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 (%)
May 29, 2015 4.756 4.848 4.710 4.763 401,801 -0.01(-0.15%)
May 28, 2015 4.770 4.834 4.749 4.770 147,289 -0.03(-0.59%)
May 27, 2015 4.770 4.813 4.756 4.799 205,555 +0.03(+0.59%)
May 26, 2015 4.763 4.819 4.742 4.770 368,526 -0.01(-0.29%)
May 22, 2015 4.714 4.784 4.784 4.784 425,698 +0.08(+1.65%)
May 21, 2015 4.735 4.767 4.679 4.707 110,758 -0.01(-0.30%)
May 20, 2015 4.777 4.806 4.714 4.721 159,218 -0.03(-0.59%)
May 19, 2015 4.679 4.770 4.664 4.749 182,816 +0.06(+1.36%)
May 18, 2015 4.629 4.784 4.566 4.686 321,515 +0.03(+0.61%)
May 15, 2015 4.622 4.707 4.552 4.657 347,566 +0.04(+0.76%)
May 14, 2015 4.559 4.643 4.544 4.622 266,047 +0.07(+1.55%)
May 13, 2015 4.509 4.573 4.474 4.552 151,609 +0.04(+0.94%)
May 12, 2015 4.467 4.530 4.340 4.509 200,523 +0.03(+0.63%)
May 11, 2015 4.566 4.580 4.474 4.481 176,791 -0.10(-2.16%)
May 08, 2015 4.608 4.686 4.495 4.580 428,120 +0.06(+1.41%)
May 07, 2015 4.502 4.552 4.495 4.516 164,911 -0.01(-0.16%)
May 06, 2015 4.544 4.566 4.439 4.523 242,309 -0.01(-0.31%)
May 05, 2015 4.622 4.671 4.502 4.537 225,584 -0.11(-2.28%)
May 04, 2015 4.608 4.686 4.608 4.643 148,560 +0.04(+0.92%)
May 01, 2015 4.636 4.671 4.516 4.601 172,090 -0.01(-0.31%)
Apr 30, 2015 4.735 4.799 4.587 4.615 447,585 -0.16(-3.40%)
Apr 29, 2015 4.784 4.813 4.770 4.777 195,747 -0.04(-0.88%)
Apr 28, 2015 4.749 4.862 4.714 4.820 194,785 +0.06(+1.19%)
Apr 27, 2015 4.784 4.862 4.728 4.763 243,149 -0.04(-0.74%)
Apr 24, 2015 4.777 4.806 4.728 4.799 234,352 +0.01(+0.15%)
Apr 23, 2015 4.735 4.813 4.688 4.791 192,736 +0.04(+0.89%)
Apr 22, 2015 4.721 4.784 4.671 4.749 150,101 +0.01(+0.15%)
Apr 21, 2015 4.714 4.756 4.700 4.742 139,805 +0.02(+0.45%)
Apr 20, 2015 4.686 4.756 4.631 4.721 136,774 +0.08(+1.67%)
Apr 17, 2015 4.629 4.693 4.583 4.643 305,608 -0.03(-0.60%)
Apr 16, 2015 4.664 4.763 4.587 4.671 364,472 -0.03(-0.60%)
Apr 15, 2015 4.587 4.707 4.552 4.700 206,445 +0.13(+2.78%)
Apr 14, 2015 4.474 4.580 4.453 4.573 241,060 +0.11(+2.37%)
Apr 13, 2015 4.516 4.537 4.460 4.467 321,286 -0.03(-0.63%)
Apr 10, 2015 4.495 4.534 4.439 4.495 718,170 +0.03(+0.63%)
Apr 09, 2015 4.425 4.481 4.417 4.467 626,529 +0.03(+0.64%)
Apr 08, 2015 4.559 4.587 4.382 4.439 300,107 -0.11(-2.33%)
Apr 07, 2015 4.530 4.594 4.502 4.544 325,591 -0.01(-0.16%)
Apr 06, 2015 4.509 4.573 4.495 4.552 327,028 +0.04(+0.78%)
Apr 02, 2015 4.509 4.516 4.516 4.516 300,284 +0.01(+0.16%)
Apr 01, 2015 4.446 4.530 4.405 4.509 349,809 +0.04(+0.95%)
