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

Entravision Communications Corp (NY: EVC )

2.130 +0.050 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 0.3237 0.3237 0.2648 0.2648 2,440,682 -0.06(-18.18%)
May 28, 2009 0.3296 0.3472 0.2943 0.3237 544,304 -0.01(-3.51%)
May 27, 2009 0.3537 0.3943 0.3119 0.3355 1,240,114 -0.02(-5.00%)
May 26, 2009 0.2943 0.3649 0.2825 0.3531 5,425,157 +0.07(+25.00%)
May 22, 2009 0.2884 0.3237 0.2773 0.2825 2,199,094 -0.01(-2.04%)
May 21, 2009 0.3002 0.3237 0.2884 0.2884 747,317 -0.03(-9.26%)
May 20, 2009 0.3238 0.3414 0.2943 0.3178 778,565 -0.01(-1.82%)
May 19, 2009 0.3531 0.3531 0.2884 0.3237 571,855 +0.00(+0.00%)
May 18, 2009 0.3296 0.3531 0.3119 0.3237 1,189,925 +0.00(+0.00%)
May 15, 2009 0.3767 0.3767 0.3178 0.3237 1,073,571 -0.02(-5.17%)
May 14, 2009 0.2354 0.3708 0.1236 0.3414 585,275 +0.02(+5.45%)
May 13, 2009 0.3708 0.3826 0.3237 0.3237 505,923 -0.05(-14.06%)
May 12, 2009 0.3767 0.3826 0.3649 0.3767 198,129 +0.00(+0.00%)
May 11, 2009 0.4120 0.4179 0.3591 0.3767 449,534 -0.03(-7.25%)
May 08, 2009 0.4061 0.4237 0.3531 0.4061 1,036,362 +0.01(+1.47%)
May 07, 2009 0.4891 0.5003 0.3708 0.4002 2,145,767 +0.02(+4.62%)
May 06, 2009 0.3002 0.4120 0.2884 0.3826 1,742,036 +0.09(+30.00%)
May 05, 2009 0.3002 0.3060 0.2884 0.2943 439,958 +0.00(+0.00%)
May 04, 2009 0.2884 0.2943 0.2884 0.2943 312,036 +0.00(+0.00%)
May 01, 2009 0.2943 0.3060 0.2884 0.2943 298,008 -0.01(-1.96%)
Apr 30, 2009 0.2943 0.3060 0.2884 0.3002 538,133 +0.01(+2.00%)
Apr 29, 2009 0.2884 0.3060 0.2766 0.2943 751,626 +0.01(+2.04%)
Apr 28, 2009 0.2707 0.2943 0.2707 0.2884 428,983 +0.02(+6.52%)
Apr 27, 2009 0.2766 0.2825 0.2648 0.2707 424,791 -0.02(-6.12%)
Apr 24, 2009 0.2943 0.3178 0.2707 0.2884 371,995 +0.01(+4.26%)
Apr 23, 2009 0.3002 0.3107 0.2648 0.2766 391,370 -0.02(-6.00%)
Apr 22, 2009 0.2943 0.3003 0.2766 0.2943 512,305 +0.01(+4.17%)
Apr 21, 2009 0.2884 0.3002 0.2531 0.2825 917,363 -0.01(-2.04%)
Apr 20, 2009 0.2884 0.3177 0.2648 0.2884 990,608 +0.01(+4.26%)
Apr 17, 2009 0.2590 0.2766 0.2531 0.2766 1,623,192 +0.03(+11.90%)
Apr 16, 2009 0.2472 0.2590 0.2354 0.2472 673,876 +0.01(+2.44%)
Apr 15, 2009 0.2354 0.2413 0.2297 0.2413 614,945 +0.02(+7.89%)
Apr 14, 2009 0.2131 0.2413 0.2060 0.2236 405,076 +0.00(+0.00%)
