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

Entravision Communications Corp (NY: EVC )

1.970 -0.030 (-1.50%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 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 28, 2010 1.722 1.737 1.675 1.722 45,998 +0.04(+2.09%)
May 27, 2010 1.663 1.687 1.616 1.687 103,131 +0.09(+5.51%)
May 26, 2010 1.610 1.651 1.510 1.599 84,122 -0.01(-0.37%)
May 25, 2010 1.587 1.663 1.557 1.604 87,379 -0.09(-5.21%)
May 24, 2010 1.563 1.693 1.563 1.693 107,213 +0.13(+8.27%)
May 21, 2010 1.516 1.581 1.358 1.563 166,104 +0.02(+1.14%)
May 20, 2010 1.549 1.610 1.528 1.546 667,344 -0.13(-7.72%)
May 19, 2010 1.728 1.728 1.616 1.675 254,755 -0.02(-1.04%)
May 18, 2010 1.851 1.851 1.675 1.693 152,713 -0.11(-6.19%)
May 17, 2010 1.734 1.822 1.622 1.804 247,911 +0.04(+2.33%)
May 14, 2010 1.763 1.822 1.710 1.763 95,672 -0.09(-4.76%)
May 13, 2010 1.881 1.904 1.828 1.851 132,304 +0.01(+0.64%)
May 12, 2010 1.798 1.887 1.740 1.840 259,172 +0.10(+5.74%)
May 11, 2010 1.787 1.798 1.728 1.740 121,033 +0.08(+4.96%)
May 10, 2010 1.681 1.687 1.640 1.657 199,068 +0.04(+2.55%)
May 07, 2010 1.757 1.757 1.581 1.616 325,080 -0.14(-8.03%)
May 06, 2010 1.816 1.828 1.646 1.757 312,356 -0.05(-2.92%)
May 05, 2010 1.828 1.828 1.785 1.810 375,329 -0.05(-2.53%)
May 04, 2010 1.892 1.963 1.804 1.857 311,359 -0.06(-3.07%)
May 03, 2010 1.904 2.010 1.845 1.916 345,445 +0.03(+1.56%)
Apr 30, 2010 1.969 1.992 1.787 1.887 330,084 -0.06(-3.02%)
Apr 29, 2010 2.045 2.045 1.898 1.945 402,109 -0.09(-4.34%)
Apr 28, 2010 1.998 2.039 1.887 2.033 366,643 +0.04(+1.76%)
Apr 27, 2010 1.986 2.022 1.939 1.998 259,347 -0.02(-0.87%)
Apr 26, 2010 1.922 2.039 1.916 2.016 331,375 +0.06(+3.31%)
Apr 23, 2010 1.981 2.045 1.933 1.951 394,680 -0.04(-2.06%)
Apr 22, 2010 1.957 1.998 1.922 1.992 317,574 +0.02(+1.19%)
Apr 21, 2010 2.016 2.016 1.951 1.969 319,128 -0.02(-1.18%)
Apr 20, 2010 1.986 2.010 1.951 1.992 69,227 +0.01(+0.30%)
Apr 19, 2010 1.928 2.028 1.928 1.986 226,978 -0.04(-1.74%)
Apr 16, 2010 2.010 2.033 1.945 2.022 135,981 -0.02(-0.86%)
Apr 15, 2010 1.951 2.051 1.951 2.039 538,919 +0.09(+4.52%)
Apr 14, 2010 1.875 2.022 1.875 1.951 383,251 +0.09(+4.73%)
Apr 13, 2010 1.828 1.887 1.816 1.863 168,721 +0.00(+0.00%)
Apr 12, 2010 1.851 1.875 1.751 1.863 157,127 -0.02(-0.94%)
Apr 09, 2010 1.828 1.881 1.828 1.881 83,474 +0.03(+1.59%)
Apr 08, 2010 1.775 1.898 1.769 1.851 277,541 +0.05(+2.61%)
Apr 07, 2010 1.757 1.804 1.751 1.804 157,097 +0.06(+3.72%)
Apr 06, 2010 1.740 1.781 1.704 1.740 102,585 -0.01(-0.34%)
Apr 05, 2010 1.640 1.757 1.640 1.746 150,110 +0.11(+6.83%)
