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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2007 5.907 6.036 5.877 5.989 1,353,721 +0.14(+2.41%)
May 30, 2007 5.583 5.859 5.524 5.848 2,505,473 +0.26(+4.74%)
May 29, 2007 5.524 5.589 5.524 5.583 637,896 +0.09(+1.60%)
May 25, 2007 5.477 5.501 5.442 5.495 824,381 +0.05(+0.97%)
May 24, 2007 5.501 5.595 5.436 5.442 2,023,776 -0.07(-1.28%)
May 23, 2007 5.554 5.607 5.466 5.513 1,428,077 -0.04(-0.74%)
May 22, 2007 5.613 5.660 5.501 5.554 1,591,932 -0.06(-1.05%)
May 21, 2007 5.595 5.683 5.572 5.613 1,515,024 +0.00(+0.00%)
May 18, 2007 5.648 5.654 5.566 5.613 1,435,053 -0.01(-0.21%)
May 17, 2007 5.624 5.707 5.601 5.624 1,803,600 -0.02(-0.31%)
May 16, 2007 5.601 5.683 5.542 5.642 1,167,235 +0.06(+1.16%)
May 15, 2007 5.683 5.707 5.572 5.577 1,419,059 -0.09(-1.66%)
May 14, 2007 5.736 5.777 5.619 5.671 986,195 -0.06(-1.03%)
May 11, 2007 5.724 5.877 5.695 5.730 1,482,185 +0.05(+0.83%)
May 10, 2007 5.748 5.783 5.666 5.683 857,561 -0.11(-1.83%)
May 09, 2007 5.742 5.807 5.701 5.789 582,937 +0.01(+0.10%)
May 08, 2007 5.713 5.801 5.683 5.783 604,886 +0.06(+1.13%)
May 07, 2007 5.701 5.742 5.648 5.718 842,417 +0.01(+0.10%)
May 04, 2007 5.854 5.889 5.560 5.713 1,892,759 -0.19(-3.19%)
May 03, 2007 5.936 6.018 5.848 5.901 829,486 -0.02(-0.40%)
May 02, 2007 5.877 6.018 5.877 5.924 1,060,891 +0.08(+1.31%)
May 01, 2007 5.777 5.871 5.754 5.848 898,907 +0.08(+1.43%)
Apr 30, 2007 5.877 5.924 5.760 5.765 645,042 -0.13(-2.19%)
Apr 27, 2007 5.942 5.971 5.877 5.895 465,873 -0.06(-1.08%)
Apr 26, 2007 5.995 5.995 5.901 5.959 1,029,243 -0.10(-1.65%)
Apr 25, 2007 5.936 6.083 5.895 6.059 515,897 +0.15(+2.59%)
Apr 24, 2007 5.836 5.930 5.812 5.907 856,710 +0.05(+0.90%)
Apr 23, 2007 5.942 5.942 5.789 5.854 1,438,626 -0.13(-2.16%)
Apr 20, 2007 6.012 6.077 5.912 5.983 501,775 +0.09(+1.50%)
Apr 19, 2007 5.830 5.954 5.795 5.895 618,158 +0.01(+0.10%)
Apr 18, 2007 5.877 5.889 5.842 5.889 927,663 -0.02(-0.40%)
Apr 17, 2007 5.912 5.930 5.883 5.912 828,465 -0.01(-0.10%)
Apr 16, 2007 5.936 5.989 5.871 5.918 809,918 +0.01(+0.20%)
Apr 13, 2007 5.871 5.912 5.830 5.907 1,069,058 +0.03(+0.50%)
Apr 12, 2007 5.942 5.959 5.859 5.877 1,433,181 -0.09(-1.48%)
Apr 11, 2007 6.024 6.077 5.936 5.965 638,917 -0.05(-0.78%)
Apr 10, 2007 5.865 6.100 5.842 6.012 777,760 +0.14(+2.40%)
Apr 09, 2007 5.812 5.895 5.730 5.871 559,116 +0.07(+1.22%)
Apr 05, 2007 5.777 5.830 5.701 5.801 459,577 +0.01(+0.20%)
Apr 04, 2007 5.701 5.789 5.671 5.789 725,183 +0.11(+1.86%)
