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 -0.080 (-3.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 29, 2009 0.3232 0.3232 0.2645 0.2645 2,444,115 -0.06(-18.18%)
May 28, 2009 0.3291 0.3468 0.2939 0.3232 545,070 -0.01(-3.51%)
May 27, 2009 0.3532 0.3938 0.3115 0.3350 1,241,859 -0.02(-5.00%)
May 26, 2009 0.2939 0.3644 0.2821 0.3526 5,432,789 +0.07(+25.00%)
May 22, 2009 0.2880 0.3232 0.2769 0.2821 2,202,188 -0.01(-2.04%)
May 21, 2009 0.2997 0.3232 0.2880 0.2880 748,368 -0.03(-9.26%)
May 20, 2009 0.3233 0.3409 0.2939 0.3174 779,660 -0.01(-1.82%)
May 19, 2009 0.3526 0.3526 0.2880 0.3232 572,660 +0.00(+0.00%)
May 18, 2009 0.3291 0.3526 0.3115 0.3232 1,191,599 +0.00(+0.00%)
May 15, 2009 0.3761 0.3761 0.3174 0.3232 1,075,082 -0.02(-5.17%)
May 14, 2009 0.2351 0.3703 0.1234 0.3409 586,098 +0.02(+5.45%)
May 13, 2009 0.3703 0.3820 0.3232 0.3232 506,634 -0.05(-14.06%)
May 12, 2009 0.3761 0.3820 0.3644 0.3761 198,407 +0.00(+0.00%)
May 11, 2009 0.4114 0.4173 0.3586 0.3761 450,166 -0.03(-7.25%)
May 08, 2009 0.4055 0.4232 0.3526 0.4055 1,037,820 +0.01(+1.47%)
May 07, 2009 0.4884 0.4996 0.3703 0.3996 2,148,786 +0.02(+4.62%)
May 06, 2009 0.2997 0.4114 0.2880 0.3820 1,744,486 +0.09(+30.00%)
May 05, 2009 0.2997 0.3056 0.2880 0.2939 440,577 +0.00(+0.00%)
May 04, 2009 0.2880 0.2939 0.2880 0.2939 312,475 +0.00(+0.00%)
May 01, 2009 0.2939 0.3056 0.2880 0.2939 298,427 -0.01(-1.96%)
Apr 30, 2009 0.2939 0.3056 0.2880 0.2997 538,890 +0.01(+2.00%)
Apr 29, 2009 0.2880 0.3056 0.2762 0.2939 752,683 +0.01(+2.04%)
Apr 28, 2009 0.2703 0.2939 0.2703 0.2880 429,587 +0.02(+6.52%)
Apr 27, 2009 0.2762 0.2821 0.2645 0.2703 425,389 -0.02(-6.12%)
Apr 24, 2009 0.2939 0.3174 0.2703 0.2880 372,518 +0.01(+4.26%)
Apr 23, 2009 0.2997 0.3103 0.2645 0.2762 391,920 -0.02(-6.00%)
Apr 22, 2009 0.2939 0.2999 0.2762 0.2939 513,025 +0.01(+4.17%)
Apr 21, 2009 0.2880 0.2997 0.2527 0.2821 918,653 -0.01(-2.04%)
Apr 20, 2009 0.2880 0.3172 0.2645 0.2880 992,002 +0.01(+4.26%)
Apr 17, 2009 0.2586 0.2762 0.2527 0.2762 1,625,476 +0.03(+11.90%)
Apr 16, 2009 0.2468 0.2586 0.2351 0.2468 674,824 +0.01(+2.44%)
Apr 15, 2009 0.2351 0.2410 0.2294 0.2410 615,810 +0.02(+7.89%)
Apr 14, 2009 0.2128 0.2410 0.2057 0.2233 405,646 +0.00(+0.00%)