Mar 31, 2015 4.523 4.544 4.403 4.467 243,686 -0.08(-1.86%)
Mar 30, 2015 4.559 4.608 4.509 4.552 160,287 +0.01(+0.31%)
Mar 27, 2015 4.552 4.608 4.499 4.537 234,222 -0.01(-0.31%)
Mar 26, 2015 4.636 4.643 4.516 4.552 221,378 -0.11(-2.42%)
Mar 25, 2015 4.841 4.869 4.643 4.664 314,102 -0.16(-3.22%)
Mar 24, 2015 4.820 4.940 4.801 4.820 261,694 -0.02(-0.44%)
Mar 23, 2015 4.834 4.862 4.760 4.841 208,502 +0.00(+0.00%)
Mar 20, 2015 4.749 4.876 4.714 4.841 537,189 +0.12(+2.54%)
Mar 19, 2015 4.735 4.763 4.700 4.721 110,671 -0.04(-0.74%)
Mar 18, 2015 4.728 4.862 4.693 4.756 373,126 +0.02(+0.45%)
Mar 17, 2015 4.721 4.791 4.700 4.735 462,469 -0.03(-0.59%)
Mar 16, 2015 4.777 4.813 4.714 4.763 374,074 +0.01(+0.30%)
Mar 13, 2015 4.686 4.763 4.671 4.749 227,717 +0.06(+1.20%)
Mar 12, 2015 4.629 4.799 4.629 4.693 365,634 +0.13(+2.78%)
Mar 11, 2015 4.537 4.601 4.481 4.566 364,309 +0.03(+0.62%)
Mar 10, 2015 4.714 4.777 4.523 4.537 471,495 -0.25(-5.23%)
Mar 09, 2015 4.781 4.886 4.760 4.788 295,353 +0.01(+0.15%)
Mar 06, 2015 4.647 4.781 4.605 4.781 717,104 +0.11(+2.41%)
Mar 05, 2015 4.647 4.689 4.570 4.668 394,638 +0.04(+0.91%)
Mar 04, 2015 4.704 4.760 4.514 4.626 409,122 -0.13(-2.66%)
Mar 03, 2015 4.781 4.851 4.668 4.753 484,118 -0.11(-2.31%)
Mar 02, 2015 4.823 4.865 4.661 4.865 541,165 +0.04(+0.87%)
Feb 27, 2015 4.907 4.922 4.289 4.823 1,095,793 -0.08(-1.58%)
Feb 26, 2015 4.788 4.922 4.788 4.900 308,936 +0.08(+1.60%)
Feb 25, 2015 4.844 4.893 4.781 4.823 403,834 -0.01(-0.15%)
Feb 24, 2015 4.851 4.893 4.781 4.830 499,205 +0.00(+0.00%)
Feb 23, 2015 4.816 4.893 4.711 4.830 377,717 -0.01(-0.15%)
Feb 20, 2015 4.900 4.950 4.802 4.837 268,134 -0.06(-1.15%)
Feb 19, 2015 4.929 4.967 4.827 4.893 262,405 -0.04(-0.71%)
Feb 18, 2015 4.907 4.964 4.858 4.929 224,997 +0.00(+0.00%)
Feb 17, 2015 5.013 5.020 4.922 4.929 270,525 -0.06(-1.13%)
Feb 13, 2015 5.048 4.985 4.985 4.985 464,105 -0.05(-0.98%)
Feb 12, 2015 4.957 5.111 4.929 5.034 1,249,161 +0.12(+2.43%)
Feb 11, 2015 4.760 4.999 4.711 4.914 1,129,943 +0.15(+3.10%)
Feb 10, 2015 4.844 4.851 4.682 4.767 471,657 -0.02(-0.44%)
Feb 09, 2015 4.668 4.914 4.668 4.788 1,038,792 +0.09(+1.95%)
Feb 06, 2015 4.584 4.760 4.563 4.697 592,545 +0.11(+2.45%)
Feb 05, 2015 4.605 4.651 4.535 4.584 186,690 -0.01(-0.15%)
Feb 04, 2015 4.570 4.682 4.542 4.591 258,055 -0.01(-0.15%)
Feb 03, 2015 4.472 4.605 4.472 4.598 544,166 +0.14(+3.15%)
Feb 02, 2015 4.324 4.486 4.240 4.457 596,775 +0.12(+2.76%)
Jan 30, 2015 4.422 4.436 4.317 4.338 665,097 -0.13(-2.83%)
