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

Entravision Communications Corp (NY: EVC )

2.210 +0.040 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2011 1.416 1.422 1.368 1.422 184,265 +0.01(+0.43%)
Apr 28, 2011 1.380 1.416 1.380 1.416 188,250 +0.03(+2.17%)
Apr 27, 2011 1.404 1.404 1.356 1.386 117,790 -0.02(-1.71%)
Apr 26, 2011 1.410 1.416 1.386 1.410 180,559 +0.00(+0.00%)
Apr 25, 2011 1.410 1.440 1.386 1.410 166,334 -0.01(-0.85%)
Apr 21, 2011 1.429 1.441 1.404 1.422 93,118 +0.01(+0.43%)
Apr 20, 2011 1.447 1.459 1.362 1.416 182,032 -0.02(-1.26%)
Apr 19, 2011 1.386 1.441 1.380 1.435 160,260 +0.06(+4.39%)
Apr 18, 2011 1.344 1.392 1.326 1.374 211,132 +0.00(+0.00%)
Apr 15, 2011 1.398 1.410 1.356 1.374 269,258 -0.02(-1.72%)
Apr 14, 2011 1.338 1.447 1.338 1.398 201,593 +0.04(+2.66%)
Apr 13, 2011 1.453 1.453 1.338 1.362 174,620 -0.08(-5.83%)
Apr 12, 2011 1.507 1.519 1.429 1.447 116,449 -0.07(-4.38%)
Apr 11, 2011 1.477 1.525 1.465 1.513 140,907 +0.03(+2.03%)
Apr 08, 2011 1.609 1.609 1.453 1.483 323,430 -0.11(-6.82%)
Apr 07, 2011 1.658 1.676 1.591 1.591 138,761 -0.06(-3.65%)
Apr 06, 2011 1.658 1.664 1.597 1.652 179,582 -0.01(-0.36%)
Apr 05, 2011 1.639 1.658 1.633 1.658 363,982 +0.01(+0.37%)
Apr 04, 2011 1.645 1.658 1.597 1.652 123,942 +0.01(+0.37%)
Apr 01, 2011 1.658 1.658 1.609 1.645 312,362 +0.01(+0.74%)
Mar 31, 2011 1.615 1.658 1.579 1.633 385,620 +0.01(+0.37%)
Mar 30, 2011 1.471 1.633 1.471 1.627 489,539 +0.16(+11.11%)
Mar 29, 2011 1.471 1.471 1.429 1.465 107,247 -0.01(-0.41%)
Mar 28, 2011 1.447 1.477 1.416 1.471 335,717 +0.04(+2.52%)
Mar 25, 2011 1.380 1.459 1.374 1.435 147,451 +0.07(+4.85%)
Mar 24, 2011 1.356 1.386 1.350 1.368 104,640 +0.03(+2.25%)
Mar 23, 2011 1.326 1.356 1.284 1.338 224,478 +0.01(+0.45%)
Mar 22, 2011 1.368 1.374 1.314 1.332 96,985 -0.04(-2.64%)
Mar 21, 2011 1.344 1.374 1.332 1.368 114,832 +0.05(+4.13%)
Mar 18, 2011 1.248 1.320 1.242 1.314 701,265 +0.08(+6.86%)
Mar 17, 2011 1.266 1.308 1.212 1.230 355,557 -0.01(-0.97%)
Mar 16, 2011 1.290 1.302 1.230 1.242 312,043 -0.05(-3.74%)
Mar 15, 2011 1.266 1.305 1.266 1.290 454,688 -0.01(-0.93%)
Mar 14, 2011 1.278 1.320 1.266 1.302 520,764 +0.00(+0.00%)
Mar 11, 2011 1.302 1.326 1.290 1.302 533,051 +0.01(+0.47%)
Mar 10, 2011 1.320 1.323 1.284 1.296 384,136 -0.05(-3.59%)
Mar 09, 2011 1.356 1.356 1.308 1.344 273,560 -0.02(-1.76%)
Mar 08, 2011 1.320 1.368 1.320 1.368 645,194 +0.04(+2.72%)
Mar 07, 2011 1.344 1.362 1.332 1.332 340,871 -0.01(-0.45%)