Apr 13, 2009 0.2251 0.2351 0.1939 0.2233 796,527 -0.01(-5.00%)
Apr 09, 2009 0.2175 0.2351 0.1939 0.2351 465,340 +0.02(+8.11%)
Apr 08, 2009 0.2057 0.2233 0.1998 0.2175 500,133 -0.01(-2.63%)
Apr 07, 2009 0.2527 0.2527 0.2233 0.2233 491,411 -0.01(-5.00%)
Apr 06, 2009 0.2468 0.2586 0.2175 0.2351 958,632 +0.01(+2.56%)
Apr 03, 2009 0.2586 0.2939 0.2057 0.2292 793,933 -0.03(-11.36%)
Apr 02, 2009 0.2368 0.2586 0.2292 0.2586 1,367,188 +0.04(+18.92%)
Apr 01, 2009 0.1704 0.2233 0.1528 0.2175 988,169 +0.06(+42.31%)
Mar 31, 2009 0.2057 0.2292 0.1528 0.1528 691,117 -0.05(-23.53%)
Mar 30, 2009 0.2233 0.2351 0.1822 0.1998 505,858 -0.05(-19.05%)
Mar 26, 2009 0.2410 0.2468 0.2233 0.2468 589,780 +0.01(+2.44%)
Mar 25, 2009 0.2515 0.2515 0.1646 0.2410 2,328,748 +0.03(+13.89%)
Mar 24, 2009 0.3232 0.3232 0.2057 0.2116 891,846 -0.06(-21.74%)
Mar 23, 2009 0.2410 0.2703 0.2351 0.2703 2,198,899 +0.09(+48.39%)
Mar 20, 2009 0.1175 0.1881 0.1117 0.1822 4,682,385 +0.08(+82.35%)
Mar 19, 2009 0.1058 0.1117 0.0823 0.0999 2,453,237 +0.01(+13.33%)
Mar 18, 2009 0.1117 0.1117 0.0798 0.0882 3,610,548 +0.00(+0.00%)
Mar 17, 2009 0.1058 0.1170 0.0705 0.0882 2,238,561 -0.01(-11.76%)
Mar 16, 2009 0.1234 0.1409 0.0940 0.0999 2,816,547 -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 0.1175 0.1293 370,827 +0.01(+10.00%)
Mar 11, 2009 0.1234 0.1411 0.1117 0.1175 1,689,112 -0.01(-9.09%)
Mar 10, 2009 0.1528 0.1763 0.1234 0.1293 454,675 -0.01(-8.33%)
Mar 09, 2009 0.1234 0.1780 0.1175 0.1411 165,214 +0.02(+20.00%)
Mar 06, 2009 0.1528 0.1528 0.1175 0.1175 0 -0.04(-23.08%)
Mar 05, 2009 0.2057 0.2116 0.1469 0.1528 371,439 -0.02(-13.33%)
Mar 04, 2009 0.1646 0.1822 0.1528 0.1763 444,024 -0.03(-14.29%)
Mar 02, 2009 0.2233 0.2527 0.1917 0.2057 623,365 -0.02(-7.89%)
Feb 27, 2009 0.3409 0.3409 0.2057 0.2233 0 +0.02(+8.57%)
Feb 26, 2009 0.2468 0.2703 0.2057 0.2057 295,213 -0.04(-16.67%)
Feb 25, 2009 0.2527 0.2997 0.2468 0.2468 422,585 -0.01(-4.55%)
Feb 24, 2009 0.4349 0.2821 0.2351 0.2586 560,875 +0.02(+10.00%)
Feb 23, 2009 0.2997 0.3468 0.2351 0.2351 325,362 -0.08(-25.93%)
Feb 20, 2009 0.3232 0.3526 0.3115 0.3174 207,851 -0.01(-3.57%)
Feb 19, 2009 0.2821 0.3409 0.2762 0.3291 243,834 +0.05(+19.15%)
Feb 18, 2009 0.3175 0.3644 0.2762 0.2762 427,579 -0.02(-7.84%)