Jan 29, 2015 4.436 4.498 4.317 4.465 658,890 +0.03(+0.63%)
Jan 28, 2015 4.682 4.704 4.422 4.436 1,188,290 -0.22(-4.68%)
Jan 27, 2015 4.647 4.753 4.549 4.654 690,067 -0.06(-1.19%)
Jan 26, 2015 4.844 4.844 4.675 4.711 564,476 -0.13(-2.76%)
Jan 23, 2015 4.767 4.844 4.746 4.844 516,148 +0.10(+2.07%)
Jan 22, 2015 4.549 4.767 4.472 4.746 967,304 +0.22(+4.81%)
Jan 21, 2015 4.436 4.563 4.401 4.528 605,693 +0.07(+1.58%)
Jan 20, 2015 4.507 4.514 4.394 4.457 630,365 -0.04(-0.78%)
Jan 16, 2015 4.338 4.549 4.338 4.493 637,588 +0.13(+2.90%)
Jan 15, 2015 4.436 4.436 4.232 4.366 682,533 -0.05(-1.11%)
Jan 14, 2015 4.366 4.472 4.338 4.415 656,807 +0.00(+0.00%)
Jan 13, 2015 4.457 4.514 4.359 4.415 752,263 +0.01(+0.16%)
Jan 12, 2015 4.387 4.443 4.345 4.408 462,104 +0.01(+0.32%)
Jan 09, 2015 4.232 4.412 4.211 4.394 764,360 +0.16(+3.82%)
Jan 08, 2015 4.197 4.282 4.176 4.232 751,406 +0.08(+1.86%)
Jan 07, 2015 4.247 4.254 4.127 4.155 631,090 -0.05(-1.17%)
Jan 06, 2015 4.338 4.349 4.162 4.204 675,390 -0.13(-2.92%)
Jan 05, 2015 4.486 4.507 4.317 4.331 768,790 -0.20(-4.50%)
Jan 02, 2015 4.605 4.612 4.394 4.535 680,011 -0.02(-0.46%)
Dec 31, 2014 4.626 4.556 4.556 4.556 621,130 -0.04(-0.77%)
Dec 30, 2014 4.689 4.711 4.563 4.591 496,602 -0.08(-1.80%)
Dec 29, 2014 4.746 4.851 4.654 4.675 606,695 -0.08(-1.77%)
Dec 26, 2014 4.668 4.788 4.612 4.760 566,584 +0.13(+2.73%)
Dec 24, 2014 4.577 4.633 4.633 4.633 225,865 +0.06(+1.38%)
Dec 23, 2014 4.577 4.689 4.535 4.570 642,633 -0.01(-0.15%)
Dec 22, 2014 4.556 4.591 4.549 4.577 881,162 +0.04(+0.93%)
Dec 19, 2014 4.802 4.809 4.500 4.535 2,469,461 -0.48(-9.54%)
Dec 18, 2014 5.076 5.118 4.957 5.013 796,931 +0.01(+0.14%)
Dec 17, 2014 5.034 5.118 4.950 5.006 784,302 +0.00(+0.00%)
Dec 16, 2014 4.718 5.182 4.507 5.006 1,922,462 -0.01(-0.14%)
Dec 15, 2014 5.034 5.118 4.985 5.013 1,565,420 -0.01(-0.14%)
Dec 12, 2014 5.076 5.146 4.999 5.020 2,680,567 -0.12(-2.33%)
Dec 11, 2014 5.027 5.428 4.978 5.139 3,251,643 +0.18(+3.61%)
Dec 10, 2014 4.911 5.044 4.890 4.960 2,109,240 +0.00(+0.00%)
Dec 09, 2014 4.680 4.974 4.624 4.960 1,848,390 +0.20(+4.12%)
Dec 08, 2014 4.806 4.974 4.764 4.764 1,500,488 -0.06(-1.16%)
Dec 05, 2014 4.778 4.869 4.771 4.820 919,474 +0.03(+0.58%)
Dec 04, 2014 4.771 4.862 4.680 4.792 709,021 +0.00(+0.00%)
Dec 03, 2014 4.715 4.855 4.687 4.792 925,991 +0.10(+2.09%)
Dec 02, 2014 4.526 4.708 4.498 4.694 696,352 +0.18(+4.04%)
Dec 01, 2014 4.491 4.547 4.428 4.512 649,330 -0.01(-0.31%)
Nov 28, 2014 4.449 4.554 4.435 4.526 378,614 +0.10(+2.22%)