Apr 01, 2010 1.628 1.634 1.634 1.634 99,027 +0.01(+0.72%)
Mar 31, 2010 1.581 1.622 1.581 1.622 28,702 +0.04(+2.22%)
Mar 30, 2010 1.593 1.622 1.557 1.587 89,473 +0.01(+0.75%)
Mar 29, 2010 1.587 1.610 1.575 1.575 85,485 +0.01(+0.75%)
Mar 26, 2010 1.587 1.640 1.534 1.563 136,820 -0.01(-0.75%)
Mar 25, 2010 1.552 1.610 1.505 1.575 215,370 +0.05(+3.47%)
Mar 24, 2010 1.499 1.634 1.499 1.522 314,120 +0.04(+2.78%)
Mar 23, 2010 1.458 1.516 1.434 1.481 140,718 +0.02(+1.61%)
Mar 22, 2010 1.458 1.528 1.434 1.458 426,851 +0.02(+1.22%)
Mar 19, 2010 1.622 1.675 1.387 1.440 1,495,421 -0.24(-14.03%)
Mar 18, 2010 1.716 1.751 1.651 1.675 109,607 -0.06(-3.39%)
Mar 17, 2010 1.728 1.757 1.698 1.734 127,832 +0.02(+1.03%)
Mar 16, 2010 1.716 1.740 1.657 1.716 187,249 -0.01(-0.68%)
Mar 15, 2010 1.763 1.769 1.693 1.728 205,038 -0.09(-5.16%)
Mar 12, 2010 1.816 1.828 1.775 1.822 159,419 -0.02(-1.27%)
Mar 11, 2010 1.840 1.863 1.834 1.845 139,351 +0.01(+0.32%)
Mar 10, 2010 1.810 1.840 1.810 1.840 257,239 +0.02(+1.29%)
Mar 09, 2010 1.775 1.845 1.775 1.816 92,131 +0.01(+0.32%)
Mar 08, 2010 1.787 1.840 1.751 1.810 208,552 +0.00(+0.00%)
Mar 05, 2010 1.869 1.916 1.793 1.810 1,342,467 -0.08(-4.35%)
Mar 04, 2010 1.798 1.934 1.787 1.892 368,584 +0.06(+3.54%)
Mar 03, 2010 1.840 1.855 1.769 1.828 406,674 -0.05(-2.82%)
Mar 02, 2010 1.834 1.887 1.787 1.881 100,867 +0.08(+4.23%)
Mar 01, 2010 1.751 1.910 1.734 1.804 356,163 +0.04(+1.99%)
Feb 26, 2010 1.763 1.775 1.663 1.769 151,237 +0.02(+1.35%)
Feb 25, 2010 1.769 1.845 1.716 1.746 112,413 -0.06(-3.26%)
Feb 24, 2010 1.822 1.822 1.781 1.804 60,992 +0.00(+0.00%)
Feb 23, 2010 1.863 1.863 1.769 1.804 138,421 -0.04(-2.23%)
Feb 22, 2010 1.840 1.851 1.804 1.845 195,253 -0.01(-0.63%)
Feb 19, 2010 1.851 1.881 1.804 1.857 123,048 +0.01(+0.32%)
Feb 18, 2010 1.822 1.857 1.763 1.851 197,592 +0.01(+0.32%)
Feb 17, 2010 1.957 1.957 1.798 1.845 569,820 -0.09(-4.56%)
Feb 16, 2010 1.845 1.992 1.828 1.934 282,025 +0.11(+6.13%)
Feb 12, 2010 1.763 1.822 1.822 1.822 406,150 +0.11(+6.53%)
Feb 11, 2010 1.634 1.734 1.634 1.710 109,577 +0.04(+2.11%)
Feb 10, 2010 1.693 1.751 1.616 1.675 184,753 -0.02(-1.04%)
Feb 09, 2010 1.757 2.028 1.557 1.693 271,508 +0.04(+2.49%)
Feb 08, 2010 1.563 1.681 1.469 1.651 167,255 +0.08(+5.24%)
Feb 05, 2010 1.740 1.769 1.469 1.569 577,339 -0.15(-8.56%)
Feb 04, 2010 1.763 1.822 1.646 1.716 245,638 -0.07(-3.95%)
Feb 03, 2010 1.740 1.810 1.698 1.787 105,481 +0.05(+3.05%)
Feb 02, 2010 1.657 1.751 1.634 1.734 656,340 +0.08(+4.98%)
Feb 01, 2010 1.734 1.740 1.623 1.651 133,156 -0.09(-5.39%)