Mar 04, 2011 1.338 1.344 1.308 1.338 164,282 +0.01(+0.45%)
Mar 03, 2011 1.380 1.380 1.282 1.332 975,353 -0.07(-5.15%)
Mar 02, 2011 1.459 1.459 1.356 1.404 113,476 -0.06(-4.12%)
Mar 01, 2011 1.422 1.495 1.416 1.465 336,403 +0.05(+3.40%)
Feb 28, 2011 1.477 1.477 1.392 1.416 143,746 -0.04(-2.89%)
Feb 25, 2011 1.447 1.471 1.447 1.459 122,769 +0.01(+0.83%)
Feb 24, 2011 1.374 1.459 1.362 1.447 222,044 +0.08(+5.73%)
Feb 23, 2011 1.392 1.410 1.356 1.368 80,962 -0.02(-1.30%)
Feb 22, 2011 1.447 1.447 1.356 1.386 167,758 -0.05(-3.77%)
Feb 18, 2011 1.477 1.477 1.435 1.441 165,818 -0.02(-1.65%)
Feb 17, 2011 1.435 1.471 1.398 1.465 85,380 +0.03(+2.10%)
Feb 16, 2011 1.422 1.447 1.386 1.435 119,623 +0.02(+1.71%)
Feb 15, 2011 1.429 1.459 1.386 1.410 113,128 -0.02(-1.27%)
Feb 14, 2011 1.447 1.471 1.404 1.429 83,651 -0.02(-1.66%)
Feb 11, 2011 1.447 1.477 1.429 1.453 126,105 +0.00(+0.00%)
Feb 10, 2011 1.410 1.483 1.410 1.453 213,256 +0.03(+2.12%)
Feb 09, 2011 1.410 1.453 1.386 1.422 111,001 +0.00(+0.00%)
Feb 08, 2011 1.429 1.459 1.368 1.422 107,099 -0.01(-0.84%)
Feb 07, 2011 1.453 1.483 1.422 1.435 124,486 -0.02(-1.65%)
Feb 04, 2011 1.501 1.525 1.429 1.459 180,284 -0.04(-2.81%)
Feb 03, 2011 1.429 1.501 1.392 1.501 140,965 +0.06(+4.18%)
Feb 02, 2011 1.416 1.459 1.410 1.441 138,132 +0.02(+1.70%)
Feb 01, 2011 1.302 1.429 1.278 1.416 248,040 +0.11(+8.80%)
Jan 31, 2011 1.296 1.320 1.296 1.302 456,697 +0.01(+0.47%)
Jan 28, 2011 1.356 1.374 1.266 1.296 268,772 -0.07(-4.87%)
Jan 27, 2011 1.404 1.453 1.344 1.362 146,742 -0.04(-3.00%)
Jan 26, 2011 1.338 1.429 1.338 1.404 225,979 +0.07(+4.95%)
Jan 25, 2011 1.290 1.350 1.290 1.338 582,572 +0.03(+2.30%)
Jan 24, 2011 1.290 1.338 1.266 1.308 251,690 +0.02(+1.40%)
Jan 21, 2011 1.332 1.356 1.266 1.290 357,321 -0.03(-2.28%)
Jan 20, 2011 1.284 1.350 1.284 1.320 248,081 +0.02(+1.39%)
Jan 19, 2011 1.362 1.380 1.284 1.302 267,103 -0.06(-4.42%)
Jan 18, 2011 1.350 1.368 1.344 1.362 135,341 +0.00(+0.00%)
Jan 14, 2011 1.362 1.380 1.356 1.362 378,026 -0.01(-0.44%)
Jan 13, 2011 1.374 1.398 1.356 1.368 153,680 +0.00(+0.00%)
Jan 12, 2011 1.398 1.398 1.356 1.368 216,315 +0.00(+0.00%)
Jan 11, 2011 1.362 1.374 1.332 1.368 83,170 +0.01(+0.89%)
Jan 10, 2011 1.392 1.410 1.350 1.356 359,503 -0.05(-3.85%)
Jan 07, 2011 1.429 1.465 1.392 1.410 95,986 -0.01(-0.85%)
Jan 06, 2011 1.429 1.435 1.392 1.422 470,478 -0.01(-0.42%)
Jan 05, 2011 1.404 1.477 1.404 1.429 281,533 -0.01(-0.84%)
Jan 04, 2011 1.531 1.543 1.416 1.441 392,128 -0.10(-6.27%)