Apr 03, 2007 5.489 5.701 5.460 5.683 1,502,093 +0.23(+4.20%)
Apr 02, 2007 5.489 5.489 5.319 5.454 763,127 -0.04(-0.64%)
Mar 30, 2007 5.348 5.489 5.325 5.489 567,623 +0.16(+2.98%)
Mar 29, 2007 5.413 5.430 5.284 5.331 1,003,040 -0.04(-0.66%)
Mar 28, 2007 5.372 5.401 5.319 5.366 1,230,532 -0.03(-0.54%)
Mar 27, 2007 5.395 5.430 5.348 5.395 758,873 -0.04(-0.65%)
Mar 26, 2007 5.383 5.436 5.301 5.430 387,944 +0.04(+0.65%)
Mar 23, 2007 5.407 5.430 5.284 5.395 652,188 +0.01(+0.11%)
Mar 22, 2007 5.301 5.407 5.289 5.389 781,163 -0.02(-0.33%)
Mar 21, 2007 5.184 5.407 5.154 5.407 627,176 +0.22(+4.19%)
Mar 20, 2007 5.148 5.207 5.131 5.190 264,754 +0.02(+0.34%)
Mar 19, 2007 5.172 5.260 5.142 5.172 410,574 +0.03(+0.57%)
Mar 16, 2007 5.219 5.219 5.107 5.142 749,515 -0.07(-1.35%)
Mar 15, 2007 5.242 5.331 5.172 5.213 368,036 -0.02(-0.45%)
Mar 14, 2007 5.207 5.272 5.066 5.237 1,121,635 +0.00(+0.00%)
Mar 13, 2007 5.348 5.319 5.142 5.237 685,198 -0.11(-2.09%)
Mar 12, 2007 5.237 5.360 5.225 5.348 749,515 +0.09(+1.79%)
Mar 09, 2007 5.248 5.278 5.160 5.254 530,530 +0.02(+0.45%)
Mar 08, 2007 5.278 5.313 5.160 5.231 1,407,659 +0.01(+0.11%)
Mar 07, 2007 5.295 5.295 5.184 5.225 635,514 -0.09(-1.77%)
Mar 06, 2007 5.319 5.360 5.231 5.319 1,050,342 +0.04(+0.67%)
Mar 05, 2007 4.937 5.366 4.937 5.284 2,070,230 -0.04(-0.77%)
Mar 02, 2007 5.307 5.383 5.225 5.325 2,014,758 -0.01(-0.11%)
Mar 01, 2007 5.260 5.331 5.095 5.331 2,019,119 +0.02(+0.44%)
Feb 28, 2007 5.095 5.348 5.043 5.307 2,545,629 +0.19(+3.67%)
Feb 27, 2007 5.113 5.454 4.890 5.119 2,008,973 -0.50(-8.89%)
Feb 26, 2007 5.442 5.807 5.442 5.619 2,231,020 +0.18(+3.24%)
Feb 23, 2007 5.154 5.460 5.113 5.442 2,462,085 +0.29(+5.59%)
Feb 22, 2007 5.113 5.231 5.054 5.154 886,316 -0.01(-0.23%)
Feb 21, 2007 5.113 5.184 5.060 5.166 605,057 +0.04(+0.80%)
Feb 20, 2007 4.990 5.148 4.949 5.125 712,081 +0.14(+2.71%)
Feb 16, 2007 4.884 5.043 4.819 4.990 2,861,429 +0.11(+2.17%)
Feb 15, 2007 4.849 4.890 4.825 4.884 362,081 +0.02(+0.48%)
Feb 14, 2007 4.825 4.907 4.819 4.860 950,846 +0.03(+0.61%)
Feb 13, 2007 4.755 4.849 4.725 4.831 319,012 +0.08(+1.61%)
Feb 12, 2007 4.760 4.772 4.678 4.755 385,221 +0.02(+0.50%)
Feb 09, 2007 4.672 4.784 4.649 4.731 612,373 +0.02(+0.37%)
Feb 08, 2007 4.637 4.713 4.602 4.713 944,508 +0.06(+1.39%)
Feb 07, 2007 4.619 4.696 4.608 4.649 143,437 +0.04(+0.76%)
Feb 06, 2007 4.643 4.672 4.578 4.614 248,590 -0.01(-0.25%)
Feb 05, 2007 4.643 4.661 4.590 4.625 234,638 -0.04(-0.76%)
Feb 02, 2007 4.643 4.672 4.596 4.661 157,559 +0.03(+0.63%)