Feb 17, 2009 0.3232 0.3879 0.2997 0.2997 658,739 -0.05(-13.56%)
Feb 13, 2009 0.3526 0.4114 0.3291 0.3468 311,949 +0.00(+0.00%)
Feb 12, 2009 0.3996 0.4408 0.3409 0.3468 344,559 -0.06(-15.71%)
Feb 11, 2009 0.3879 0.4760 0.3644 0.4114 182,512 +0.04(+9.38%)
Feb 10, 2009 0.4290 0.4878 0.3585 0.3761 282,945 -0.05(-12.33%)
Feb 09, 2009 0.4702 0.5289 0.4055 0.4290 357,283 -0.04(-8.75%)
Feb 06, 2009 0.4173 0.5172 0.4114 0.4702 228,191 +0.05(+12.68%)
Feb 05, 2009 0.4173 0.4290 0.3996 0.4173 294,192 -0.01(-1.39%)
Feb 04, 2009 0.4525 0.4643 0.4170 0.4232 147,805 -0.04(-7.69%)
Feb 03, 2009 0.4937 0.4937 0.4349 0.4584 280,936 -0.04(-7.14%)
Feb 02, 2009 0.4819 0.5172 0.4412 0.4937 426,139 +0.00(+0.00%)
Jan 30, 2009 0.5877 0.5936 0.4878 0.4937 0 -0.08(-14.29%)
Jan 29, 2009 0.5877 0.6405 0.5760 0.5760 156,230 -0.05(-7.55%)
Jan 28, 2009 0.5348 0.6406 0.5348 0.6230 87,022 +0.05(+8.16%)
Jan 27, 2009 0.4878 0.5818 0.4819 0.5760 264,285 +0.09(+19.51%)
Jan 26, 2009 0.4525 0.4878 0.4525 0.4819 91,696 +0.03(+6.49%)
Jan 23, 2009 0.5172 0.5760 0.4525 0.4525 183,807 -0.06(-11.49%)
Jan 22, 2009 0.4760 0.5524 0.4525 0.5113 171,163 +0.03(+6.10%)
Jan 21, 2009 0.5289 0.5289 0.4114 0.4819 339,857 -0.04(-6.82%)
Jan 20, 2009 0.6700 0.6876 0.5172 0.5172 197,540 -0.20(-27.87%)
Jan 16, 2009 0.6935 0.7581 0.6289 0.7170 181,380 +0.02(+3.39%)
Jan 15, 2009 0.7288 0.7288 0.5760 0.6935 1,135,693 -0.04(-4.84%)
Jan 14, 2009 0.8169 0.8463 0.7111 0.7288 384,175 -0.11(-12.68%)
Jan 13, 2009 0.8346 0.8933 0.8228 0.8346 220,408 -0.02(-2.07%)
Jan 12, 2009 0.8110 0.8933 0.7993 0.8522 229,309 +0.04(+5.07%)
Jan 09, 2009 0.9227 0.9286 0.8052 0.8110 205,685 -0.11(-11.54%)
Jan 08, 2009 0.8757 0.9286 0.7993 0.9168 135,001 +0.04(+4.00%)
Jan 07, 2009 0.9462 0.9756 0.8639 0.8816 397,418 -0.11(-10.71%)
Jan 06, 2009 0.8639 1.028 0.7993 0.9874 745,839 +0.10(+11.26%)
Jan 05, 2009 0.8992 0.9403 0.7993 0.8874 303,653 -0.01(-0.66%)
Jan 02, 2009 0.9051 0.9168 0.8485 0.8933 0 -0.02(-2.56%)
Jan 01, 2009 0.8639 0.9286 0.8639 0.9168 0 +0.00(+0.00%)
Dec 31, 2008 0.8639 0.9286 0.8639 0.9168 275,852 +0.04(+4.00%)
Dec 30, 2008 0.9227 0.9227 0.8228 0.8816 528,376 +0.06(+7.91%)
Dec 29, 2008 0.8228 0.9286 0.7640 0.8169 220,173 -0.01(-1.42%)