Apr 13, 2009 0.2254 0.2354 0.1942 0.2236 795,408 -0.01(-5.00%)
Apr 09, 2009 0.2178 0.2354 0.1942 0.2354 464,687 +0.02(+8.11%)
Apr 08, 2009 0.2060 0.2236 0.2001 0.2178 499,430 -0.01(-2.63%)
Apr 07, 2009 0.2531 0.2531 0.2236 0.2236 490,721 -0.01(-5.00%)
Apr 06, 2009 0.2472 0.2590 0.2178 0.2354 957,285 +0.01(+2.56%)
Apr 03, 2009 0.2590 0.2943 0.2060 0.2295 792,817 -0.03(-11.36%)
Apr 02, 2009 0.2372 0.2590 0.2295 0.2590 1,365,268 +0.04(+18.92%)
Apr 01, 2009 0.1707 0.2236 0.1530 0.2178 986,780 +0.06(+42.31%)
Mar 31, 2009 0.2060 0.2295 0.1530 0.1530 690,146 -0.05(-23.53%)
Mar 30, 2009 0.2236 0.2354 0.1824 0.2001 505,148 -0.05(-19.05%)
Mar 26, 2009 0.2413 0.2472 0.2236 0.2472 588,952 +0.01(+2.44%)
Mar 25, 2009 0.2519 0.2519 0.1648 0.2413 2,325,476 +0.03(+13.89%)
Mar 24, 2009 0.3237 0.3237 0.2060 0.2119 890,593 -0.06(-21.74%)
Mar 23, 2009 0.2413 0.2707 0.2354 0.2707 2,195,810 +0.09(+48.39%)
Mar 20, 2009 0.1177 0.1883 0.1118 0.1824 4,675,808 +0.08(+82.35%)
Mar 19, 2009 0.1059 0.1118 0.0824 0.1001 2,449,791 +0.01(+13.33%)
Mar 18, 2009 0.1118 0.1118 0.0799 0.0883 3,605,476 +0.00(+0.00%)
Mar 17, 2009 0.1059 0.1171 0.0706 0.0883 2,235,416 -0.01(-11.76%)
Mar 16, 2009 0.1236 0.1411 0.0942 0.1001 2,812,590 -0.01(-10.53%)
Mar 13, 2009 0.1589 0.1589 0.1118 0.1118 0 -0.02(-13.64%)
Mar 12, 2009 0.1530 0.1530 0.1177 0.1295 370,306 +0.01(+10.00%)
Mar 11, 2009 0.1236 0.1412 0.1118 0.1177 1,686,740 -0.01(-9.09%)
Mar 10, 2009 0.1530 0.1766 0.1236 0.1295 454,037 -0.01(-8.33%)
Mar 09, 2009 0.1236 0.1782 0.1177 0.1412 164,982 +0.02(+20.00%)
Mar 06, 2009 0.1530 0.1530 0.1177 0.1177 0 -0.04(-23.08%)
Mar 05, 2009 0.2060 0.2119 0.1471 0.1530 370,917 -0.02(-13.33%)
Mar 04, 2009 0.1648 0.1824 0.1530 0.1766 443,400 -0.03(-14.29%)
Mar 02, 2009 0.2236 0.2531 0.1919 0.2060 622,489 -0.02(-7.89%)
Feb 27, 2009 0.3414 0.3414 0.2060 0.2236 0 +0.02(+8.57%)
Feb 26, 2009 0.2472 0.2707 0.2060 0.2060 294,799 -0.04(-16.67%)
Feb 25, 2009 0.2531 0.3002 0.2472 0.2472 421,991 -0.01(-4.55%)
Feb 24, 2009 0.4355 0.2825 0.2354 0.2590 560,087 +0.02(+10.00%)
Feb 23, 2009 0.3002 0.3472 0.2354 0.2354 324,905 -0.08(-25.93%)
Feb 20, 2009 0.3237 0.3531 0.3119 0.3178 207,559 -0.01(-3.57%)
Feb 19, 2009 0.2825 0.3414 0.2766 0.3296 243,492 +0.05(+19.15%)