Feb 01, 2007 4.702 4.702 4.614 4.631 176,446 -0.07(-1.50%)
Jan 31, 2007 4.643 4.719 4.614 4.702 306,612 +0.05(+1.01%)
Jan 30, 2007 4.631 4.661 4.602 4.655 361,400 +0.05(+1.02%)
Jan 29, 2007 4.590 4.731 4.584 4.608 422,655 +0.02(+0.38%)
Jan 26, 2007 4.496 4.602 4.496 4.590 263,904 +0.09(+1.96%)
Jan 25, 2007 4.608 4.614 4.467 4.502 288,746 -0.11(-2.42%)
Jan 24, 2007 4.590 4.637 4.561 4.614 315,119 +0.02(+0.51%)
Jan 23, 2007 4.567 4.614 4.567 4.590 337,749 +0.01(+0.13%)
Jan 22, 2007 4.678 4.678 4.555 4.584 340,302 -0.09(-1.89%)
Jan 19, 2007 4.625 4.684 4.590 4.672 220,005 +0.05(+1.14%)
Jan 18, 2007 4.702 4.725 4.590 4.619 278,877 -0.10(-2.12%)
Jan 17, 2007 4.713 4.772 4.672 4.719 541,590 -0.02(-0.37%)
Jan 16, 2007 4.702 4.790 4.684 4.737 567,793 +0.06(+1.38%)
Jan 12, 2007 4.561 4.678 4.561 4.672 641,809 +0.08(+1.66%)
Jan 11, 2007 4.614 4.672 4.567 4.596 476,933 -0.01(-0.26%)
Jan 10, 2007 4.578 4.625 4.543 4.608 337,919 +0.00(+0.00%)
Jan 09, 2007 4.643 4.661 4.567 4.608 660,015 -0.04(-0.88%)
Jan 08, 2007 4.572 4.760 4.555 4.649 704,255 +0.02(+0.51%)
Jan 05, 2007 4.737 4.760 4.619 4.625 468,085 -0.14(-2.96%)
Jan 04, 2007 4.766 4.790 4.661 4.766 346,087 -0.01(-0.25%)
Jan 03, 2007 4.855 4.925 4.731 4.778 384,371 -0.05(-1.09%)
Dec 29, 2006 4.890 4.902 4.760 4.831 687,410 -0.07(-1.44%)
Dec 28, 2006 4.872 4.954 4.843 4.902 355,955 +0.02(+0.36%)
Dec 27, 2006 4.878 4.937 4.837 4.884 389,475 +0.03(+0.61%)
Dec 26, 2006 4.760 4.872 4.713 4.855 237,530 +0.07(+1.47%)
Dec 22, 2006 4.796 4.819 4.737 4.784 252,844 -0.01(-0.12%)
Dec 21, 2006 4.790 4.831 4.731 4.790 443,073 +0.01(+0.12%)
Dec 20, 2006 4.731 4.837 4.684 4.784 440,350 +0.06(+1.24%)
Dec 19, 2006 4.696 4.749 4.672 4.725 239,062 +0.02(+0.50%)
Dec 18, 2006 4.690 4.766 4.649 4.702 443,243 +0.01(+0.25%)
Dec 15, 2006 4.719 4.760 4.655 4.690 591,955 +0.04(+0.88%)
Dec 14, 2006 4.678 4.755 4.614 4.649 430,992 -0.02(-0.38%)
Dec 13, 2006 4.661 4.684 4.590 4.666 623,603 +0.04(+0.89%)
Dec 12, 2006 4.678 4.678 4.584 4.625 340,642 -0.04(-0.88%)
Dec 11, 2006 4.555 4.713 4.537 4.666 842,417 +0.09(+2.06%)
Dec 08, 2006 4.478 4.590 4.425 4.572 1,007,123 +0.09(+2.10%)
Dec 07, 2006 4.467 4.555 4.420 4.478 665,290 +0.10(+2.28%)
Dec 06, 2006 4.420 4.455 4.378 4.378 392,708 -0.06(-1.32%)
Dec 05, 2006 4.473 4.555 4.414 4.437 426,568 -0.01(-0.26%)
Dec 04, 2006 4.355 4.449 4.320 4.449 623,943 +0.12(+2.71%)
Dec 01, 2006 4.220 4.343 4.196 4.331 453,962 +0.12(+2.93%)
Nov 30, 2006 4.196 4.255 4.185 4.208 510,963 +0.01(+0.28%)