Dec 26, 2008 0.6053 0.9110 0.6053 0.8287 528,810 +0.23(+38.24%)
Dec 24, 2008 0.7993 0.7993 0.5995 0.5995 579,447 -0.19(-24.44%)
Dec 23, 2008 0.7934 0.9168 0.7875 0.7934 460,088 +0.01(+1.50%)
Dec 22, 2008 0.8816 0.8816 0.6759 0.7817 693,202 -0.20(-20.36%)
Dec 19, 2008 0.4055 0.9815 0.4055 0.9815 1,841,881 +0.59(+153.03%)
Dec 18, 2008 0.4173 0.4408 0.3761 0.3879 333,495 -0.02(-5.71%)
Dec 17, 2008 0.3820 0.4408 0.3644 0.4114 757,093 +0.03(+7.69%)
Dec 16, 2008 0.3761 0.4055 0.3526 0.3820 359,978 +0.02(+4.84%)
Dec 15, 2008 0.4614 0.4643 0.3526 0.3644 362,215 -0.10(-21.52%)
Dec 12, 2008 0.3526 0.4643 0.3526 0.4643 430,317 +0.11(+29.51%)
Dec 11, 2008 0.3820 0.4114 0.3526 0.3585 217,156 -0.02(-6.15%)
Dec 10, 2008 0.3350 0.3820 0.3350 0.3820 292,339 +0.05(+16.07%)
Dec 09, 2008 0.3585 0.4114 0.2939 0.3291 2,003,888 -0.04(-9.68%)
Dec 08, 2008 0.4290 0.4349 0.3526 0.3644 519,045 -0.06(-13.89%)
Dec 05, 2008 0.3938 0.4349 0.3938 0.4232 226,790 +0.04(+10.77%)
Dec 04, 2008 0.3585 0.4055 0.3526 0.3820 295,724 -0.02(-4.41%)
Dec 03, 2008 0.3584 0.4290 0.3409 0.3996 620,695 +0.01(+1.49%)
Dec 02, 2008 0.3761 0.4290 0.3526 0.3938 352,736 +0.03(+8.06%)
Dec 01, 2008 0.4349 0.4349 0.3644 0.3644 447,958 -0.09(-19.48%)
Nov 28, 2008 0.4114 0.4643 0.4055 0.4525 74,612 -0.05(-10.47%)
Nov 26, 2008 0.5348 0.5348 0.3703 0.5054 390,932 -0.06(-10.42%)
Nov 25, 2008 0.4996 0.5642 0.3820 0.5642 638,209 +0.08(+15.66%)
Nov 24, 2008 0.4173 0.4937 0.4114 0.4878 280,985 +0.08(+18.57%)
Nov 21, 2008 0.3350 0.4408 0.3350 0.4114 459,258 +0.08(+22.81%)
Nov 20, 2008 0.3232 0.4114 0.3174 0.3350 264,797 +0.01(+3.64%)
Nov 19, 2008 0.4232 0.4349 0.3232 0.3232 419,046 -0.10(-23.61%)
Nov 18, 2008 0.4232 0.4349 0.3996 0.4232 385,392 +0.01(+2.86%)
Nov 17, 2008 0.4114 0.4408 0.4114 0.4114 363,248 +0.00(+0.00%)
Nov 14, 2008 0.4055 0.4937 0.4055 0.4114 267,021 -0.06(-13.58%)
Nov 13, 2008 0.4996 0.5877 0.3996 0.4760 724,249 +0.05(+10.96%)
Nov 12, 2008 0.5289 0.6112 0.4290 0.4290 504,933 -0.08(-16.09%)
Nov 11, 2008 0.6465 0.7053 0.4937 0.5113 327,312 -0.15(-23.01%)
Nov 10, 2008 0.8052 0.8404 0.6465 0.6641 459,201 -0.13(-16.30%)
Nov 07, 2008 0.7053 0.8052 0.7053 0.7934 354,737 +0.10(+14.42%)
Nov 06, 2008 1.081 1.081 0.5760 0.6934 915,594 -0.38(-35.52%)