Jan 03, 2011 1.561 1.567 1.531 1.537 255,934 -0.01(-0.78%)
Dec 31, 2010 1.537 1.561 1.525 1.549 215,469 +0.01(+0.78%)
Dec 30, 2010 1.537 1.543 1.501 1.537 169,397 +0.00(+0.00%)
Dec 29, 2010 1.453 1.543 1.453 1.537 278,701 +0.08(+5.81%)
Dec 28, 2010 1.459 1.477 1.441 1.453 118,042 +0.00(+0.00%)
Dec 27, 2010 1.525 1.525 1.441 1.453 264,828 -0.05(-3.60%)
Dec 23, 2010 1.465 1.513 1.441 1.507 143,540 +0.04(+2.46%)
Dec 22, 2010 1.453 1.477 1.374 1.471 236,171 +0.02(+1.25%)
Dec 21, 2010 1.459 1.477 1.398 1.453 275,687 +0.01(+0.42%)
Dec 20, 2010 1.519 1.519 1.422 1.447 337,482 -0.06(-4.00%)
Dec 17, 2010 1.513 1.519 1.483 1.507 511,632 +0.00(+0.00%)
Dec 16, 2010 1.501 1.519 1.483 1.507 198,215 +0.01(+0.40%)
Dec 15, 2010 1.495 1.513 1.483 1.501 171,846 +0.01(+0.40%)
Dec 14, 2010 1.513 1.513 1.483 1.495 112,974 -0.01(-0.40%)
Dec 13, 2010 1.543 1.543 1.489 1.501 158,495 -0.04(-2.73%)
Dec 10, 2010 1.537 1.543 1.441 1.543 162,102 +0.01(+0.79%)
Dec 09, 2010 1.543 1.543 1.489 1.531 117,858 +0.01(+0.79%)
Dec 08, 2010 1.531 1.549 1.495 1.519 112,778 +0.00(+0.00%)
Dec 07, 2010 1.555 1.555 1.507 1.519 188,823 -0.02(-1.18%)
Dec 06, 2010 1.525 1.555 1.463 1.537 79,925 +0.01(+0.79%)
Dec 03, 2010 1.531 1.555 1.459 1.525 192,460 -0.02(-1.17%)
Dec 02, 2010 1.549 1.567 1.519 1.543 177,568 +0.00(+0.00%)
Dec 01, 2010 1.531 1.567 1.507 1.543 201,312 +0.04(+2.81%)
Nov 30, 2010 1.519 1.561 1.465 1.501 232,446 -0.04(-2.73%)
Nov 29, 2010 1.477 1.549 1.465 1.543 316,095 +0.06(+4.07%)
Nov 26, 2010 1.459 1.489 1.410 1.483 58,920 +0.01(+0.41%)
Nov 24, 2010 1.471 1.477 1.477 1.477 148,839 +0.03(+2.08%)
Nov 23, 2010 1.404 1.459 1.380 1.447 162,092 +0.02(+1.27%)
Nov 22, 2010 1.416 1.429 1.386 1.429 97,592 +0.03(+2.15%)
Nov 19, 2010 1.398 1.429 1.386 1.398 289,274 +0.01(+0.43%)
Nov 18, 2010 1.356 1.410 1.332 1.392 162,661 +0.05(+3.59%)
Nov 17, 2010 1.350 1.368 1.329 1.344 120,693 -0.01(-0.45%)
Nov 16, 2010 1.392 1.392 1.332 1.350 186,052 -0.05(-3.45%)
Nov 15, 2010 1.398 1.416 1.314 1.398 164,118 +0.02(+1.31%)
Nov 12, 2010 1.410 1.447 1.374 1.380 206,774 -0.05(-3.38%)
Nov 11, 2010 1.429 1.447 1.398 1.429 75,198 -0.02(-1.66%)
Nov 10, 2010 1.453 1.465 1.404 1.453 176,853 +0.01(+0.42%)
Nov 09, 2010 1.441 1.465 1.404 1.447 164,015 +0.01(+0.84%)
Nov 08, 2010 1.416 1.531 1.404 1.435 148,637 +0.02(+1.28%)
Nov 05, 2010 1.519 1.579 1.398 1.416 151,404 -0.02(-1.67%)
Nov 04, 2010 1.362 1.447 1.350 1.441 214,316 +0.10(+7.17%)
Nov 03, 2010 1.302 1.344 1.290 1.344 85,292 +0.04(+3.24%)