Jan 29, 2010 1.740 1.781 1.634 1.746 272,801 -0.10(-5.41%)
Jan 28, 2010 1.851 1.863 1.751 1.845 251,333 -0.02(-1.26%)
Jan 27, 2010 1.875 1.887 1.746 1.869 243,106 -0.02(-1.24%)
Jan 26, 2010 1.998 2.028 1.828 1.892 161,379 -0.13(-6.40%)
Jan 25, 2010 2.063 2.086 1.998 2.022 315,868 -0.03(-1.43%)
Jan 22, 2010 1.910 2.086 1.881 2.051 521,698 +0.16(+8.38%)
Jan 21, 2010 1.992 2.016 1.834 1.892 348,161 -0.08(-3.88%)
Jan 20, 2010 1.981 2.016 1.945 1.969 68,264 -0.04(-1.76%)
Jan 19, 2010 2.028 2.086 1.952 2.004 331,234 -0.02(-1.16%)
Jan 15, 2010 1.910 2.028 2.028 2.028 542,441 +0.09(+4.86%)
Jan 14, 2010 1.969 1.969 1.857 1.934 258,670 -0.01(-0.60%)
Jan 13, 2010 1.963 1.963 1.892 1.945 151,878 +0.02(+0.91%)
Jan 12, 2010 1.986 1.998 1.922 1.928 175,126 -0.06(-2.96%)
Jan 11, 2010 2.028 2.028 1.969 1.986 136,438 -0.02(-0.88%)
Jan 08, 2010 1.975 2.028 1.910 2.004 229,640 +0.03(+1.49%)
Jan 07, 2010 1.804 1.975 1.775 1.975 287,403 +0.12(+6.33%)
Jan 06, 2010 1.928 1.969 1.828 1.857 546,089 -0.10(-5.11%)
Jan 05, 2010 2.057 2.075 1.945 1.957 346,886 -0.07(-3.48%)
Jan 04, 2010 1.939 2.045 1.845 2.028 472,752 +0.03(+1.47%)
Dec 31, 2009 2.022 1.998 1.998 1.998 426,908 -0.04(-2.02%)
Dec 30, 2009 1.992 2.063 1.951 2.039 156,392 +0.00(+0.00%)
Dec 29, 2009 2.057 2.092 2.010 2.039 115,780 -0.01(-0.29%)
Dec 28, 2009 2.045 2.080 1.951 2.045 300,553 +0.04(+1.75%)
Dec 24, 2009 2.116 2.116 1.981 2.010 170,232 -0.07(-3.39%)
Dec 23, 2009 2.092 2.092 1.998 2.080 304,378 -0.01(-0.56%)
Dec 22, 2009 2.057 2.092 1.963 2.092 369,647 +0.09(+4.71%)
Dec 21, 2009 1.981 2.010 1.934 1.998 180,137 +0.01(+0.30%)
Dec 18, 2009 1.951 1.992 1.875 1.992 370,296 +0.08(+4.31%)
Dec 17, 2009 1.881 1.981 1.793 1.910 327,625 +0.02(+1.25%)
Dec 16, 2009 1.875 1.963 1.828 1.887 759,800 +0.01(+0.63%)
Dec 15, 2009 1.781 1.875 1.693 1.875 630,576 +0.11(+6.33%)
Dec 14, 2009 1.775 1.875 1.757 1.763 700,202 +0.02(+1.35%)
Dec 11, 2009 1.646 1.757 1.622 1.740 365,389 +0.14(+8.42%)
Dec 10, 2009 1.575 1.640 1.563 1.604 316,856 -0.01(-0.73%)
Dec 09, 2009 1.610 1.687 1.563 1.616 477,661 -0.02(-1.43%)
Dec 08, 2009 1.581 1.687 1.522 1.640 803,507 +0.06(+4.10%)
Dec 07, 2009 1.469 1.587 1.428 1.575 555,714 +0.08(+5.10%)
Dec 04, 2009 1.375 1.557 1.358 1.499 862,434 +0.15(+10.87%)
Dec 03, 2009 1.363 1.475 1.316 1.352 619,672 -0.01(-0.86%)
Dec 02, 2009 1.411 1.434 1.346 1.363 310,210 -0.07(-4.92%)
Dec 01, 2009 1.452 1.452 1.393 1.434 259,769 -0.01(-0.41%)
Nov 30, 2009 1.469 1.469 1.416 1.440 122,991 +0.01(+0.41%)
Nov 27, 2009 1.340 1.458 1.340 1.434 102,589 +0.01(+0.41%)
Nov 25, 2009 1.481 1.481 1.375 1.428 209,532 -0.04(-2.80%)