Nov 05, 2008 1.363 1.363 1.076 1.076 215,581 -0.19(-14.88%)
Nov 04, 2008 1.252 1.428 1.164 1.264 328,818 +0.07(+5.91%)
Nov 03, 2008 1.117 1.243 1.081 1.193 420,560 +0.08(+7.41%)
Oct 31, 2008 1.146 1.187 1.028 1.111 616,189 -0.06(-5.03%)
Oct 30, 2008 1.352 1.352 0.9991 1.170 693,491 -0.18(-13.48%)
Oct 29, 2008 1.939 1.939 1.146 1.352 980,735 -0.51(-27.44%)
Oct 28, 2008 0.6406 1.981 0.5877 1.863 358,678 +1.15(+161.98%)
Oct 27, 2008 0.6994 0.8639 0.5995 0.7111 236,169 +0.01(+1.68%)
Oct 24, 2008 0.6935 0.7288 0.6817 0.6994 222,836 -0.05(-7.03%)
Oct 23, 2008 0.8463 0.8463 0.7170 0.7523 335,602 -0.09(-10.49%)
Oct 22, 2008 0.9286 0.9403 0.8110 0.8404 317,675 -0.10(-10.62%)
Oct 21, 2008 0.9756 0.9932 0.9051 0.9403 225,057 -0.06(-5.88%)
Oct 20, 2008 1.046 1.046 0.9286 0.9991 243,581 -0.04(-3.41%)
Oct 17, 2008 0.8992 1.052 0.8992 1.034 686,317 +0.05(+5.39%)
Oct 16, 2008 0.7758 1.005 0.7229 0.9815 417,232 +0.18(+22.79%)
Oct 15, 2008 0.9227 0.9756 0.7934 0.7993 225,165 -0.13(-13.92%)
Oct 14, 2008 1.105 1.105 0.8992 0.9286 283,435 -0.13(-12.22%)
Oct 13, 2008 1.134 1.222 0.9932 1.058 441,259 +0.00(+0.00%)
Oct 10, 2008 0.9403 1.140 0.7640 1.058 632,031 +0.13(+13.92%)
Oct 09, 2008 1.146 1.158 0.9286 0.9286 774,644 -0.19(-17.27%)
Oct 08, 2008 1.228 1.264 1.105 1.122 455,235 -0.17(-13.19%)
Oct 07, 2008 1.481 1.522 1.293 1.293 604,029 -0.16(-10.93%)
Oct 06, 2008 1.416 1.675 1.381 1.452 827,607 -0.01(-0.40%)
Oct 03, 2008 1.516 1.575 1.458 1.458 780,574 -0.03(-1.98%)
Oct 02, 2008 1.522 1.534 1.469 1.487 505,525 -0.04(-2.69%)
Oct 01, 2008 1.563 1.563 1.516 1.528 160,651 -0.05(-3.35%)
Sep 30, 2008 1.575 1.616 1.534 1.581 401,546 +0.03(+1.89%)
Sep 29, 2008 1.581 1.616 1.546 1.552 321,119 -0.06(-3.65%)
Sep 26, 2008 1.616 1.657 1.587 1.610 0 -0.04(-2.49%)
Sep 25, 2008 1.693 1.693 1.646 1.651 278,504 -0.01(-0.71%)
Sep 24, 2008 1.734 1.769 1.663 1.663 336,623 -0.06(-3.41%)
Sep 23, 2008 1.828 1.828 1.710 1.722 351,271 -0.09(-5.18%)
Sep 22, 2008 1.998 2.063 1.793 1.816 358,052 -0.20(-9.91%)
Sep 19, 2008 1.945 2.057 1.867 2.016 0 +0.22(+12.46%)
Sep 18, 2008 1.787 1.851 1.746 1.793 745,681 +0.09(+5.17%)
Sep 17, 2008 1.822 1.834 1.704 1.704 518,070 -0.16(-8.81%)
Sep 16, 2008 1.751 1.898 1.704 1.869 720,757 +0.14(+7.80%)