Nov 29, 2006 4.249 4.355 4.196 4.196 596,889 -0.01(-0.28%)
Nov 28, 2006 4.273 4.284 4.179 4.208 658,994 -0.07(-1.65%)
Nov 27, 2006 4.314 4.355 4.202 4.279 473,019 -0.06(-1.49%)
Nov 24, 2006 4.326 4.367 4.320 4.343 257,778 -0.03(-0.67%)
Nov 22, 2006 4.367 4.390 4.343 4.373 606,588 +0.02(+0.40%)
Nov 21, 2006 4.349 4.367 4.337 4.355 430,311 +0.00(+0.00%)
Nov 20, 2006 4.331 4.355 4.331 4.355 570,005 +0.01(+0.14%)
Nov 17, 2006 4.361 4.361 4.320 4.349 554,692 -0.02(-0.40%)
Nov 16, 2006 4.320 4.367 4.290 4.367 1,016,652 +0.06(+1.50%)
Nov 15, 2006 4.290 4.308 4.279 4.302 495,820 +0.02(+0.41%)
Nov 14, 2006 4.243 4.290 4.202 4.284 481,357 +0.05(+1.11%)
Nov 13, 2006 4.220 4.261 4.185 4.237 347,278 +0.02(+0.42%)
Nov 10, 2006 4.196 4.232 4.173 4.220 667,332 +0.01(+0.14%)
Nov 09, 2006 4.214 4.214 4.138 4.214 594,677 +0.01(+0.14%)
Nov 08, 2006 4.085 4.243 4.032 4.208 1,196,161 +0.09(+2.29%)
Nov 07, 2006 4.220 4.249 4.096 4.114 351,702 -0.12(-2.78%)
Nov 06, 2006 4.220 4.255 4.202 4.232 302,018 +0.02(+0.42%)
Nov 03, 2006 4.214 4.290 4.202 4.214 309,674 +0.02(+0.56%)
Nov 02, 2006 4.055 4.261 4.032 4.190 351,531 +0.08(+1.86%)
Nov 01, 2006 4.343 4.361 4.108 4.114 421,293 -0.20(-4.63%)
Oct 31, 2006 4.384 4.443 4.279 4.314 202,649 -0.09(-2.00%)
Oct 30, 2006 4.243 4.408 4.208 4.402 354,764 +0.12(+2.88%)
Oct 27, 2006 4.384 4.384 4.237 4.279 319,203 -0.11(-2.54%)
Oct 26, 2006 4.326 4.390 4.290 4.390 529,339 +0.09(+2.19%)
Oct 25, 2006 4.279 4.326 4.220 4.296 212,008 +0.01(+0.14%)
Oct 24, 2006 4.290 4.326 4.232 4.290 116,723 -0.01(-0.27%)
Oct 23, 2006 4.296 4.349 4.284 4.302 129,995 -0.02(-0.54%)
Oct 20, 2006 4.349 4.349 4.296 4.326 287,555 -0.02(-0.54%)
Oct 19, 2006 4.320 4.349 4.290 4.349 220,856 +0.01(+0.27%)
Oct 18, 2006 4.373 4.378 4.296 4.337 197,545 -0.01(-0.27%)
Oct 17, 2006 4.308 4.349 4.273 4.349 204,691 +0.00(+0.00%)
Oct 16, 2006 4.361 4.390 4.343 4.349 270,199 -0.02(-0.54%)
Oct 13, 2006 4.349 4.414 4.337 4.373 550,098 -0.01(-0.13%)
Oct 12, 2006 4.331 4.396 4.320 4.378 403,428 +0.08(+1.78%)
Oct 11, 2006 4.343 4.349 4.249 4.302 212,348 -0.04(-0.95%)
Oct 10, 2006 4.349 4.367 4.273 4.343 305,421 +0.00(+0.00%)
Oct 09, 2006 4.326 4.349 4.261 4.343 527,298 +0.00(+0.00%)
Oct 06, 2006 4.349 4.378 4.308 4.343 867,429 +0.00(+0.00%)
Oct 05, 2006 4.290 4.361 4.261 4.343 361,060 +0.05(+1.09%)
Oct 04, 2006 4.261 4.337 4.232 4.296 560,647 +0.01(+0.14%)
Oct 03, 2006 4.273 4.373 4.261 4.290 623,093 +0.02(+0.55%)
Oct 02, 2006 4.373 4.384 4.249 4.267 646,233 -0.11(-2.42%)