Feb 18, 2009 0.3179 0.3649 0.2766 0.2766 426,978 -0.02(-7.84%)
Feb 17, 2009 0.3237 0.3884 0.3002 0.3002 657,814 -0.05(-13.56%)
Feb 13, 2009 0.3531 0.4120 0.3296 0.3472 311,511 +0.00(+0.00%)
Feb 12, 2009 0.4002 0.4414 0.3414 0.3472 344,075 -0.06(-15.71%)
Feb 11, 2009 0.3884 0.4767 0.3649 0.4120 182,256 +0.04(+9.37%)
Feb 10, 2009 0.4296 0.4885 0.3590 0.3767 282,548 -0.05(-12.33%)
Feb 09, 2009 0.4708 0.5297 0.4061 0.4296 356,781 -0.04(-8.75%)
Feb 06, 2009 0.4179 0.5179 0.4120 0.4708 227,870 +0.05(+12.68%)
Feb 05, 2009 0.4179 0.4296 0.4002 0.4179 293,779 -0.01(-1.39%)
Feb 04, 2009 0.4532 0.4649 0.4176 0.4237 147,597 -0.04(-7.69%)
Feb 03, 2009 0.4944 0.4944 0.4355 0.4591 280,541 -0.04(-7.14%)
Feb 02, 2009 0.4826 0.5179 0.4418 0.4944 425,541 +0.00(+0.00%)
Jan 30, 2009 0.5885 0.5944 0.4885 0.4944 0 -0.08(-14.29%)
Jan 29, 2009 0.5885 0.6414 0.5768 0.5768 156,011 -0.05(-7.55%)
Jan 28, 2009 0.5356 0.6415 0.5356 0.6239 86,899 +0.05(+8.16%)
Jan 27, 2009 0.4885 0.5827 0.4826 0.5768 263,914 +0.09(+19.51%)
Jan 26, 2009 0.4532 0.4885 0.4532 0.4826 91,567 +0.03(+6.49%)
Jan 23, 2009 0.5179 0.5768 0.4532 0.4532 183,549 -0.06(-11.49%)
Jan 22, 2009 0.4767 0.5532 0.4532 0.5120 170,922 +0.03(+6.10%)
Jan 21, 2009 0.5297 0.5297 0.4120 0.4826 339,380 -0.04(-6.82%)
Jan 20, 2009 0.6709 0.6886 0.5179 0.5179 197,262 -0.20(-27.87%)
Jan 16, 2009 0.6945 0.7592 0.6297 0.7180 181,126 +0.02(+3.39%)
Jan 15, 2009 0.7298 0.7298 0.5768 0.6945 1,134,097 -0.04(-4.84%)
Jan 14, 2009 0.8181 0.8475 0.7121 0.7298 383,635 -0.11(-12.68%)
Jan 13, 2009 0.8357 0.8946 0.8240 0.8357 220,098 -0.02(-2.07%)
Jan 12, 2009 0.8122 0.8946 0.8004 0.8534 228,986 +0.04(+5.07%)
Jan 09, 2009 0.9240 0.9299 0.8063 0.8122 205,396 -0.11(-11.54%)
Jan 08, 2009 0.8769 0.9299 0.8004 0.9181 134,811 +0.04(+4.00%)
Jan 07, 2009 0.9475 0.9770 0.8652 0.8828 396,860 -0.11(-10.71%)
Jan 06, 2009 0.8652 1.030 0.8004 0.9887 744,792 +0.10(+11.26%)
Jan 05, 2009 0.9005 0.9417 0.8004 0.8887 303,226 -0.01(-0.66%)
Jan 02, 2009 0.9064 0.9181 0.8497 0.8946 0 -0.02(-2.56%)
Jan 01, 2009 0.8652 0.9299 0.8652 0.9181 0 +0.00(+0.00%)
Dec 31, 2008 0.8652 0.9299 0.8652 0.9181 275,464 +0.04(+4.00%)
Dec 30, 2008 0.9240 0.9240 0.8240 0.8828 527,634 +0.06(+7.91%)
