0.10(-1.86%)
Sep 08, 2015 5.345 5.387 5.246 5.338 703,361 +0.08(+1.48%)
Sep 04, 2015 5.281 5.260 5.260 5.260 483,868 -0.06(-1.20%)
Sep 03, 2015 5.394 5.451 5.260 5.324 404,430 -0.06(-1.05%)
Sep 02, 2015 5.402 5.402 5.281 5.380 510,737 +0.03(+0.53%)
Sep 01, 2015 5.593 5.593 5.253 5.352 2,935,900 -0.35(-6.21%)
Aug 31, 2015 5.402 5.855 5.402 5.706 879,572 +0.34(+6.34%)
Aug 28, 2015 5.309 5.394 5.224 5.366 360,259 +0.06(+1.07%)
Aug 27, 2015 5.288 5.317 5.210 5.309 666,986 +0.04(+0.67%)
Aug 26, 2015 5.352 5.394 5.097 5.274 412,961 +0.05(+0.95%)
Aug 25, 2015 5.423 5.423 5.217 5.224 495,774 +0.01(+0.27%)
Aug 24, 2015 5.054 5.472 4.884 5.210 1,002,867 -0.16(-3.03%)
Aug 21, 2015 5.494 5.678 5.338 5.373 590,488 -0.22(-3.93%)
Aug 20, 2015 5.898 5.898 5.550 5.593 530,537 -0.38(-6.41%)
Aug 19, 2015 5.877 6.032 5.784 5.976 503,465 +0.06(+1.08%)
Aug 18, 2015 6.068 6.068 5.845 5.912 460,424 -0.15(-2.46%)
Aug 17, 2015 6.068 6.153 5.795 6.061 922,608 -0.01(-0.12%)
Aug 14, 2015 5.558 6.096 5.472 6.068 1,544,876 +0.50(+8.91%)
Aug 13, 2015 5.465 5.650 5.402 5.572 460,264 +0.08(+1.42%)
Aug 12, 2015 5.480 5.547 5.317 5.494 493,104 +0.01(+0.13%)
Aug 11, 2015 5.855 5.912 5.451 5.487 601,097 -0.39(-6.63%)
Aug 10, 2015 5.706 5.884 5.628 5.877 822,741 +0.22(+3.88%)
Aug 07, 2015 4.927 5.728 4.884 5.657 1,798,922 +0.72(+14.66%)
Aug 06, 2015 5.295 5.324 4.884 4.934 1,083,865 -0.30(-5.82%)
Aug 05, 2015 5.380 5.380 5.153 5.239 452,686 -0.09(-1.60%)
Aug 04, 2015 5.423 5.522 5.288 5.324 250,230 -0.09(-1.70%)
Aug 03, 2015 5.451 5.536 5.338 5.416 455,639 -0.02(-0.39%)
Jul 31, 2015 5.239 5.465 5.203 5.437 444,388 +0.20(+3.79%)
Jul 30, 2015 5.189 5.278 5.139 5.239 505,509 +0.01(+0.27%)
Jul 29, 2015 5.203 5.246 5.132 5.224 250,694 +0.00(+0.00%)
Jul 28, 2015 5.274 5.302 5.097 5.224 263,615 -0.02(-0.41%)
Jul 27, 2015 5.253 5.352 5.139 5.246 330,177 -0.03(-0.54%)
Jul 24, 2015 5.345 5.465 5.246 5.274 293,118 -0.11(-1.98%)
Jul 23, 2015 5.593 5.621 5.359 5.380 439,276 -0.22(-3.92%)
Jul 22, 2015 5.643 5.692 5.572 5.600 278,636 -0.05(-0.88%)
Jul 21, 2015 5.614 5.763 5.586 5.650 305,328 +0.04(+0.63%)
Jul 20, 2015 5.657 5.770 5.543 5.614 800,006 -0.06(-1.12%)
Jul 17, 2015 5.742 5.806 5.621 5.678 516,836 -0.04(-0.62%)
Jul 16, 2015 5.657 5.841 5.657 5.713 742,185 +0.09(+1.51%)
Jul 15, 2015 5.799 5.841 5.600 5.628 945,761 -0.15(-2.58%)
Jul 14, 2015 5.799 5.841 5.756 5.777 456,464 -0.02(-0.37%)
Jul 13, 2015 5.841 5.990 5.799 5.799 301,244 -0.04(-0.73%)
Jul 10, 2015 5.791 5.891 5.791 5.841 282,855 +0.14(+2.49%)