Sep 15, 2008 1.810 1.963 1.716 1.734 400,295 -0.11(-5.75%)
Sep 12, 2008 1.863 1.863 1.798 1.840 273,973 -0.04(-2.19%)
Sep 11, 2008 1.916 1.922 1.834 1.881 297,890 -0.06(-3.03%)
Sep 10, 2008 1.922 1.975 1.881 1.939 987,728 +0.08(+4.10%)
Sep 09, 2008 1.851 1.945 1.851 1.863 547,350 +0.02(+0.96%)
Sep 08, 2008 1.840 1.869 1.798 1.845 422,745 +0.11(+6.08%)
Sep 05, 2008 1.716 1.769 1.646 1.740 0 +0.02(+1.02%)
Sep 04, 2008 1.798 1.798 1.716 1.722 328,522 -0.09(-5.18%)
Sep 03, 2008 1.857 1.869 1.740 1.816 778,166 -0.05(-2.83%)
Sep 02, 2008 1.934 1.963 1.840 1.869 491,396 -0.01(-0.62%)
Aug 29, 2008 1.945 1.957 1.840 1.881 0 -0.08(-4.19%)
Aug 28, 2008 1.875 1.969 1.863 1.963 441,705 +0.09(+5.03%)
Aug 27, 2008 1.840 1.910 1.840 1.869 312,147 +0.01(+0.63%)
Aug 26, 2008 1.816 1.878 1.798 1.857 275,346 +0.04(+1.94%)
Aug 25, 2008 1.875 1.881 1.793 1.822 383,540 -0.07(-3.73%)
Aug 22, 2008 1.840 1.928 1.840 1.892 553,424 +0.07(+3.87%)
Aug 21, 2008 1.857 1.863 1.804 1.822 627,047 -0.04(-1.90%)
Aug 20, 2008 1.910 1.951 1.854 1.857 704,728 -0.05(-2.47%)
Aug 19, 2008 2.075 2.080 1.887 1.904 361,589 -0.22(-10.50%)
Aug 18, 2008 2.092 2.128 1.951 2.128 577,979 +0.04(+1.69%)
Aug 15, 2008 2.128 2.128 2.028 2.092 0 -0.04(-1.66%)
Aug 14, 2008 2.028 2.139 2.028 2.128 353,808 +0.08(+3.72%)
Aug 13, 2008 2.004 2.086 1.998 2.051 740,764 +0.05(+2.35%)
Aug 12, 2008 2.063 2.151 1.992 2.004 1,482,195 -0.08(-3.94%)
Aug 11, 2008 1.751 2.104 1.751 2.086 840,624 +0.33(+18.73%)
Aug 08, 2008 1.740 1.798 1.722 1.757 565,420 +0.01(+0.67%)
Aug 07, 2008 1.734 1.878 1.575 1.746 1,737,844 -0.05(-2.62%)
Aug 06, 2008 1.775 1.822 1.769 1.793 815,382 +0.02(+0.99%)
Aug 05, 2008 1.822 1.840 1.751 1.775 736,479 -0.01(-0.33%)
Aug 04, 2008 1.834 1.834 1.763 1.781 459,722 -0.06(-3.19%)
Aug 01, 2008 1.863 1.916 1.722 1.840 782,458 -0.02(-0.95%)
Jul 31, 2008 1.834 1.916 1.834 1.857 611,517 +0.00(+0.00%)
Jul 30, 2008 1.904 1.922 1.828 1.857 860,654 -0.04(-1.86%)
Jul 29, 2008 1.892 1.939 1.857 1.892 1,132,164 +0.00(+0.00%)
Jul 28, 2008 1.869 1.939 1.841 1.892 790,334 +0.01(+0.63%)
Jul 25, 2008 1.904 1.922 1.857 1.881 609,719 +0.00(+0.00%)
Jul 24, 2008 1.869 1.922 1.863 1.881 628,236 +0.01(+0.63%)