Dec 29, 2008 0.8240 0.9299 0.7651 0.8181 219,864 -0.01(-1.42%)
Dec 26, 2008 0.6062 0.9122 0.6062 0.8298 528,067 +0.23(+38.24%)
Dec 24, 2008 0.8004 0.8004 0.6003 0.6003 578,633 -0.19(-24.44%)
Dec 23, 2008 0.7945 0.9181 0.7886 0.7945 459,442 +0.01(+1.50%)
Dec 22, 2008 0.8828 0.8828 0.6768 0.7828 692,228 -0.20(-20.36%)
Dec 19, 2008 0.4061 0.9829 0.4061 0.9829 1,839,293 +0.59(+153.03%)
Dec 18, 2008 0.4179 0.4414 0.3767 0.3884 333,027 -0.02(-5.71%)
Dec 17, 2008 0.3826 0.4414 0.3649 0.4120 756,030 +0.03(+7.69%)
Dec 16, 2008 0.3767 0.4061 0.3531 0.3826 359,472 +0.02(+4.84%)
Dec 15, 2008 0.4620 0.4649 0.3531 0.3649 361,706 -0.10(-21.52%)
Dec 12, 2008 0.3531 0.4649 0.3531 0.4649 429,712 +0.11(+29.51%)
Dec 11, 2008 0.3826 0.4120 0.3531 0.3590 216,851 -0.02(-6.15%)
Dec 10, 2008 0.3355 0.3826 0.3355 0.3826 291,929 +0.05(+16.07%)
Dec 09, 2008 0.3590 0.4120 0.2943 0.3296 2,001,073 -0.04(-9.68%)
Dec 08, 2008 0.4296 0.4355 0.3531 0.3649 518,316 -0.06(-13.89%)
Dec 05, 2008 0.3943 0.4355 0.3943 0.4237 226,472 +0.04(+10.77%)
Dec 04, 2008 0.3590 0.4061 0.3531 0.3826 295,308 -0.02(-4.41%)
Dec 03, 2008 0.3589 0.4296 0.3414 0.4002 619,823 +0.01(+1.49%)
Dec 02, 2008 0.3767 0.4296 0.3531 0.3943 352,241 +0.03(+8.06%)
Dec 01, 2008 0.4355 0.4355 0.3649 0.3649 447,328 -0.09(-19.48%)
Nov 28, 2008 0.4120 0.4649 0.4061 0.4532 74,508 -0.05(-10.47%)
Nov 26, 2008 0.5356 0.5356 0.3708 0.5061 390,382 -0.06(-10.42%)
Nov 25, 2008 0.5003 0.5650 0.3826 0.5650 637,312 +0.08(+15.66%)
Nov 24, 2008 0.4179 0.4944 0.4120 0.4885 280,590 +0.08(+18.57%)
Nov 21, 2008 0.3355 0.4414 0.3355 0.4120 458,612 +0.08(+22.81%)
Nov 20, 2008 0.3237 0.4120 0.3178 0.3355 264,425 +0.01(+3.64%)
Nov 19, 2008 0.4237 0.4355 0.3237 0.3237 418,457 -0.10(-23.61%)
Nov 18, 2008 0.4237 0.4355 0.4002 0.4237 384,850 +0.01(+2.86%)
Nov 17, 2008 0.4120 0.4414 0.4120 0.4120 362,738 +0.00(+0.00%)
Nov 14, 2008 0.4061 0.4944 0.4061 0.4120 266,646 -0.06(-13.58%)
Nov 13, 2008 0.5003 0.5885 0.4002 0.4767 723,232 +0.05(+10.96%)
Nov 12, 2008 0.5297 0.6121 0.4296 0.4296 504,224 -0.08(-16.09%)
Nov 11, 2008 0.6474 0.7062 0.4944 0.5120 326,852 -0.15(-23.01%)
Nov 10, 2008 0.8063 0.8416 0.6474 0.6651 458,556 -0.13(-16.30%)
Nov 07, 2008 0.7062 0.8063 0.7062 0.7945 354,239 +0.10(+14.42%)