Jul 09, 2015 5.784 5.834 5.643 5.699 444,828 -0.02(-0.37%)
Jul 08, 2015 5.643 5.735 5.600 5.721 471,414 +0.04(+0.75%)
Jul 07, 2015 5.728 5.735 5.522 5.678 463,804 -0.04(-0.62%)
Jul 06, 2015 5.692 5.799 5.650 5.713 351,208 -0.05(-0.86%)
Jul 02, 2015 5.877 5.763 5.763 5.763 268,032 -0.08(-1.33%)
Jul 01, 2015 5.933 5.990 5.784 5.841 364,448 +0.01(+0.12%)
Jun 30, 2015 5.799 5.869 5.735 5.834 566,269 +0.09(+1.60%)
Jun 29, 2015 5.841 5.976 5.713 5.742 555,358 -0.23(-3.91%)
Jun 26, 2015 5.884 6.132 5.880 5.976 1,470,785 +0.13(+2.31%)
Jun 25, 2015 5.919 5.983 5.834 5.841 517,534 -0.04(-0.60%)
Jun 24, 2015 5.891 5.955 5.838 5.877 605,738 -0.06(-1.07%)
Jun 23, 2015 5.955 6.015 5.933 5.940 790,756 -0.01(-0.12%)
Jun 22, 2015 5.877 6.025 5.869 5.947 1,302,401 +0.10(+1.70%)
Jun 19, 2015 5.508 5.855 5.501 5.848 2,153,515 +0.33(+5.90%)
Jun 18, 2015 5.402 5.522 5.338 5.522 1,051,018 +0.13(+2.50%)
Jun 17, 2015 5.430 5.458 5.359 5.387 812,147 -0.01(-0.26%)
Jun 16, 2015 5.253 5.416 5.253 5.402 901,569 +0.12(+2.28%)
Jun 15, 2015 5.288 5.387 5.196 5.281 825,767 -0.04(-0.67%)
Jun 12, 2015 5.281 5.345 5.239 5.317 965,163 +0.03(+0.54%)
Jun 11, 2015 5.253 5.302 5.189 5.288 311,054 +0.04(+0.74%)
Jun 10, 2015 5.108 5.285 5.102 5.249 1,500,907 +0.17(+3.34%)
Jun 09, 2015 4.995 5.122 4.938 5.080 1,118,285 +0.08(+1.70%)
Jun 08, 2015 5.009 5.030 4.974 4.995 468,384 +0.01(+0.14%)
Jun 05, 2015 4.988 5.030 4.832 4.988 762,228 +0.00(+0.00%)
Jun 04, 2015 4.924 5.009 4.924 4.988 719,996 +0.02(+0.43%)
Jun 03, 2015 4.832 4.974 4.825 4.967 988,155 +0.13(+2.63%)
Jun 02, 2015 4.811 4.896 4.783 4.839 499,012 -0.01(-0.15%)
Jun 01, 2015 4.790 4.910 4.755 4.846 290,900 +0.08(+1.63%)
May 29, 2015 4.762 4.854 4.716 4.769 401,334 -0.01(-0.15%)
May 28, 2015 4.776 4.839 4.755 4.776 147,118 -0.03(-0.59%)
May 27, 2015 4.776 4.818 4.762 4.804 205,316 +0.03(+0.59%)
May 26, 2015 4.769 4.825 4.748 4.776 368,098 -0.01(-0.29%)
May 22, 2015 4.719 4.790 4.790 4.790 425,203 +0.08(+1.65%)
May 21, 2015 4.741 4.772 4.684 4.712 110,629 -0.01(-0.30%)
May 20, 2015 4.783 4.811 4.719 4.726 159,033 -0.03(-0.59%)
May 19, 2015 4.684 4.776 4.670 4.755 182,603 +0.06(+1.36%)
May 18, 2015 4.635 4.790 4.571 4.691 321,141 +0.03(+0.61%)
May 15, 2015 4.627 4.712 4.557 4.663 347,162 +0.04(+0.76%)
May 14, 2015 4.564 4.649 4.550 4.627 265,738 +0.07(+1.55%)
May 13, 2015 4.514 4.578 4.479 4.557 151,432 +0.04(+0.94%)
May 12, 2015 4.472 4.536 4.345 4.514 200,290 +0.03(+0.63%)
May 11, 2015 4.571 4.585 4.479 4.486 176,585 -0.10(-2.16%)
May 08, 2015 4.613 4.691 4.500 4.585 427,622 +0.06(+1.41%)