Nov 26, 2014 4.463 4.428 4.428 4.428 647,311 -0.04(-0.94%)
Nov 25, 2014 4.246 4.505 4.246 4.470 1,373,566 +0.22(+5.28%)
Nov 24, 2014 4.014 4.358 4.007 4.246 1,162,433 +0.24(+5.94%)
Nov 21, 2014 3.944 4.063 3.902 4.007 722,417 +0.11(+2.88%)
Nov 20, 2014 3.818 3.930 3.818 3.895 215,937 +0.06(+1.65%)
Nov 19, 2014 3.860 3.895 3.783 3.832 541,286 -0.06(-1.44%)
Nov 18, 2014 3.853 3.944 3.825 3.888 591,630 +0.04(+0.91%)
Nov 17, 2014 3.818 3.881 3.811 3.853 453,700 +0.03(+0.73%)
Nov 14, 2014 3.671 3.860 3.650 3.825 867,626 +0.15(+4.20%)
Nov 13, 2014 3.685 3.720 3.622 3.671 394,727 +0.00(+0.00%)
Nov 12, 2014 3.615 3.678 3.570 3.671 698,196 +0.04(+0.96%)
Nov 11, 2014 3.601 3.657 3.538 3.636 637,706 +0.04(+0.97%)
Nov 10, 2014 3.629 3.699 3.517 3.601 648,697 -0.04(-0.96%)
Nov 07, 2014 3.594 3.657 3.461 3.636 1,293,945 +0.04(+0.97%)
Nov 06, 2014 3.566 3.601 3.503 3.601 406,211 +0.04(+1.18%)
Nov 05, 2014 3.482 3.573 3.412 3.559 879,632 +0.12(+3.46%)
Nov 04, 2014 3.566 3.615 3.412 3.440 922,286 -0.16(-4.47%)
Nov 03, 2014 3.601 3.685 3.538 3.601 755,015 -0.01(-0.39%)
Oct 31, 2014 3.706 3.713 3.517 3.615 805,403 +0.02(+0.58%)
Oct 30, 2014 3.552 3.643 3.510 3.594 731,331 +0.01(+0.39%)
Oct 29, 2014 3.566 3.636 3.517 3.580 1,006,249 -0.01(-0.20%)
Oct 28, 2014 3.391 3.657 3.349 3.587 1,205,127 +0.21(+6.22%)
Oct 27, 2014 3.328 3.384 3.363 3.377 833,652 +0.01(+0.42%)
Oct 24, 2014 3.398 3.398 3.321 3.363 383,285 -0.04(-1.03%)
Oct 23, 2014 3.335 3.454 3.286 3.398 873,227 +0.09(+2.75%)
Oct 22, 2014 3.349 3.384 3.251 3.307 595,634 -0.04(-1.26%)
Oct 21, 2014 3.307 3.363 3.265 3.349 643,023 +0.04(+1.27%)
Oct 20, 2014 3.181 3.335 3.181 3.307 634,871 +0.09(+2.83%)
Oct 17, 2014 3.251 3.328 3.167 3.216 863,878 +0.04(+1.10%)
Oct 16, 2014 3.069 3.254 3.048 3.181 794,131 +0.04(+1.34%)
Oct 15, 2014 2.978 3.181 2.942 3.139 889,458 +0.11(+3.46%)
Oct 14, 2014 2.914 3.055 2.851 3.034 726,128 +0.17(+5.87%)
Oct 13, 2014 2.914 2.942 2.879 2.865 463,728 -0.06(-2.15%)
Oct 10, 2014 3.013 3.083 2.921 2.928 619,541 -0.13(-4.13%)
Oct 09, 2014 3.160 3.195 3.055 3.055 788,820 -0.12(-3.75%)
Oct 08, 2014 3.090 3.188 3.041 3.174 712,045 +0.11(+3.66%)
Oct 07, 2014 3.055 3.109 2.949 3.062 986,357 -0.02(-0.68%)
Oct 06, 2014 3.069 3.249 3.051 3.083 1,154,987 +0.14(+4.76%)
Oct 03, 2014 2.816 2.949 2.806 2.942 814,093 +0.15(+5.53%)
Oct 02, 2014 2.746 2.802 2.718 2.788 646,029 +0.04(+1.27%)
Oct 01, 2014 2.774 2.788 2.718 2.753 1,018,239 -0.02(-0.76%)