Nov 06, 2008 1.083 1.083 0.5768 0.6944 914,308 -0.38(-35.52%)
Nov 05, 2008 1.365 1.365 1.077 1.077 215,278 -0.19(-14.88%)
Nov 04, 2008 1.254 1.430 1.165 1.265 328,356 +0.07(+5.91%)
Nov 03, 2008 1.118 1.245 1.083 1.195 419,969 +0.08(+7.41%)
Oct 31, 2008 1.148 1.189 1.030 1.112 615,324 -0.06(-5.02%)
Oct 30, 2008 1.354 1.354 1.001 1.171 692,517 -0.18(-13.48%)
Oct 29, 2008 1.942 1.942 1.148 1.354 979,357 -0.51(-27.44%)
Oct 28, 2008 0.6415 1.983 0.5885 1.866 358,174 +1.15(+161.98%)
Oct 27, 2008 0.7004 0.8652 0.6003 0.7121 235,837 +0.01(+1.68%)
Oct 24, 2008 0.6945 0.7298 0.6827 0.7004 222,523 -0.05(-7.03%)
Oct 23, 2008 0.8475 0.8475 0.7180 0.7533 335,131 -0.09(-10.49%)
Oct 22, 2008 0.9299 0.9417 0.8122 0.8416 317,229 -0.10(-10.63%)
Oct 21, 2008 0.9770 0.9946 0.9064 0.9417 224,740 -0.06(-5.88%)
Oct 20, 2008 1.048 1.048 0.9299 1.001 243,239 -0.04(-3.41%)
Oct 17, 2008 0.9005 1.053 0.9005 1.036 685,353 +0.05(+5.39%)
Oct 16, 2008 0.7769 1.006 0.7239 0.9829 416,646 +0.18(+22.79%)
Oct 15, 2008 0.9240 0.9770 0.7945 0.8004 224,849 -0.13(-13.92%)
Oct 14, 2008 1.106 1.106 0.9005 0.9299 283,037 -0.13(-12.22%)
Oct 13, 2008 1.136 1.224 0.9946 1.059 440,639 +0.00(+0.00%)
Oct 10, 2008 0.9417 1.142 0.7651 1.059 631,143 +0.13(+13.92%)
Oct 09, 2008 1.148 1.159 0.9299 0.9299 773,556 -0.19(-17.27%)
Oct 08, 2008 1.230 1.265 1.106 1.124 454,596 -0.17(-13.19%)
Oct 07, 2008 1.483 1.524 1.295 1.295 603,180 -0.16(-10.93%)
Oct 06, 2008 1.418 1.677 1.383 1.454 826,445 -0.01(-0.40%)
Oct 03, 2008 1.518 1.577 1.460 1.460 779,478 -0.03(-1.98%)
Oct 02, 2008 1.524 1.536 1.471 1.489 504,815 -0.04(-2.69%)
Oct 01, 2008 1.566 1.566 1.518 1.530 160,425 -0.05(-3.35%)
Sep 30, 2008 1.577 1.618 1.536 1.583 400,982 +0.03(+1.89%)
Sep 29, 2008 1.583 1.618 1.548 1.554 320,668 -0.06(-3.65%)
Sep 26, 2008 1.618 1.660 1.589 1.613 0 -0.04(-2.49%)
Sep 25, 2008 1.695 1.695 1.648 1.654 278,113 -0.01(-0.71%)
Sep 24, 2008 1.736 1.772 1.666 1.666 336,150 -0.06(-3.41%)
Sep 23, 2008 1.830 1.830 1.713 1.724 350,778 -0.09(-5.18%)
Sep 22, 2008 2.001 2.066 1.795 1.819 357,549 -0.20(-9.91%)
Sep 19, 2008 1.948 2.060 1.870 2.019 0 +0.22(+12.46%)
Sep 18, 2008 1.789 1.854 1.748 1.795 744,634 +0.09(+5.17%)
Sep 17, 2008 1.824 1.836 1.707 1.707 517,342 -0.16(-8.80%)