Sep 29, 2006 4.378 4.420 4.367 4.373 444,434 -0.01(-0.13%)
Sep 28, 2006 4.396 4.402 4.367 4.378 362,421 -0.02(-0.40%)
Sep 27, 2006 4.378 4.414 4.373 4.396 381,989 -0.01(-0.27%)
Sep 26, 2006 4.437 4.473 4.390 4.408 496,160 -0.02(-0.53%)
Sep 25, 2006 4.355 4.455 4.349 4.431 204,011 +0.08(+1.75%)
Sep 22, 2006 4.343 4.373 4.314 4.355 370,588 -0.02(-0.40%)
Sep 21, 2006 4.408 4.420 4.343 4.373 414,147 -0.03(-0.67%)
Sep 20, 2006 4.349 4.467 4.349 4.402 662,568 +0.06(+1.35%)
Sep 19, 2006 4.373 4.420 4.302 4.343 656,442 -0.04(-0.81%)
Sep 18, 2006 4.408 4.437 4.326 4.378 423,676 -0.02(-0.53%)
Sep 15, 2006 4.520 4.531 4.402 4.402 664,609 -0.12(-2.60%)
Sep 14, 2006 4.455 4.531 4.455 4.520 132,207 +0.04(+0.79%)
Sep 13, 2006 4.525 4.558 4.461 4.484 256,247 -0.05(-1.17%)
Sep 12, 2006 4.361 4.572 4.361 4.537 726,204 +0.18(+4.04%)
Sep 11, 2006 4.355 4.408 4.331 4.361 251,653 -0.01(-0.13%)
Sep 08, 2006 4.349 4.385 4.337 4.367 395,941 +0.01(+0.27%)
Sep 07, 2006 4.343 4.425 4.314 4.355 210,306 -0.02(-0.40%)
Sep 06, 2006 4.373 4.431 4.361 4.373 549,757 -0.05(-1.20%)
Sep 05, 2006 4.408 4.437 4.361 4.425 450,389 +0.02(+0.53%)
Sep 01, 2006 4.390 4.431 4.361 4.402 211,497 +0.04(+0.81%)
Aug 31, 2006 4.361 4.384 4.343 4.367 404,959 +0.02(+0.41%)
Aug 30, 2006 4.214 4.361 4.173 4.349 637,896 +0.14(+3.21%)
Aug 29, 2006 4.143 4.220 4.067 4.214 363,102 +0.08(+1.99%)
Aug 28, 2006 4.090 4.143 4.073 4.132 346,257 +0.05(+1.15%)
Aug 25, 2006 4.020 4.120 4.020 4.085 209,796 +0.04(+1.02%)
Aug 24, 2006 3.967 4.043 3.955 4.043 1,325,476 +0.09(+2.23%)
Aug 23, 2006 4.114 4.149 3.955 3.955 371,779 -0.14(-3.30%)
Aug 22, 2006 4.055 4.102 4.032 4.090 229,193 +0.02(+0.43%)
Aug 21, 2006 4.055 4.114 4.026 4.073 373,311 -0.01(-0.29%)
Aug 18, 2006 4.102 4.126 4.043 4.085 2,372,245 -0.02(-0.43%)
Aug 17, 2006 4.049 4.138 4.014 4.102 190,569 +0.05(+1.31%)
Aug 16, 2006 4.149 4.179 4.002 4.049 585,489 -0.06(-1.57%)
Aug 15, 2006 4.108 4.132 3.979 4.114 435,416 +0.06(+1.60%)
Aug 14, 2006 3.996 4.132 3.996 4.049 314,268 +0.05(+1.17%)
Aug 11, 2006 3.979 4.032 3.885 4.002 246,038 +0.00(+0.00%)
Aug 10, 2006 3.897 4.043 3.873 4.002 426,908 +0.06(+1.49%)
Aug 09, 2006 4.173 4.173 3.932 3.944 700,171 -0.22(-5.23%)
Aug 08, 2006 4.349 4.408 4.149 4.161 438,138 -0.16(-3.80%)
Aug 07, 2006 4.355 4.384 4.302 4.326 516,748 -0.07(-1.60%)
Aug 04, 2006 4.537 4.608 4.308 4.396 370,078 -0.08(-1.84%)
Aug 03, 2006 4.408 4.514 4.279 4.478 849,734 +0.02(+0.40%)
Aug 02, 2006 4.502 4.572 4.355 4.461 559,626 -0.01(-0.13%)
Aug 01, 2006 4.531 4.590 4.461 4.467 663,248 -0.11(-2.31%)