Nov 02, 2010 1.290 1.308 1.248 1.302 149,000 +0.03(+2.37%)
Nov 01, 2010 1.278 1.331 1.193 1.272 210,940 -0.01(-0.47%)
Oct 29, 2010 1.308 1.308 1.266 1.278 82,546 -0.03(-2.30%)
Oct 28, 2010 1.368 1.374 1.302 1.308 148,994 -0.05(-3.56%)
Oct 27, 2010 1.362 1.368 1.308 1.356 164,768 -0.01(-0.88%)
Oct 25, 2010 1.404 1.447 1.350 1.368 88,688 -0.02(-1.73%)
Oct 22, 2010 1.374 1.404 1.356 1.392 173,767 +0.02(+1.32%)
Oct 21, 2010 1.435 1.441 1.356 1.374 160,894 -0.05(-3.39%)
Oct 20, 2010 1.398 1.453 1.380 1.422 163,935 +0.04(+2.61%)
Oct 19, 2010 1.380 1.501 1.362 1.386 412,057 -0.02(-1.71%)
Oct 18, 2010 1.350 1.410 1.326 1.410 196,665 +0.06(+4.46%)
Oct 15, 2010 1.332 1.380 1.281 1.350 628,311 +0.04(+3.23%)
Oct 14, 2010 1.308 1.314 1.266 1.308 286,806 +0.01(+0.46%)
Oct 13, 2010 1.284 1.314 1.266 1.302 336,656 +0.02(+1.89%)
Oct 12, 2010 1.236 1.278 1.224 1.278 190,623 +0.03(+2.42%)
Oct 11, 2010 1.254 1.260 1.212 1.248 92,884 -0.01(-0.96%)
Oct 08, 2010 1.260 1.272 1.218 1.260 314,880 +0.01(+0.48%)
Oct 07, 2010 1.278 1.278 1.230 1.254 1,596 -0.02(-1.42%)
Oct 06, 2010 1.272 1.284 1.242 1.272 241,390 -0.01(-0.47%)
Oct 05, 2010 1.175 1.278 1.175 1.278 415,539 +0.12(+10.42%)
Oct 04, 2010 1.206 1.206 1.157 1.157 65,382 -0.05(-4.48%)
Oct 01, 2010 1.212 1.212 1.175 1.212 55,723 +0.02(+1.51%)
Sep 30, 2010 1.199 1.224 1.187 1.193 2,669 +0.01(+0.51%)
Sep 29, 2010 1.218 1.224 1.175 1.187 112,439 -0.04(-2.96%)
Sep 28, 2010 1.212 1.236 1.181 1.224 753 +0.02(+1.50%)
Sep 27, 2010 1.230 1.230 1.193 1.206 83,391 -0.02(-1.48%)
Sep 24, 2010 1.163 1.230 1.151 1.224 257,382 +0.08(+6.84%)
Sep 23, 2010 1.145 1.175 1.103 1.145 87,522 -0.01(-1.04%)
Sep 22, 2010 1.193 1.199 1.157 1.157 168,960 -0.04(-3.03%)
Sep 21, 2010 1.121 1.218 1.109 1.193 228,808 +0.08(+7.61%)
Sep 20, 2010 1.061 1.115 1.007 1.109 504,575 +0.05(+5.14%)
Sep 17, 2010 1.055 1.055 0.9584 1.055 1,015,809 -0.01(-0.57%)
Sep 15, 2010 1.049 1.067 1.013 1.061 94,372 +0.01(+1.15%)
Sep 14, 2010 1.061 1.073 1.037 1.049 99,120 -0.01(-1.14%)
Sep 13, 2010 1.061 1.096 1.043 1.061 202,658 +0.01(+0.57%)
Sep 10, 2010 1.037 1.067 1.019 1.055 193,780 +0.02(+2.34%)
Sep 09, 2010 1.073 1.073 1.013 1.031 144,325 -0.02(-2.29%)
Sep 08, 2010 1.067 1.079 1.049 1.055 94,916 -0.01(-1.13%)
Sep 07, 2010 1.073 1.079 1.025 1.067 2,538 -0.02(-1.67%)
Sep 03, 2010 1.061 1.085 1.043 1.085 138,528 +0.04(+3.45%)
Sep 02, 2010 0.9825 1.055 0.9704 1.049 1,262 +0.06(+6.10%)
Sep 01, 2010 0.9584 0.9885 0.9523 0.9885 274,102 +0.04(+3.80%)
