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

Entravision Communications Corp (NY: EVC )

1.950 -0.090 (-4.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 0.3233 0.3233 0.2645 0.2645 2,443,523 -0.06(-18.18%)
May 28, 2009 0.3292 0.3468 0.2939 0.3233 544,938 -0.01(-3.51%)
May 27, 2009 0.3533 0.3939 0.3116 0.3351 1,241,558 -0.02(-5.00%)
May 26, 2009 0.2939 0.3645 0.2822 0.3527 5,431,473 +0.07(+25.00%)
May 22, 2009 0.2880 0.3233 0.2770 0.2822 2,201,654 -0.01(-2.04%)
May 21, 2009 0.2998 0.3233 0.2880 0.2880 748,187 -0.03(-9.26%)
May 20, 2009 0.3234 0.3410 0.2939 0.3174 779,472 -0.01(-1.82%)
May 19, 2009 0.3527 0.3527 0.2880 0.3233 572,521 +0.00(+0.00%)
May 18, 2009 0.3292 0.3527 0.3116 0.3233 1,191,311 +0.00(+0.00%)
May 15, 2009 0.3762 0.3762 0.3174 0.3233 1,074,821 -0.02(-5.17%)
May 14, 2009 0.2351 0.3703 0.1235 0.3410 585,956 +0.02(+5.45%)
May 13, 2009 0.3703 0.3821 0.3233 0.3233 506,512 -0.05(-14.06%)
May 12, 2009 0.3762 0.3821 0.3645 0.3762 198,359 +0.00(+0.00%)
May 11, 2009 0.4115 0.4174 0.3587 0.3762 450,057 -0.03(-7.25%)
May 08, 2009 0.4056 0.4233 0.3527 0.4056 1,037,569 +0.01(+1.47%)
May 07, 2009 0.4885 0.4997 0.3703 0.3997 2,148,265 +0.02(+4.62%)
May 06, 2009 0.2998 0.4115 0.2880 0.3821 1,744,064 +0.09(+30.00%)
May 05, 2009 0.2998 0.3057 0.2880 0.2939 440,470 +0.00(+0.00%)
May 04, 2009 0.2880 0.2939 0.2880 0.2939 312,399 +0.00(+0.00%)
May 01, 2009 0.2939 0.3057 0.2880 0.2939 298,355 -0.01(-1.96%)
Apr 30, 2009 0.2939 0.3057 0.2880 0.2998 538,759 +0.01(+2.00%)
Apr 29, 2009 0.2880 0.3057 0.2762 0.2939 752,501 +0.01(+2.04%)
Apr 28, 2009 0.2704 0.2939 0.2704 0.2880 429,483 +0.02(+6.52%)
Apr 27, 2009 0.2763 0.2822 0.2645 0.2704 425,286 -0.02(-6.12%)
Apr 24, 2009 0.2939 0.3174 0.2704 0.2880 372,428 +0.01(+4.26%)
Apr 23, 2009 0.2998 0.3104 0.2645 0.2763 391,825 -0.02(-6.00%)
Apr 22, 2009 0.2939 0.2999 0.2763 0.2939 512,901 +0.01(+4.17%)
Apr 21, 2009 0.2880 0.2998 0.2528 0.2822 918,431 -0.01(-2.04%)
Apr 20, 2009 0.2880 0.3173 0.2645 0.2880 991,762 +0.01(+4.26%)
Apr 17, 2009 0.2587 0.2763 0.2528 0.2763 1,625,082 +0.03(+11.90%)
Apr 16, 2009 0.2469 0.2587 0.2351 0.2469 674,660 +0.01(+2.44%)
Apr 15, 2009 0.2351 0.2410 0.2294 0.2410 615,661 +0.02(+7.89%)
Apr 14, 2009 0.2128 0.2410 0.2057 0.2234 405,548 +0.00(+0.00%)