Sep 30, 2014 2.753 2.865 2.725 2.774 926,418 +0.00(+0.00%)
Sep 29, 2014 2.760 2.806 2.704 2.774 1,014,725 +0.01(+0.25%)
Sep 26, 2014 2.788 2.788 2.718 2.767 1,399,221 -0.02(-0.75%)
Sep 25, 2014 2.788 2.809 2.690 2.788 740,892 -0.01(-0.50%)
Sep 24, 2014 2.886 2.900 2.718 2.802 855,541 -0.08(-2.91%)
Sep 23, 2014 2.942 2.985 2.865 2.886 590,870 -0.07(-2.37%)
Sep 22, 2014 2.978 3.016 2.956 2.956 318,990 -0.05(-1.63%)
Sep 19, 2014 3.062 3.125 2.978 3.006 912,680 -0.08(-2.50%)
Sep 18, 2014 3.062 3.118 3.041 3.083 938,288 +0.02(+0.69%)
Sep 17, 2014 3.069 3.097 3.020 3.062 619,780 -0.02(-0.68%)
Sep 16, 2014 3.055 3.090 3.034 3.083 842,336 +0.04(+1.15%)
Sep 15, 2014 3.167 3.167 3.009 3.048 787,111 -0.12(-3.76%)
Sep 12, 2014 3.209 3.223 3.111 3.167 547,199 -0.04(-1.31%)
Sep 11, 2014 3.216 3.258 3.160 3.209 552,279 -0.05(-1.40%)
Sep 10, 2014 3.150 3.282 3.143 3.254 1,017,369 +0.18(+5.90%)
Sep 09, 2014 3.178 3.219 3.066 3.073 393,619 -0.13(-3.92%)
Sep 08, 2014 3.108 3.219 3.108 3.199 351,568 +0.06(+2.00%)
Sep 05, 2014 3.094 3.150 3.080 3.136 370,377 +0.02(+0.67%)
Sep 04, 2014 3.219 3.219 3.094 3.115 503,831 -0.09(-2.83%)
Sep 03, 2014 3.178 3.247 3.178 3.205 528,511 +0.03(+1.10%)
Sep 02, 2014 3.192 3.199 3.129 3.171 580,108 -0.02(-0.66%)
Aug 29, 2014 3.268 3.192 3.192 3.192 829,171 -0.08(-2.55%)
Aug 28, 2014 3.240 3.296 3.219 3.275 852,214 +0.01(+0.21%)
Aug 27, 2014 3.164 3.289 3.164 3.268 1,666,782 +0.10(+3.08%)
Aug 26, 2014 3.205 3.233 3.136 3.171 1,197,950 -0.04(-1.30%)
Aug 25, 2014 3.240 3.247 3.101 3.212 758,726 -0.02(-0.65%)
Aug 22, 2014 3.275 3.296 3.219 3.233 481,288 -0.03(-0.85%)
Aug 21, 2014 3.275 3.310 3.199 3.261 625,720 -0.03(-0.85%)
Aug 20, 2014 3.310 3.317 3.240 3.289 564,730 -0.04(-1.26%)
Aug 19, 2014 3.199 3.345 3.199 3.331 886,803 +0.16(+5.06%)
Aug 18, 2014 2.969 3.178 2.969 3.171 1,287,728 +0.22(+7.57%)
Aug 15, 2014 3.017 3.066 2.948 2.948 1,891,685 -0.02(-0.70%)
Aug 14, 2014 2.996 2.996 2.888 2.969 4,264,472 +0.02(+0.71%)
Aug 13, 2014 3.003 3.031 2.934 2.948 1,556,427 -0.06(-1.86%)
Aug 12, 2014 3.101 3.178 2.927 3.003 1,431,694 -0.10(-3.36%)
Aug 11, 2014 3.275 3.331 3.094 3.108 1,450,433 -0.17(-5.11%)
Aug 08, 2014 3.310 3.317 3.192 3.275 733,908 -0.05(-1.47%)
Aug 07, 2014 3.463 3.463 3.268 3.324 2,385,501 -0.65(-16.32%)
Aug 06, 2014 3.812 4.003 3.777 3.972 444,912 +0.13(+3.26%)
Aug 05, 2014 3.847 3.895 3.798 3.847 272,447 -0.04(-1.08%)
Aug 04, 2014 3.812 3.909 3.798 3.888 690,452 +0.08(+2.01%)
Aug 01, 2014 3.895 3.895 3.770 3.812 669,332 -0.08(-2.15%)