Jul 23, 2008 1.928 1.945 1.869 1.869 1,262,100 -0.06(-3.05%)
Jul 22, 2008 1.934 2.022 1.857 1.928 1,112,454 -0.01(-0.61%)
Jul 21, 2008 1.928 1.969 1.898 1.939 445,353 +0.02(+1.23%)
Jul 18, 2008 1.922 1.963 1.851 1.916 692,720 +0.01(+0.31%)
Jul 17, 2008 2.022 2.033 1.869 1.910 1,307,765 -0.11(-5.52%)
Jul 16, 2008 2.028 2.080 1.981 2.022 889,865 +0.01(+0.29%)
Jul 15, 2008 2.010 2.080 1.986 2.016 561,353 -0.05(-2.28%)
Jul 14, 2008 2.080 2.080 2.010 2.063 575,593 +0.00(+0.00%)
Jul 11, 2008 2.033 2.086 1.994 2.063 502,855 +0.01(+0.29%)
Jul 10, 2008 1.986 2.345 1.986 2.057 883,521 +0.08(+3.86%)
Jul 09, 2008 2.045 2.057 1.969 1.981 400,105 -0.06(-2.88%)
Jul 08, 2008 1.963 2.051 1.904 2.039 732,231 +0.09(+4.83%)
Jul 07, 2008 1.998 2.010 1.910 1.945 520,747 -0.04(-1.78%)
Jul 04, 2008 2.016 2.051 1.910 1.981 450,580 +0.00(+0.00%)
Jul 03, 2008 2.016 2.051 1.910 1.981 450,580 +0.02(+0.90%)
Jul 02, 2008 2.292 2.351 1.963 1.963 1,051,854 -0.33(-14.58%)
Jul 01, 2008 2.327 2.374 2.222 2.298 454,240 -0.06(-2.74%)
Jun 30, 2008 2.304 2.445 2.263 2.363 917,375 +0.06(+2.81%)
Jun 27, 2008 2.298 2.339 2.151 2.298 1,268,275 +0.00(+0.00%)
Jun 26, 2008 2.339 2.374 2.280 2.298 692,972 -0.08(-3.46%)
Jun 25, 2008 2.386 2.463 2.357 2.380 465,077 -0.02(-0.74%)
Jun 24, 2008 2.468 2.486 2.380 2.398 436,690 -0.09(-3.55%)
Jun 23, 2008 2.527 2.586 2.480 2.486 462,790 -0.03(-1.17%)
Jun 20, 2008 2.692 2.692 2.486 2.515 843,826 -0.18(-6.75%)
Jun 19, 2008 2.692 2.762 2.633 2.698 332,381 -0.01(-0.22%)
Jun 18, 2008 2.762 2.762 2.604 2.703 449,874 -0.06(-2.34%)
Jun 17, 2008 2.774 2.833 2.762 2.768 678,511 -0.04(-1.46%)
Jun 16, 2008 2.803 2.845 2.756 2.809 743,124 +0.00(+0.00%)
Jun 13, 2008 2.756 2.909 2.756 2.809 909,480 +0.08(+2.80%)
Jun 12, 2008 2.621 2.768 2.621 2.733 525,208 +0.10(+3.79%)
Jun 11, 2008 2.692 2.745 2.574 2.633 745,400 -0.07(-2.61%)
Jun 10, 2008 2.721 2.762 2.639 2.703 619,000 +0.04(+1.55%)
Jun 09, 2008 2.821 2.821 2.645 2.662 810,379 -0.11(-3.82%)
Jun 06, 2008 3.268 3.268 2.621 2.768 1,853,640 -0.63(-18.51%)
Jun 05, 2008 3.221 3.415 3.221 3.397 825,026 +0.18(+5.47%)
Jun 04, 2008 3.185 3.250 3.150 3.221 502,814 +0.03(+0.92%)
Jun 03, 2008 3.203 3.274 3.174 3.191 1,012,592 -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.