Apr 13, 2009 0.2251 0.2351 0.1940 0.2234 796,334 -0.01(-5.00%)
Apr 09, 2009 0.2175 0.2351 0.1940 0.2351 465,228 +0.02(+8.11%)
Apr 08, 2009 0.2057 0.2234 0.1999 0.2175 500,012 -0.01(-2.63%)
Apr 07, 2009 0.2528 0.2528 0.2234 0.2234 491,292 -0.01(-5.00%)
Apr 06, 2009 0.2469 0.2587 0.2175 0.2351 958,400 +0.01(+2.56%)
Apr 03, 2009 0.2587 0.2939 0.2057 0.2293 793,740 -0.03(-11.36%)
Apr 02, 2009 0.2369 0.2587 0.2293 0.2587 1,366,857 +0.04(+18.92%)
Apr 01, 2009 0.1705 0.2234 0.1528 0.2175 987,929 +0.06(+42.31%)
Mar 31, 2009 0.2057 0.2293 0.1528 0.1528 690,950 -0.05(-23.53%)
Mar 30, 2009 0.2234 0.2351 0.1822 0.1999 505,736 -0.05(-19.05%)
Mar 26, 2009 0.2410 0.2469 0.2234 0.2469 589,637 +0.01(+2.44%)
Mar 25, 2009 0.2516 0.2516 0.1646 0.2410 2,328,183 +0.03(+13.89%)
Mar 24, 2009 0.3233 0.3233 0.2057 0.2116 891,630 -0.06(-21.74%)
Mar 23, 2009 0.2410 0.2704 0.2351 0.2704 2,198,366 +0.09(+48.39%)
Mar 20, 2009 0.1176 0.1881 0.1117 0.1822 4,681,251 +0.08(+82.35%)
Mar 19, 2009 0.1058 0.1117 0.0823 0.0999 2,452,643 +0.01(+13.33%)
Mar 18, 2009 0.1117 0.1117 0.0798 0.0882 3,609,673 +0.00(+0.00%)
Mar 17, 2009 0.1058 0.1170 0.0705 0.0882 2,238,018 -0.01(-11.76%)
Mar 16, 2009 0.1235 0.1409 0.0941 0.0999 2,815,864 -0.01(-10.53%)
Mar 13, 2009 0.1587 0.1587 0.1117 0.1117 0 -0.02(-13.64%)
Mar 12, 2009 0.1528 0.1528 0.1176 0.1293 370,737 +0.01(+10.00%)
Mar 11, 2009 0.1235 0.1411 0.1117 0.1176 1,688,703 -0.01(-9.09%)
Mar 10, 2009 0.1528 0.1764 0.1235 0.1293 454,565 -0.01(-8.33%)
Mar 09, 2009 0.1235 0.1780 0.1176 0.1411 165,174 +0.02(+20.00%)
Mar 06, 2009 0.1528 0.1528 0.1176 0.1176 0 -0.04(-23.08%)
Mar 05, 2009 0.2057 0.2116 0.1470 0.1528 371,349 -0.02(-13.33%)
Mar 04, 2009 0.1646 0.1822 0.1528 0.1764 443,916 -0.03(-14.29%)
Mar 02, 2009 0.2234 0.2528 0.1917 0.2057 623,214 -0.02(-7.89%)
Feb 27, 2009 0.3410 0.3410 0.2057 0.2234 0 +0.02(+8.57%)
Feb 26, 2009 0.2469 0.2704 0.2057 0.2057 295,142 -0.04(-16.67%)
Feb 25, 2009 0.2528 0.2998 0.2469 0.2469 422,482 -0.01(-4.55%)
Feb 24, 2009 0.4350 0.2822 0.2351 0.2587 560,739 +0.02(+10.00%)
Feb 23, 2009 0.2998 0.3468 0.2351 0.2351 325,283 -0.08(-25.93%)
Feb 20, 2009 0.3233 0.3527 0.3116 0.3174 207,801 -0.01(-3.57%)
Feb 19, 2009 0.2822 0.3410 0.2763 0.3292 243,775 +0.05(+19.15%)