Aug 31, 2010 0.9523 0.9704 0.9102 0.9523 1,020 +0.01(+0.64%)
Aug 30, 2010 0.9704 0.9825 0.9403 0.9463 152,521 -0.02(-2.48%)
Aug 27, 2010 0.9704 0.9704 0.9282 0.9704 265,241 +0.04(+4.55%)
Aug 26, 2010 0.9644 0.9765 0.9162 0.9282 153,146 -0.03(-3.14%)
Aug 25, 2010 0.9704 0.9704 0.9102 0.9584 1,760 -0.02(-2.45%)
Aug 24, 2010 1.001 1.013 0.9343 0.9825 7,153 -0.02(-1.81%)
Aug 23, 2010 1.091 1.242 1.001 1.001 280,023 -0.08(-7.78%)
Aug 20, 2010 1.145 1.145 1.061 1.085 219,962 -0.06(-5.26%)
Aug 19, 2010 1.236 1.236 1.145 1.145 2,662 -0.10(-7.77%)
Aug 18, 2010 1.193 1.242 1.181 1.242 27,336 +0.04(+3.52%)
Aug 17, 2010 1.224 1.290 1.175 1.199 4,245 -0.01(-0.99%)
Aug 16, 2010 1.254 1.254 1.139 1.212 233,188 -0.05(-4.29%)
Aug 13, 2010 1.266 1.278 1.169 1.266 368,853 +0.08(+7.14%)
Aug 12, 2010 1.224 1.224 1.115 1.181 312,289 -0.07(-5.31%)
Aug 11, 2010 1.332 1.344 1.212 1.248 7,706 -0.11(-8.00%)
Aug 10, 2010 1.362 1.410 1.302 1.356 3,288 -0.02(-1.32%)
Aug 09, 2010 1.338 1.374 1.332 1.374 117,131 +0.05(+4.11%)
Aug 06, 2010 1.320 1.393 1.314 1.320 166,442 -0.07(-4.78%)
Aug 05, 2010 1.380 1.404 1.374 1.386 139,111 -0.01(-0.43%)
Aug 04, 2010 1.350 1.398 1.302 1.392 194,948 +0.05(+3.59%)
Aug 03, 2010 1.392 1.398 1.248 1.344 199,871 -0.06(-4.29%)
Aug 02, 2010 1.320 1.404 1.314 1.404 242,036 +0.10(+7.87%)
Jul 30, 2010 1.302 1.326 1.290 1.302 298,879 -0.04(-3.14%)
Jul 29, 2010 1.362 1.383 1.308 1.344 197,336 -0.01(-0.89%)
Jul 28, 2010 1.356 1.398 1.350 1.356 2,856 -0.04(-2.60%)
Jul 27, 2010 1.386 1.410 1.320 1.392 310,099 +0.02(+1.32%)
Jul 26, 2010 1.392 1.416 1.344 1.374 399,679 -0.01(-0.87%)
Jul 23, 2010 1.404 1.410 1.362 1.386 425,888 -0.03(-2.13%)
Jul 22, 2010 1.308 1.447 1.296 1.416 325,822 +0.13(+9.81%)
Jul 21, 2010 1.368 1.374 1.272 1.290 337,727 -0.08(-5.73%)
Jul 20, 2010 1.302 1.368 1.236 1.368 205,409 +0.05(+4.13%)
Jul 19, 2010 1.416 1.416 1.230 1.314 430,343 -0.10(-7.23%)
Jul 16, 2010 1.416 1.435 1.356 1.416 661,074 +0.01(+0.43%)
Jul 15, 2010 1.362 1.416 1.284 1.410 310,454 +0.05(+3.54%)
Jul 14, 2010 1.320 1.368 1.272 1.362 264,964 +0.04(+3.20%)
Jul 13, 2010 1.320 1.320 1.157 1.320 6,983 +0.14(+12.31%)
Jul 12, 2010 1.187 1.206 1.145 1.175 141,176 -0.02(-1.51%)
Jul 09, 2010 1.193 1.206 1.175 1.193 145,160 +0.00(+0.00%)
Jul 08, 2010 1.193 1.362 1.127 1.193 2,121 +0.02(+2.06%)
Jul 07, 2010 1.097 1.199 1.043 1.169 741,398 +0.07(+6.59%)
Jul 06, 2010 1.097 1.284 1.073 1.097 3,570 -0.14(-11.65%)
Jul 02, 2010 1.242 1.260 1.169 1.242 301,009 -0.01(-0.96%)