Jul 31, 2006 4.637 4.666 4.572 4.572 342,854 -0.06(-1.27%)
Jul 28, 2006 4.578 4.696 4.558 4.631 197,545 +0.10(+2.20%)
Jul 27, 2006 4.690 4.749 4.525 4.531 266,116 -0.10(-2.16%)
Jul 26, 2006 4.819 4.819 4.619 4.631 403,428 -0.24(-4.95%)
Jul 25, 2006 4.760 4.966 4.708 4.872 218,133 +0.11(+2.35%)
Jul 24, 2006 4.520 4.766 4.525 4.760 552,310 +0.25(+5.47%)
Jul 21, 2006 4.608 4.614 4.490 4.514 297,423 -0.09(-1.92%)
Jul 20, 2006 4.778 4.849 4.596 4.602 282,110 -0.16(-3.33%)
Jul 19, 2006 4.725 4.937 4.731 4.760 501,775 +0.04(+0.87%)
Jul 18, 2006 4.702 4.755 4.637 4.719 256,417 +0.04(+0.75%)
Jul 17, 2006 4.655 4.702 4.602 4.684 189,378 +0.02(+0.38%)
Jul 14, 2006 4.708 4.731 4.531 4.666 275,814 -0.04(-0.75%)
Jul 13, 2006 4.784 4.819 4.696 4.702 302,358 -0.14(-2.79%)
Jul 12, 2006 4.943 4.978 4.831 4.837 230,554 -0.12(-2.49%)
Jul 11, 2006 4.855 4.978 4.772 4.960 271,561 +0.11(+2.30%)
Jul 10, 2006 4.755 4.890 4.749 4.849 265,775 +0.10(+2.10%)
Jul 07, 2006 4.896 4.896 4.725 4.749 363,272 -0.16(-3.35%)
Jul 06, 2006 4.913 5.007 4.866 4.913 243,315 -0.07(-1.42%)
Jul 05, 2006 4.949 5.025 4.878 4.984 267,647 -0.02(-0.47%)
Jul 03, 2006 5.031 5.031 4.943 5.007 230,724 -0.03(-0.58%)
Jun 30, 2006 5.001 5.043 4.913 5.037 746,282 +0.08(+1.54%)
Jun 29, 2006 4.790 4.972 4.766 4.960 416,529 +0.22(+4.71%)
Jun 28, 2006 4.708 4.784 4.649 4.737 317,842 +0.05(+1.13%)
Jun 27, 2006 4.755 4.843 4.614 4.684 483,569 -0.05(-0.99%)
Jun 26, 2006 4.719 4.819 4.696 4.731 387,604 +0.06(+1.39%)
Jun 23, 2006 4.684 4.807 4.655 4.666 311,886 -0.02(-0.50%)
Jun 22, 2006 4.731 4.802 4.666 4.690 322,436 -0.08(-1.60%)
Jun 21, 2006 4.743 4.855 4.731 4.766 244,166 -0.01(-0.25%)
Jun 20, 2006 4.831 4.896 4.755 4.778 279,898 -0.06(-1.33%)
Jun 19, 2006 4.919 4.984 4.796 4.843 635,173 +0.07(+1.48%)
Jun 16, 2006 4.884 4.943 4.749 4.772 1,619,837 -0.11(-2.29%)
Jun 15, 2006 4.631 4.913 4.631 4.884 522,363 +0.29(+6.40%)
Jun 14, 2006 4.549 4.631 4.514 4.590 287,895 +0.04(+0.90%)
Jun 13, 2006 4.608 4.713 4.543 4.549 953,356 +0.06(+1.31%)
Jun 12, 2006 4.643 4.649 4.490 4.490 359,188 -0.22(-4.74%)
Jun 09, 2006 4.690 4.766 4.625 4.713 253,014 +0.05(+1.01%)
Jun 08, 2006 4.637 4.760 4.537 4.666 561,668 -0.01(-0.25%)
Jun 07, 2006 4.725 4.843 4.672 4.678 356,976 -0.04(-0.75%)
Jun 06, 2006 4.719 4.737 4.672 4.713 645,723 -0.01(-0.12%)
Jun 05, 2006 4.819 4.819 4.666 4.719 639,937 -0.11(-2.19%)
Jun 02, 2006 4.772 4.843 4.713 4.825 482,548 +0.07(+1.48%)
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.