Feb 18, 2009 0.3176 0.3645 0.2763 0.2763 427,475 -0.02(-7.84%)
Feb 17, 2009 0.3233 0.3880 0.2998 0.2998 658,580 -0.05(-13.56%)
Feb 13, 2009 0.3527 0.4115 0.3292 0.3468 311,874 +0.00(+0.00%)
Feb 12, 2009 0.3997 0.4409 0.3410 0.3468 344,475 -0.06(-15.71%)
Feb 11, 2009 0.3880 0.4762 0.3645 0.4115 182,468 +0.04(+9.37%)
Feb 10, 2009 0.4291 0.4879 0.3586 0.3762 282,877 -0.05(-12.33%)
Feb 09, 2009 0.4703 0.5291 0.4056 0.4291 357,196 -0.04(-8.75%)
Feb 06, 2009 0.4174 0.5173 0.4115 0.4703 228,135 +0.05(+12.68%)
Feb 05, 2009 0.4174 0.4291 0.3997 0.4174 294,121 -0.01(-1.39%)
Feb 04, 2009 0.4526 0.4644 0.4171 0.4233 147,769 -0.04(-7.69%)
Feb 03, 2009 0.4938 0.4938 0.4350 0.4585 280,868 -0.04(-7.14%)
Feb 02, 2009 0.4820 0.5173 0.4413 0.4938 426,036 +0.00(+0.00%)
Jan 30, 2009 0.5879 0.5937 0.4879 0.4938 0 -0.08(-14.29%)
Jan 29, 2009 0.5879 0.6407 0.5761 0.5761 156,193 -0.05(-7.55%)
Jan 28, 2009 0.5349 0.6408 0.5349 0.6231 87,000 +0.05(+8.16%)
Jan 27, 2009 0.4879 0.5820 0.4820 0.5761 264,221 +0.09(+19.51%)
Jan 26, 2009 0.4526 0.4879 0.4526 0.4820 91,673 +0.03(+6.49%)
Jan 23, 2009 0.5173 0.5761 0.4526 0.4526 183,762 -0.06(-11.49%)
Jan 22, 2009 0.4762 0.5526 0.4526 0.5114 171,121 +0.03(+6.10%)
Jan 21, 2009 0.5291 0.5291 0.4115 0.4820 339,775 -0.04(-6.82%)
Jan 20, 2009 0.6702 0.6878 0.5173 0.5173 197,492 -0.20(-27.87%)
Jan 16, 2009 0.6937 0.7583 0.6290 0.7172 181,337 +0.02(+3.39%)
Jan 15, 2009 0.7289 0.7289 0.5761 0.6937 1,135,418 -0.04(-4.84%)
Jan 14, 2009 0.8171 0.8465 0.7113 0.7289 384,082 -0.11(-12.68%)
Jan 13, 2009 0.8348 0.8935 0.8230 0.8348 220,355 -0.02(-2.07%)
Jan 12, 2009 0.8112 0.8935 0.7995 0.8524 229,253 +0.04(+5.07%)
Jan 09, 2009 0.9229 0.9288 0.8054 0.8112 205,635 -0.11(-11.54%)
Jan 08, 2009 0.8759 0.9288 0.7995 0.9171 134,968 +0.04(+4.00%)
Jan 07, 2009 0.9464 0.9758 0.8641 0.8818 397,322 -0.11(-10.71%)
Jan 06, 2009 0.8641 1.029 0.7995 0.9876 745,659 +0.10(+11.26%)
Jan 05, 2009 0.8994 0.9406 0.7995 0.8877 303,579 -0.01(-0.66%)
Jan 02, 2009 0.9053 0.9171 0.8487 0.8935 0 -0.02(-2.56%)
Jan 01, 2009 0.8641 0.9288 0.8641 0.9171 0 +0.00(+0.00%)
Dec 31, 2008 0.8641 0.9288 0.8641 0.9171 275,785 +0.04(+4.00%)
Dec 30, 2008 0.9229 0.9229 0.8230 0.8818 528,248 +0.06(+7.91%)