May 07, 2015 4.507 4.557 4.500 4.522 164,719 -0.01(-0.16%)
May 06, 2015 4.550 4.571 4.444 4.529 242,027 -0.01(-0.31%)
May 05, 2015 4.627 4.677 4.507 4.543 225,322 -0.11(-2.28%)
May 04, 2015 4.613 4.691 4.613 4.649 148,388 +0.04(+0.92%)
May 01, 2015 4.642 4.677 4.522 4.606 171,890 -0.01(-0.31%)
Apr 30, 2015 4.741 4.804 4.592 4.620 447,065 -0.16(-3.40%)
Apr 29, 2015 4.790 4.818 4.776 4.783 195,520 -0.04(-0.88%)
Apr 28, 2015 4.755 4.868 4.719 4.825 194,558 +0.06(+1.18%)
Apr 27, 2015 4.790 4.868 4.733 4.769 242,867 -0.04(-0.74%)
Apr 24, 2015 4.783 4.811 4.733 4.804 234,079 +0.01(+0.15%)
Apr 23, 2015 4.741 4.818 4.694 4.797 192,512 +0.04(+0.89%)
Apr 22, 2015 4.726 4.790 4.677 4.755 149,926 +0.01(+0.15%)
Apr 21, 2015 4.719 4.762 4.705 4.748 139,643 +0.02(+0.45%)
Apr 20, 2015 4.691 4.762 4.636 4.726 136,615 +0.08(+1.67%)
Apr 17, 2015 4.635 4.698 4.588 4.649 305,253 -0.03(-0.60%)
Apr 16, 2015 4.670 4.769 4.592 4.677 364,048 -0.03(-0.60%)
Apr 15, 2015 4.592 4.712 4.557 4.705 206,205 +0.13(+2.78%)
Apr 14, 2015 4.479 4.585 4.458 4.578 240,780 +0.11(+2.37%)
Apr 13, 2015 4.522 4.543 4.465 4.472 320,912 -0.03(-0.63%)
Apr 10, 2015 4.500 4.539 4.444 4.500 717,335 +0.03(+0.63%)
Apr 09, 2015 4.430 4.486 4.423 4.472 625,800 +0.03(+0.64%)
Apr 08, 2015 4.564 4.592 4.387 4.444 299,758 -0.11(-2.33%)
Apr 07, 2015 4.536 4.599 4.507 4.550 325,212 -0.01(-0.15%)
Apr 06, 2015 4.514 4.578 4.500 4.557 326,648 +0.04(+0.78%)
Apr 02, 2015 4.514 4.522 4.522 4.522 299,935 +0.01(+0.16%)
Apr 01, 2015 4.451 4.536 4.410 4.514 349,402 +0.04(+0.95%)
Mar 31, 2015 4.529 4.550 4.408 4.472 243,403 -0.08(-1.86%)
Mar 30, 2015 4.564 4.613 4.514 4.557 160,101 +0.01(+0.31%)
Mar 27, 2015 4.557 4.613 4.505 4.543 233,949 -0.01(-0.31%)
Mar 26, 2015 4.642 4.649 4.522 4.557 221,121 -0.11(-2.42%)
Mar 25, 2015 4.846 4.875 4.649 4.670 313,737 -0.16(-3.22%)
Mar 24, 2015 4.825 4.945 4.807 4.825 261,389 -0.02(-0.44%)
Mar 23, 2015 4.839 4.868 4.765 4.846 208,260 +0.00(+0.00%)
Mar 20, 2015 4.755 4.882 4.719 4.846 536,564 +0.12(+2.54%)
Mar 19, 2015 4.741 4.769 4.705 4.726 110,543 -0.04(-0.74%)
Mar 18, 2015 4.733 4.868 4.698 4.762 372,692 +0.02(+0.45%)
Mar 17, 2015 4.726 4.797 4.706 4.741 461,931 -0.03(-0.59%)
Mar 16, 2015 4.783 4.818 4.719 4.769 373,639 +0.01(+0.30%)
Mar 13, 2015 4.691 4.769 4.677 4.755 227,452 +0.06(+1.20%)
Mar 12, 2015 4.635 4.804 4.635 4.698 365,209 +0.13(+2.78%)
Mar 11, 2015 4.543 4.606 4.486 4.571 363,885 +0.03(+0.62%)
Mar 10, 2015 4.719 4.783 4.529 4.543 470,946 -0.25(-5.23%)
Mar 09, 2015 4.786 4.892 4.766 4.793 295,009 +0.01(+0.15%)