Jul 01, 2010 1.248 1.284 1.199 1.254 289,064 -0.02(-1.42%)
Jun 30, 2010 1.272 1.337 1.157 1.272 5,601 -0.04(-3.21%)
Jun 29, 2010 1.441 1.441 1.266 1.314 440,156 -0.27(-16.79%)
Jun 25, 2010 1.579 1.766 1.495 1.579 9,018,370 -0.05(-3.32%)
Jun 24, 2010 1.537 1.676 1.537 1.633 691,326 +0.08(+5.04%)
Jun 23, 2010 1.658 1.658 1.525 1.555 192,917 -0.08(-4.80%)
Jun 22, 2010 1.639 1.664 1.543 1.633 242,708 -0.02(-1.45%)
Jun 21, 2010 1.706 1.706 1.585 1.658 98,880 -0.01(-0.36%)
Jun 18, 2010 1.664 1.688 1.573 1.664 213,496 +0.02(+1.10%)
Jun 17, 2010 1.658 1.670 1.591 1.645 125,621 +0.01(+0.37%)
Jun 16, 2010 1.676 1.676 1.555 1.639 161,148 -0.01(-0.73%)
Jun 15, 2010 1.627 1.658 1.531 1.652 251,746 +0.02(+1.11%)
Jun 14, 2010 1.555 1.658 1.549 1.633 160,469 +0.11(+7.54%)
Jun 11, 2010 1.513 1.555 1.483 1.519 290,207 +0.02(+1.61%)
Jun 10, 2010 1.555 1.609 1.471 1.495 276,028 +0.01(+0.41%)
Jun 09, 2010 1.513 1.585 1.386 1.489 316,423 -0.02(-1.59%)
Jun 08, 2010 1.543 1.546 1.435 1.513 181,593 +0.00(+0.00%)
Jun 07, 2010 1.627 1.639 1.410 1.513 655,445 -0.13(-7.72%)
Jun 04, 2010 1.639 1.639 1.591 1.639 109,629 +0.01(+0.74%)
Jun 03, 2010 1.615 1.627 1.561 1.627 189,331 +0.00(+0.00%)
Jun 02, 2010 1.706 1.706 1.615 1.627 667,346 -0.05(-2.88%)
Jun 01, 2010 1.748 1.748 1.658 1.676 124,370 -0.09(-5.12%)
May 28, 2010 1.766 1.781 1.718 1.766 44,851 +0.04(+2.09%)
May 27, 2010 1.706 1.730 1.658 1.730 100,559 +0.09(+5.51%)
May 26, 2010 1.652 1.694 1.549 1.639 82,024 -0.01(-0.37%)
May 25, 2010 1.627 1.706 1.597 1.645 85,199 -0.09(-5.21%)
May 24, 2010 1.603 1.736 1.603 1.736 104,539 +0.13(+8.27%)
May 21, 2010 1.555 1.621 1.392 1.603 161,961 +0.02(+1.14%)
May 20, 2010 1.588 1.652 1.567 1.585 650,697 -0.13(-7.72%)
May 19, 2010 1.772 1.772 1.658 1.718 248,400 -0.02(-1.04%)
May 18, 2010 1.899 1.899 1.718 1.736 148,904 -0.11(-6.19%)
May 17, 2010 1.778 1.869 1.664 1.850 241,727 +0.04(+2.33%)
May 14, 2010 1.808 1.869 1.754 1.808 93,285 -0.09(-4.76%)
May 13, 2010 1.929 1.953 1.875 1.899 129,004 +0.01(+0.64%)
May 12, 2010 1.844 1.935 1.784 1.887 252,707 +0.10(+5.74%)
May 11, 2010 1.832 1.844 1.772 1.784 118,014 +0.08(+4.96%)
May 10, 2010 1.724 1.730 1.682 1.700 194,102 +0.04(+2.55%)
May 07, 2010 1.802 1.802 1.621 1.658 316,971 -0.14(-8.03%)
May 06, 2010 1.862 1.875 1.688 1.802 304,564 -0.05(-2.92%)
May 05, 2010 1.875 1.875 1.830 1.856 365,966 -0.05(-2.53%)
May 04, 2010 1.941 2.013 1.850 1.905 303,592 -0.06(-3.07%)
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.