Dec 29, 2008 0.8230 0.9288 0.7642 0.8171 220,120 -0.01(-1.42%)
Dec 26, 2008 0.6055 0.9112 0.6055 0.8289 528,682 +0.23(+38.24%)
Dec 24, 2008 0.7995 0.7995 0.5996 0.5996 579,307 -0.19(-24.44%)
Dec 23, 2008 0.7936 0.9171 0.7877 0.7936 459,976 +0.01(+1.50%)
Dec 22, 2008 0.8818 0.8818 0.6760 0.7818 693,034 -0.20(-20.36%)
Dec 19, 2008 0.4056 0.9817 0.4056 0.9817 1,841,435 +0.59(+153.03%)
Dec 18, 2008 0.4174 0.4409 0.3762 0.3880 333,415 -0.02(-5.71%)
Dec 17, 2008 0.3821 0.4409 0.3645 0.4115 756,910 +0.03(+7.69%)
Dec 16, 2008 0.3762 0.4056 0.3527 0.3821 359,891 +0.02(+4.84%)
Dec 15, 2008 0.4615 0.4644 0.3527 0.3645 362,128 -0.10(-21.52%)
Dec 12, 2008 0.3527 0.4644 0.3527 0.4644 430,212 +0.11(+29.51%)
Dec 11, 2008 0.3821 0.4115 0.3527 0.3586 217,104 -0.02(-6.15%)
Dec 10, 2008 0.3351 0.3821 0.3351 0.3821 292,269 +0.05(+16.07%)
Dec 09, 2008 0.3586 0.4115 0.2939 0.3292 2,003,403 -0.04(-9.68%)
Dec 08, 2008 0.4291 0.4350 0.3527 0.3645 518,919 -0.06(-13.89%)
Dec 05, 2008 0.3939 0.4350 0.3939 0.4233 226,735 +0.04(+10.77%)
Dec 04, 2008 0.3586 0.4056 0.3527 0.3821 295,652 -0.02(-4.41%)
Dec 03, 2008 0.3585 0.4291 0.3410 0.3997 620,545 +0.01(+1.49%)
Dec 02, 2008 0.3762 0.4291 0.3527 0.3939 352,651 +0.03(+8.06%)
Dec 01, 2008 0.4350 0.4350 0.3645 0.3645 447,849 -0.09(-19.48%)
Nov 28, 2008 0.4115 0.4644 0.4056 0.4526 74,594 -0.05(-10.47%)
Nov 26, 2008 0.5349 0.5349 0.3703 0.5056 390,837 -0.06(-10.42%)
Nov 25, 2008 0.4997 0.5643 0.3821 0.5643 638,054 +0.08(+15.66%)
Nov 24, 2008 0.4174 0.4938 0.4115 0.4879 280,917 +0.08(+18.57%)
Nov 21, 2008 0.3351 0.4409 0.3351 0.4115 459,146 +0.08(+22.81%)
Nov 20, 2008 0.3233 0.4115 0.3174 0.3351 264,733 +0.01(+3.64%)
Nov 19, 2008 0.4233 0.4350 0.3233 0.3233 418,944 -0.10(-23.61%)
Nov 18, 2008 0.4233 0.4350 0.3997 0.4233 385,298 +0.01(+2.86%)
Nov 17, 2008 0.4115 0.4409 0.4115 0.4115 363,160 +0.00(+0.00%)
Nov 14, 2008 0.4056 0.4938 0.4056 0.4115 266,956 -0.06(-13.58%)
Nov 13, 2008 0.4997 0.5879 0.3997 0.4762 724,074 +0.05(+10.96%)
Nov 12, 2008 0.5291 0.6114 0.4291 0.4291 504,811 -0.08(-16.09%)
Nov 11, 2008 0.6466 0.7054 0.4938 0.5114 327,233 -0.15(-23.01%)
Nov 10, 2008 0.8054 0.8406 0.6466 0.6643 459,090 -0.13(-16.30%)
Nov 07, 2008 0.7054 0.8054 0.7054 0.7936 354,651 +0.10(+14.42%)