Jul 31, 2014 3.979 4.042 3.857 3.895 880,454 -0.12(-2.95%)
Jul 30, 2014 4.063 4.083 3.979 4.014 470,643 +0.00(+0.00%)
Jul 29, 2014 4.000 4.097 3.932 4.014 635,551 -0.03(-0.86%)
Jul 28, 2014 4.111 4.111 4.007 4.049 443,737 -0.06(-1.53%)
Jul 25, 2014 4.118 4.167 4.097 4.111 388,607 -0.03(-0.67%)
Jul 24, 2014 4.174 4.233 4.111 4.139 524,164 -0.03(-0.83%)
Jul 23, 2014 4.181 4.216 4.111 4.174 486,959 -0.01(-0.17%)
Jul 22, 2014 4.083 4.181 4.077 4.181 430,249 +0.12(+2.92%)
Jul 21, 2014 4.111 4.160 4.042 4.063 473,932 -0.10(-2.34%)
Jul 18, 2014 4.104 4.174 4.083 4.160 377,959 +0.06(+1.36%)
Jul 17, 2014 4.160 4.202 4.090 4.104 514,173 -0.08(-1.83%)
Jul 16, 2014 4.160 4.216 4.118 4.181 533,746 +0.06(+1.35%)
Jul 15, 2014 4.174 4.195 4.111 4.125 893,349 -0.06(-1.50%)
Jul 14, 2014 4.188 4.216 4.160 4.188 501,696 +0.06(+1.35%)
Jul 11, 2014 4.209 4.279 4.125 4.132 791,398 -0.09(-2.15%)
Jul 10, 2014 4.132 4.251 4.111 4.223 746,910 -0.02(-0.49%)
Jul 09, 2014 4.174 4.300 4.125 4.244 634,446 +0.08(+2.01%)
Jul 08, 2014 4.320 4.327 4.077 4.160 588,648 -0.17(-3.86%)
Jul 07, 2014 4.474 4.481 4.320 4.327 603,488 -0.15(-3.27%)
Jul 03, 2014 4.418 4.474 4.474 4.474 396,791 +0.09(+2.07%)
Jul 02, 2014 4.481 4.564 4.363 4.383 852,479 -0.09(-2.02%)
Jul 01, 2014 4.383 4.516 4.383 4.474 1,474,232 +0.14(+3.22%)
Jun 30, 2014 4.334 4.383 4.272 4.334 1,669,572 -0.03(-0.64%)
Jun 27, 2014 4.202 4.362 4.160 4.362 1,272,266 +0.13(+2.96%)
Jun 26, 2014 4.167 4.237 4.139 4.237 954,606 +0.07(+1.67%)
Jun 25, 2014 3.881 4.174 3.860 4.167 1,839,644 +0.24(+6.03%)
Jun 24, 2014 3.742 3.951 3.742 3.930 1,272,365 +0.20(+5.22%)
Jun 23, 2014 3.763 3.770 3.651 3.735 858,756 -0.03(-0.74%)
Jun 20, 2014 3.860 3.895 3.742 3.763 838,212 -0.08(-2.00%)
Jun 19, 2014 3.860 3.860 3.798 3.840 374,159 +0.00(+0.00%)
Jun 18, 2014 3.784 3.867 3.742 3.840 541,392 +0.07(+1.85%)
Jun 17, 2014 3.791 3.798 3.693 3.770 629,962 -0.01(-0.37%)
Jun 16, 2014 3.728 3.798 3.700 3.784 458,481 +0.05(+1.31%)
Jun 13, 2014 3.819 3.833 3.700 3.735 506,011 -0.06(-1.47%)
Jun 12, 2014 3.881 3.888 3.728 3.791 511,315 -0.08(-2.16%)
Jun 11, 2014 3.972 4.056 3.840 3.874 807,676 -0.05(-1.33%)
Jun 10, 2014 3.899 3.941 3.809 3.927 1,261,151 +0.12(+3.28%)
Jun 06, 2014 3.725 3.819 3.691 3.802 625,322 +0.08(+2.05%)
Jun 05, 2014 3.684 3.732 3.581 3.725 615,043 +0.06(+1.70%)
Jun 04, 2014 3.601 3.663 3.573 3.663 489,500 +0.02(+0.57%)
Jun 03, 2014 3.628 3.677 3.587 3.642 568,227 -0.03(-0.76%)
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.