Sep 16, 2008 1.754 1.901 1.707 1.872 719,745 +0.14(+7.80%)
Sep 15, 2008 1.813 1.966 1.719 1.736 399,733 -0.11(-5.75%)
Sep 12, 2008 1.866 1.866 1.801 1.842 273,588 -0.04(-2.19%)
Sep 11, 2008 1.919 1.925 1.836 1.883 297,471 -0.06(-3.03%)
Sep 10, 2008 1.925 1.977 1.883 1.942 986,340 +0.08(+4.10%)
Sep 09, 2008 1.854 1.948 1.854 1.866 546,581 +0.02(+0.96%)
Sep 08, 2008 1.842 1.872 1.801 1.848 422,151 +0.11(+6.08%)
Sep 05, 2008 1.719 1.772 1.648 1.742 0 +0.02(+1.02%)
Sep 04, 2008 1.801 1.801 1.719 1.724 328,060 -0.09(-5.18%)
Sep 03, 2008 1.860 1.872 1.742 1.819 777,073 -0.05(-2.83%)
Sep 02, 2008 1.936 1.966 1.842 1.872 490,705 -0.01(-0.62%)
Aug 29, 2008 1.948 1.960 1.842 1.883 0 -0.08(-4.19%)
Aug 28, 2008 1.877 1.972 1.866 1.966 441,084 +0.09(+5.03%)
Aug 27, 2008 1.842 1.913 1.842 1.872 311,708 +0.01(+0.63%)
Aug 26, 2008 1.819 1.880 1.801 1.860 274,960 +0.04(+1.94%)
Aug 25, 2008 1.877 1.883 1.795 1.824 383,002 -0.07(-3.73%)
Aug 22, 2008 1.842 1.930 1.842 1.895 552,647 +0.07(+3.87%)
Aug 21, 2008 1.860 1.866 1.807 1.824 626,166 -0.04(-1.90%)
Aug 20, 2008 1.913 1.954 1.857 1.860 703,738 -0.05(-2.47%)
Aug 19, 2008 2.078 2.083 1.889 1.907 361,081 -0.22(-10.50%)
Aug 18, 2008 2.095 2.131 1.954 2.131 577,167 +0.04(+1.69%)
Aug 15, 2008 2.131 2.131 2.030 2.095 0 -0.04(-1.66%)
Aug 14, 2008 2.030 2.142 2.030 2.131 353,311 +0.08(+3.72%)
Aug 13, 2008 2.007 2.089 2.001 2.054 739,723 +0.05(+2.35%)
Aug 12, 2008 2.066 2.154 1.995 2.007 1,480,113 -0.08(-3.94%)
Aug 11, 2008 1.754 2.107 1.754 2.089 839,443 +0.33(+18.73%)
Aug 08, 2008 1.742 1.801 1.724 1.760 564,626 +0.01(+0.67%)
Aug 07, 2008 1.736 1.880 1.577 1.748 1,735,402 -0.05(-2.62%)
Aug 06, 2008 1.777 1.824 1.772 1.795 814,236 +0.02(+0.99%)
Aug 05, 2008 1.824 1.842 1.754 1.777 735,445 -0.01(-0.33%)
Aug 04, 2008 1.836 1.836 1.766 1.783 459,076 -0.06(-3.19%)
Aug 01, 2008 1.866 1.919 1.724 1.842 781,358 -0.02(-0.95%)
Jul 31, 2008 1.836 1.919 1.836 1.860 610,658 +0.00(+0.00%)
Jul 30, 2008 1.907 1.925 1.830 1.860 859,445 -0.04(-1.86%)
Jul 29, 2008 1.895 1.942 1.860 1.895 1,130,573 +0.00(+0.00%)
Jul 28, 2008 1.872 1.942 1.843 1.895 789,224 +0.01(+0.62%)
Jul 25, 2008 1.907 1.925 1.860 1.883 608,862 +0.00(+0.00%)
Jul 24, 2008 1.872 1.925 1.866 1.883 627,354 +0.01(+0.63%)