Nov 06, 2008 1.082 1.082 0.5761 0.6936 915,372 -0.38(-35.52%)
Nov 05, 2008 1.364 1.364 1.076 1.076 215,529 -0.19(-14.88%)
Nov 04, 2008 1.252 1.428 1.164 1.264 328,738 +0.07(+5.91%)
Nov 03, 2008 1.117 1.243 1.082 1.193 420,458 +0.08(+7.41%)
Oct 31, 2008 1.146 1.187 1.029 1.111 616,040 -0.06(-5.02%)
Oct 30, 2008 1.352 1.352 0.9994 1.170 693,323 -0.18(-13.48%)
Oct 29, 2008 1.940 1.940 1.146 1.352 980,497 -0.51(-27.44%)
Oct 28, 2008 0.6408 1.981 0.5879 1.863 358,591 +1.15(+161.98%)
Oct 27, 2008 0.6995 0.8641 0.5996 0.7113 236,112 +0.01(+1.68%)
Oct 24, 2008 0.6937 0.7289 0.6819 0.6995 222,782 -0.05(-7.03%)
Oct 23, 2008 0.8465 0.8465 0.7172 0.7525 335,521 -0.09(-10.49%)
Oct 22, 2008 0.9288 0.9406 0.8112 0.8406 317,598 -0.10(-10.62%)
Oct 21, 2008 0.9758 0.9935 0.9053 0.9406 225,002 -0.06(-5.88%)
Oct 20, 2008 1.046 1.046 0.9288 0.9994 243,522 -0.04(-3.41%)
Oct 17, 2008 0.8994 1.052 0.8994 1.035 686,151 +0.05(+5.39%)
Oct 16, 2008 0.7760 1.005 0.7231 0.9817 417,131 +0.18(+22.79%)
Oct 15, 2008 0.9229 0.9758 0.7936 0.7995 225,111 -0.13(-13.92%)
Oct 14, 2008 1.105 1.105 0.8994 0.9288 283,367 -0.13(-12.22%)
Oct 13, 2008 1.135 1.223 0.9935 1.058 441,152 +0.00(+0.00%)
Oct 10, 2008 0.9406 1.140 0.7642 1.058 631,877 +0.13(+13.92%)
Oct 09, 2008 1.146 1.158 0.9288 0.9288 774,457 -0.19(-17.27%)
Oct 08, 2008 1.229 1.264 1.105 1.123 455,125 -0.17(-13.19%)
Oct 07, 2008 1.481 1.523 1.293 1.293 603,882 -0.16(-10.93%)
Oct 06, 2008 1.417 1.675 1.381 1.452 827,407 -0.01(-0.40%)
Oct 03, 2008 1.517 1.575 1.458 1.458 780,385 -0.03(-1.98%)
Oct 02, 2008 1.523 1.534 1.470 1.487 505,403 -0.04(-2.69%)
Oct 01, 2008 1.564 1.564 1.517 1.528 160,612 -0.05(-3.35%)
Sep 30, 2008 1.575 1.617 1.534 1.581 401,448 +0.03(+1.89%)
Sep 29, 2008 1.581 1.617 1.546 1.552 321,041 -0.06(-3.65%)
Sep 26, 2008 1.617 1.658 1.587 1.611 0 -0.04(-2.49%)
Sep 25, 2008 1.693 1.693 1.646 1.652 278,437 -0.01(-0.71%)
Sep 24, 2008 1.734 1.769 1.664 1.664 336,541 -0.06(-3.41%)
Sep 23, 2008 1.828 1.828 1.711 1.722 351,186 -0.09(-5.18%)
Sep 22, 2008 1.999 2.063 1.793 1.816 357,965 -0.20(-9.91%)
Sep 19, 2008 1.946 2.057 1.868 2.016 0 +0.22(+12.46%)
Sep 18, 2008 1.787 1.852 1.746 1.793 745,501 +0.09(+5.17%)
Sep 17, 2008 1.822 1.834 1.705 1.705 517,945 -0.16(-8.81%)