Mar 06, 2015 4.653 4.786 4.610 4.786 716,270 +0.11(+2.41%)
Mar 05, 2015 4.653 4.695 4.575 4.674 394,180 +0.04(+0.91%)
Mar 04, 2015 4.709 4.765 4.519 4.632 408,646 -0.13(-2.66%)
Mar 03, 2015 4.786 4.857 4.674 4.758 483,555 -0.11(-2.31%)
Mar 02, 2015 4.829 4.871 4.667 4.871 540,536 +0.04(+0.87%)
Feb 27, 2015 4.913 4.927 4.294 4.829 1,094,519 -0.08(-1.58%)
Feb 26, 2015 4.793 4.927 4.793 4.906 308,577 +0.08(+1.60%)
Feb 25, 2015 4.850 4.899 4.786 4.829 403,364 -0.01(-0.15%)
Feb 24, 2015 4.857 4.899 4.786 4.836 498,625 +0.00(+0.00%)
Feb 23, 2015 4.822 4.899 4.716 4.836 377,278 -0.01(-0.15%)
Feb 20, 2015 4.906 4.955 4.808 4.843 267,822 -0.06(-1.15%)
Feb 19, 2015 4.934 4.973 4.832 4.899 262,100 -0.04(-0.71%)
Feb 18, 2015 4.913 4.969 4.864 4.934 224,736 +0.00(+0.00%)
Feb 17, 2015 5.019 5.026 4.927 4.934 270,210 -0.06(-1.13%)
Feb 13, 2015 5.054 4.991 4.991 4.991 463,565 -0.05(-0.98%)
Feb 12, 2015 4.962 5.117 4.934 5.040 1,247,709 +0.12(+2.43%)
Feb 11, 2015 4.765 5.005 4.716 4.920 1,128,629 +0.15(+3.10%)
Feb 10, 2015 4.850 4.857 4.688 4.772 471,109 -0.02(-0.44%)
Feb 09, 2015 4.674 4.920 4.674 4.793 1,037,584 +0.09(+1.95%)
Feb 06, 2015 4.589 4.765 4.568 4.702 591,856 +0.11(+2.45%)
Feb 05, 2015 4.610 4.656 4.540 4.589 186,473 -0.01(-0.15%)
Feb 04, 2015 4.575 4.688 4.547 4.596 257,755 -0.01(-0.15%)
Feb 03, 2015 4.477 4.610 4.477 4.603 543,533 +0.14(+3.15%)
Feb 02, 2015 4.329 4.491 4.244 4.463 596,081 +0.12(+2.76%)
Jan 30, 2015 4.427 4.442 4.322 4.343 664,323 -0.13(-2.83%)
Jan 29, 2015 4.442 4.503 4.322 4.470 658,124 +0.03(+0.63%)
Jan 28, 2015 4.688 4.709 4.427 4.442 1,186,908 -0.22(-4.68%)
Jan 27, 2015 4.653 4.758 4.554 4.660 689,265 -0.06(-1.19%)
Jan 26, 2015 4.850 4.850 4.681 4.716 563,819 -0.13(-2.76%)
Jan 23, 2015 4.772 4.850 4.751 4.850 515,548 +0.10(+2.07%)
Jan 22, 2015 4.554 4.772 4.477 4.751 966,180 +0.22(+4.81%)
Jan 21, 2015 4.442 4.568 4.406 4.533 604,989 +0.07(+1.58%)
Jan 20, 2015 4.512 4.519 4.399 4.463 629,632 -0.04(-0.78%)
Jan 16, 2015 4.343 4.554 4.343 4.498 636,846 +0.13(+2.90%)
Jan 15, 2015 4.442 4.442 4.237 4.371 681,739 -0.05(-1.11%)
Jan 14, 2015 4.371 4.477 4.343 4.420 656,044 +0.00(+0.00%)
Jan 13, 2015 4.463 4.519 4.364 4.420 751,388 +0.01(+0.16%)
Jan 12, 2015 4.392 4.449 4.350 4.413 461,566 +0.01(+0.32%)
Jan 09, 2015 4.237 4.417 4.216 4.399 763,471 +0.16(+3.82%)
Jan 08, 2015 4.202 4.287 4.181 4.237 750,533 +0.08(+1.86%)
Jan 07, 2015 4.252 4.259 4.132 4.160 630,357 -0.05(-1.17%)
Jan 06, 2015 4.343 4.354 4.167 4.209 674,605 -0.13(-2.92%)