Jul 23, 2008 1.930 1.948 1.872 1.872 1,260,327 -0.06(-3.05%)
Jul 22, 2008 1.936 2.025 1.860 1.930 1,110,891 -0.01(-0.61%)
Jul 21, 2008 1.930 1.972 1.901 1.942 444,727 +0.02(+1.23%)
Jul 18, 2008 1.925 1.966 1.854 1.919 691,747 +0.01(+0.31%)
Jul 17, 2008 2.025 2.036 1.872 1.913 1,305,928 -0.11(-5.52%)
Jul 16, 2008 2.030 2.083 1.983 2.025 888,615 +0.01(+0.29%)
Jul 15, 2008 2.013 2.083 1.989 2.019 560,565 -0.05(-2.28%)
Jul 14, 2008 2.083 2.083 2.013 2.066 574,785 +0.00(+0.00%)
Jul 11, 2008 2.036 2.089 1.996 2.066 502,149 +0.01(+0.29%)
Jul 10, 2008 1.989 2.348 1.989 2.060 882,279 +0.08(+3.86%)
Jul 09, 2008 2.048 2.060 1.972 1.983 399,542 -0.06(-2.88%)
Jul 08, 2008 1.966 2.054 1.907 2.042 731,202 +0.09(+4.83%)
Jul 07, 2008 2.001 2.013 1.913 1.948 520,015 -0.04(-1.78%)
Jul 04, 2008 2.019 2.054 1.913 1.983 449,947 +0.00(+0.00%)
Jul 03, 2008 2.019 2.054 1.913 1.983 449,947 +0.02(+0.90%)
Jul 02, 2008 2.295 2.354 1.966 1.966 1,050,377 -0.34(-14.58%)
Jul 01, 2008 2.331 2.378 2.225 2.301 453,602 -0.06(-2.74%)
Jun 30, 2008 2.307 2.448 2.266 2.366 916,087 +0.06(+2.81%)
Jun 27, 2008 2.301 2.342 2.154 2.301 1,266,493 +0.00(+0.00%)
Jun 26, 2008 2.342 2.378 2.284 2.301 691,998 -0.08(-3.46%)
Jun 25, 2008 2.389 2.466 2.360 2.384 464,423 -0.02(-0.74%)
Jun 24, 2008 2.472 2.490 2.384 2.401 436,077 -0.09(-3.55%)
Jun 23, 2008 2.531 2.590 2.484 2.490 462,140 -0.03(-1.17%)
Jun 20, 2008 2.696 2.696 2.490 2.519 842,641 -0.18(-6.75%)
Jun 19, 2008 2.696 2.766 2.637 2.701 331,914 -0.01(-0.22%)
Jun 18, 2008 2.766 2.766 2.607 2.707 449,242 -0.06(-2.34%)
Jun 17, 2008 2.778 2.837 2.766 2.772 677,558 -0.04(-1.46%)
Jun 16, 2008 2.807 2.849 2.760 2.813 742,080 +0.00(+0.00%)
Jun 13, 2008 2.760 2.913 2.760 2.813 908,203 +0.08(+2.80%)
Jun 12, 2008 2.625 2.772 2.625 2.737 524,470 +0.10(+3.79%)
Jun 11, 2008 2.696 2.748 2.578 2.637 744,353 -0.07(-2.61%)
Jun 10, 2008 2.725 2.766 2.643 2.707 618,131 +0.04(+1.54%)
Jun 09, 2008 2.825 2.825 2.648 2.666 809,241 -0.11(-3.82%)
Jun 06, 2008 3.272 3.272 2.625 2.772 1,851,036 -0.63(-18.51%)
Jun 05, 2008 3.225 3.419 3.225 3.402 823,867 +0.18(+5.47%)
Jun 04, 2008 3.190 3.255 3.155 3.225 502,108 +0.03(+0.92%)
Jun 03, 2008 3.208 3.278 3.178 3.196 1,011,170 -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.