Sep 16, 2008 1.752 1.899 1.705 1.869 720,583 +0.14(+7.80%)
Sep 15, 2008 1.811 1.963 1.717 1.734 400,198 -0.11(-5.75%)
Sep 12, 2008 1.863 1.863 1.799 1.840 273,907 -0.04(-2.19%)
Sep 11, 2008 1.916 1.922 1.834 1.881 297,818 -0.06(-3.03%)
Sep 10, 2008 1.922 1.975 1.881 1.940 987,489 +0.08(+4.10%)
Sep 09, 2008 1.852 1.946 1.852 1.863 547,217 +0.02(+0.96%)
Sep 08, 2008 1.840 1.869 1.799 1.846 422,642 +0.11(+6.08%)
Sep 05, 2008 1.717 1.769 1.646 1.740 0 +0.02(+1.02%)
Sep 04, 2008 1.799 1.799 1.717 1.722 328,442 -0.09(-5.18%)
Sep 03, 2008 1.858 1.869 1.740 1.816 777,978 -0.05(-2.83%)
Sep 02, 2008 1.934 1.963 1.840 1.869 491,277 -0.01(-0.63%)
Aug 29, 2008 1.946 1.958 1.840 1.881 0 -0.08(-4.19%)
Aug 28, 2008 1.875 1.969 1.863 1.963 441,598 +0.09(+5.03%)
Aug 27, 2008 1.840 1.911 1.840 1.869 312,071 +0.01(+0.63%)
Aug 26, 2008 1.816 1.878 1.799 1.858 275,280 +0.04(+1.94%)
Aug 25, 2008 1.875 1.881 1.793 1.822 383,447 -0.07(-3.73%)
Aug 22, 2008 1.840 1.928 1.840 1.893 553,290 +0.07(+3.87%)
Aug 21, 2008 1.858 1.863 1.805 1.822 626,895 -0.04(-1.90%)
Aug 20, 2008 1.911 1.952 1.855 1.858 704,557 -0.05(-2.47%)
Aug 19, 2008 2.075 2.081 1.887 1.905 361,502 -0.22(-10.50%)
Aug 18, 2008 2.093 2.128 1.952 2.128 577,839 +0.04(+1.69%)
Aug 15, 2008 2.128 2.128 2.028 2.093 0 -0.04(-1.66%)
Aug 14, 2008 2.028 2.140 2.028 2.128 353,722 +0.08(+3.72%)
Aug 13, 2008 2.005 2.087 1.999 2.052 740,584 +0.05(+2.35%)
Aug 12, 2008 2.063 2.152 1.993 2.005 1,481,836 -0.08(-3.94%)
Aug 11, 2008 1.752 2.105 1.752 2.087 840,420 +0.33(+18.73%)
Aug 08, 2008 1.740 1.799 1.722 1.758 565,283 +0.01(+0.67%)
Aug 07, 2008 1.734 1.878 1.575 1.746 1,737,423 -0.05(-2.62%)
Aug 06, 2008 1.775 1.822 1.769 1.793 815,184 +0.02(+0.99%)
Aug 05, 2008 1.822 1.840 1.752 1.775 736,301 -0.01(-0.33%)
Aug 04, 2008 1.834 1.834 1.764 1.781 459,611 -0.06(-3.20%)
Aug 01, 2008 1.863 1.916 1.722 1.840 782,268 -0.02(-0.95%)
Jul 31, 2008 1.834 1.916 1.834 1.858 611,369 +0.00(+0.00%)
Jul 30, 2008 1.905 1.922 1.828 1.858 860,445 -0.04(-1.86%)
Jul 29, 2008 1.893 1.940 1.858 1.893 1,131,890 +0.00(+0.00%)
Jul 28, 2008 1.869 1.940 1.841 1.893 790,143 +0.01(+0.63%)
Jul 25, 2008 1.905 1.922 1.858 1.881 609,571 +0.00(+0.00%)
Jul 24, 2008 1.869 1.922 1.863 1.881 628,084 +0.01(+0.63%)