Jan 05, 2015 4.491 4.512 4.322 4.336 767,896 -0.20(-4.50%)
Jan 02, 2015 4.610 4.618 4.399 4.540 679,221 -0.02(-0.46%)
Dec 31, 2014 4.632 4.561 4.561 4.561 620,408 -0.04(-0.77%)
Dec 30, 2014 4.695 4.716 4.568 4.596 496,025 -0.08(-1.80%)
Dec 29, 2014 4.751 4.857 4.660 4.681 605,989 -0.08(-1.77%)
Dec 26, 2014 4.674 4.793 4.618 4.765 565,925 +0.13(+2.73%)
Dec 24, 2014 4.582 4.639 4.639 4.639 225,602 +0.06(+1.38%)
Dec 23, 2014 4.582 4.695 4.540 4.575 641,885 -0.01(-0.15%)
Dec 22, 2014 4.561 4.596 4.554 4.582 880,138 +0.04(+0.93%)
Dec 19, 2014 4.808 4.815 4.505 4.540 2,466,590 -0.48(-9.54%)
Dec 18, 2014 5.082 5.124 4.962 5.019 796,004 +0.01(+0.14%)
Dec 17, 2014 5.040 5.124 4.955 5.012 783,390 +0.00(+0.00%)
Dec 16, 2014 4.723 5.188 4.512 5.012 1,920,227 -0.01(-0.14%)
Dec 15, 2014 5.040 5.124 4.991 5.019 1,563,600 -0.01(-0.14%)
Dec 12, 2014 5.082 5.152 5.005 5.026 2,677,450 -0.12(-2.33%)
Dec 11, 2014 5.033 5.434 4.984 5.145 3,247,862 +0.18(+3.61%)
Dec 10, 2014 4.917 5.050 4.896 4.966 2,106,788 +0.00(+0.00%)
Dec 09, 2014 4.685 4.980 4.629 4.966 1,846,241 +0.20(+4.12%)
Dec 08, 2014 4.812 4.980 4.770 4.770 1,498,743 -0.06(-1.16%)
Dec 05, 2014 4.784 4.875 4.777 4.826 918,405 +0.03(+0.58%)
Dec 04, 2014 4.777 4.868 4.685 4.798 708,197 +0.00(+0.00%)
Dec 03, 2014 4.720 4.861 4.692 4.798 924,915 +0.10(+2.09%)
Dec 02, 2014 4.531 4.713 4.503 4.699 695,542 +0.18(+4.04%)
Dec 01, 2014 4.496 4.552 4.433 4.517 648,575 -0.01(-0.31%)
Nov 28, 2014 4.454 4.559 4.440 4.531 378,174 +0.10(+2.22%)
Nov 26, 2014 4.468 4.433 4.433 4.433 646,558 -0.04(-0.94%)
Nov 25, 2014 4.251 4.510 4.251 4.475 1,371,969 +0.22(+5.28%)
Nov 24, 2014 4.019 4.363 4.012 4.251 1,161,082 +0.24(+5.94%)
Nov 21, 2014 3.949 4.068 3.907 4.012 721,577 +0.11(+2.88%)
Nov 20, 2014 3.823 3.935 3.823 3.900 215,686 +0.06(+1.65%)
Nov 19, 2014 3.865 3.900 3.788 3.837 540,656 -0.06(-1.44%)
Nov 18, 2014 3.858 3.949 3.830 3.893 590,943 +0.04(+0.91%)
Nov 17, 2014 3.823 3.886 3.816 3.858 453,172 +0.03(+0.73%)
Nov 14, 2014 3.675 3.865 3.654 3.830 866,617 +0.15(+4.20%)
Nov 13, 2014 3.689 3.724 3.626 3.675 394,268 +0.00(+0.00%)
Nov 12, 2014 3.619 3.682 3.574 3.675 697,384 +0.04(+0.96%)
Nov 11, 2014 3.605 3.661 3.542 3.640 636,964 +0.04(+0.97%)
Nov 10, 2014 3.633 3.703 3.521 3.605 647,942 -0.04(-0.96%)
Nov 07, 2014 3.598 3.661 3.465 3.640 1,292,441 +0.04(+0.97%)
Nov 06, 2014 3.570 3.605 3.507 3.605 405,739 +0.04(+1.18%)
Nov 05, 2014 3.486 3.577 3.416 3.563 878,609 +0.12(+3.46%)
Nov 04, 2014 3.570 3.619 3.416 3.444 921,213 -0.16(-4.47%)
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.