Jul 23, 2008 1.928 1.946 1.869 1.869 1,261,794 -0.06(-3.05%)
Jul 22, 2008 1.934 2.022 1.858 1.928 1,112,184 -0.01(-0.61%)
Jul 21, 2008 1.928 1.969 1.899 1.940 445,245 +0.02(+1.23%)
Jul 18, 2008 1.922 1.963 1.852 1.916 692,552 +0.01(+0.31%)
Jul 17, 2008 2.022 2.034 1.869 1.911 1,307,448 -0.11(-5.52%)
Jul 16, 2008 2.028 2.081 1.981 2.022 889,650 +0.01(+0.29%)
Jul 15, 2008 2.010 2.081 1.987 2.016 561,217 -0.05(-2.28%)
Jul 14, 2008 2.081 2.081 2.010 2.063 575,454 +0.00(+0.00%)
Jul 11, 2008 2.034 2.087 1.994 2.063 502,733 +0.01(+0.29%)
Jul 10, 2008 1.987 2.346 1.987 2.057 883,307 +0.08(+3.86%)
Jul 09, 2008 2.046 2.057 1.969 1.981 400,008 -0.06(-2.88%)
Jul 08, 2008 1.963 2.052 1.905 2.040 732,053 +0.09(+4.83%)
Jul 07, 2008 1.999 2.010 1.911 1.946 520,621 -0.04(-1.78%)
Jul 04, 2008 2.016 2.052 1.911 1.981 450,471 +0.00(+0.00%)
Jul 03, 2008 2.016 2.052 1.911 1.981 450,471 +0.02(+0.90%)
Jul 02, 2008 2.293 2.351 1.963 1.963 1,051,600 -0.34(-14.58%)
Jul 01, 2008 2.328 2.375 2.222 2.299 454,130 -0.06(-2.74%)
Jun 30, 2008 2.304 2.445 2.263 2.363 917,153 +0.06(+2.81%)
Jun 27, 2008 2.299 2.340 2.152 2.299 1,267,967 +0.00(+0.00%)
Jun 26, 2008 2.340 2.375 2.281 2.299 692,804 -0.08(-3.46%)
Jun 25, 2008 2.387 2.463 2.357 2.381 464,964 -0.02(-0.74%)
Jun 24, 2008 2.469 2.487 2.381 2.398 436,585 -0.09(-3.55%)
Jun 23, 2008 2.528 2.587 2.481 2.487 462,678 -0.03(-1.17%)
Jun 20, 2008 2.692 2.692 2.487 2.516 843,622 -0.18(-6.75%)
Jun 19, 2008 2.692 2.763 2.634 2.698 332,300 -0.01(-0.22%)
Jun 18, 2008 2.763 2.763 2.604 2.704 449,765 -0.06(-2.34%)
Jun 17, 2008 2.775 2.833 2.763 2.769 678,346 -0.04(-1.46%)
Jun 16, 2008 2.804 2.845 2.757 2.810 742,944 +0.00(+0.00%)
Jun 13, 2008 2.757 2.910 2.757 2.810 909,260 +0.08(+2.80%)
Jun 12, 2008 2.622 2.769 2.622 2.734 525,081 +0.10(+3.79%)
Jun 11, 2008 2.692 2.745 2.575 2.634 745,220 -0.07(-2.61%)
Jun 10, 2008 2.722 2.763 2.639 2.704 618,850 +0.04(+1.55%)
Jun 09, 2008 2.822 2.822 2.645 2.663 810,183 -0.11(-3.82%)
Jun 06, 2008 3.268 3.268 2.622 2.769 1,853,191 -0.63(-18.51%)
Jun 05, 2008 3.221 3.415 3.221 3.398 824,826 +0.18(+5.47%)
Jun 04, 2008 3.186 3.251 3.151 3.221 502,693 +0.03(+0.92%)
Jun 03, 2008 3.204 3.274 3.174 3.192 1,012,347 -0.01(-0.37%)
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.