Nov 24, 2009 1.352 1.475 1.352 1.469 290,061 +0.12(+8.70%)
Nov 23, 2009 1.269 1.390 1.269 1.352 273,932 +0.05(+3.60%)
Nov 20, 2009 1.299 1.346 1.293 1.305 85,960 -0.02(-1.77%)
Nov 19, 2009 1.340 1.346 1.287 1.328 367,056 -0.03(-2.16%)
Nov 18, 2009 1.393 1.422 1.352 1.358 147,153 -0.05(-3.35%)
Nov 17, 2009 1.463 1.528 1.393 1.405 301,330 -0.06(-4.02%)
Nov 16, 2009 1.434 1.557 1.434 1.463 238,995 +0.01(+0.81%)
Nov 13, 2009 1.393 1.487 1.369 1.452 210,412 +0.04(+3.02%)
Nov 12, 2009 1.381 1.411 1.346 1.409 200,660 -0.00(-0.10%)
Nov 11, 2009 1.281 1.440 1.275 1.411 342,430 +0.12(+9.09%)
Nov 10, 2009 1.352 1.363 1.287 1.293 158,085 -0.04(-2.65%)
Nov 09, 2009 1.381 1.387 1.328 1.328 153,088 +0.01(+0.44%)
Nov 06, 2009 1.316 1.346 1.246 1.322 306,719 -0.02(-1.75%)
Nov 05, 2009 1.264 1.463 1.123 1.346 644,709 +0.05(+4.09%)
Nov 04, 2009 1.293 1.322 1.252 1.293 432,180 +0.04(+3.29%)
Nov 03, 2009 1.264 1.322 1.199 1.252 704,403 -0.02(-1.84%)
Nov 02, 2009 1.222 1.311 1.181 1.275 563,254 +0.04(+3.33%)
Oct 30, 2009 1.305 1.358 1.181 1.234 328,240 -0.05(-4.11%)
Oct 29, 2009 1.240 1.334 1.217 1.287 705,509 +0.03(+2.34%)
Oct 28, 2009 1.334 1.393 1.123 1.258 971,024 -0.12(-8.94%)
Oct 27, 2009 1.616 1.616 1.258 1.381 1,577,095 -0.24(-14.55%)
Oct 26, 2009 1.728 1.728 1.569 1.616 732,125 -0.06(-3.51%)
Oct 23, 2009 1.613 1.722 1.599 1.675 868,375 +0.06(+3.64%)
Oct 22, 2009 1.458 1.616 1.440 1.616 732,850 +0.17(+11.79%)
Oct 21, 2009 1.481 1.499 1.411 1.446 235,647 -0.07(-4.65%)
Oct 20, 2009 1.504 1.522 1.446 1.516 643,511 -0.01(-0.39%)
Oct 19, 2009 1.510 1.528 1.458 1.522 240,566 +0.02(+1.17%)
Oct 16, 2009 1.505 1.516 1.428 1.505 337,300 -0.02(-1.54%)
Oct 15, 2009 1.440 1.528 1.358 1.528 528,781 +0.04(+2.77%)
Oct 14, 2009 1.475 1.487 1.358 1.487 458,044 +0.08(+5.42%)
Oct 13, 2009 1.305 1.422 1.281 1.411 906,032 +0.13(+10.09%)
Oct 12, 2009 1.269 1.286 1.252 1.281 322,199 +0.01(+0.93%)
Oct 09, 2009 1.340 1.352 1.269 1.269 206,716 -0.01(-0.92%)
Oct 08, 2009 1.322 1.334 1.264 1.281 568,905 +0.04(+2.83%)
Oct 07, 2009 1.328 1.340 1.205 1.246 573,206 -0.02(-1.85%)
Oct 06, 2009 1.287 1.581 1.228 1.269 2,737,554 +0.01(+0.93%)
Oct 05, 2009 1.087 1.281 1.087 1.258 2,187,852 +0.18(+16.30%)
Oct 02, 2009 1.052 1.081 0.9874 1.081 1,940,907 +0.02(+2.22%)
Oct 01, 2009 0.9991 1.070 0.9989 1.058 709,187 +0.04(+4.05%)
Sep 30, 2009 0.9991 1.040 0.9883 1.017 122,071 +0.02(+1.76%)
Sep 29, 2009 1.023 1.028 0.9874 0.9991 474,488 -0.04(-3.41%)
Sep 28, 2009 1.034 1.040 0.9756 1.034 260,771 +0.04(+4.14%)
Sep 25, 2009 1.023 1.023 0.9697 0.9932 107,518 -0.01(-0.59%)
Sep 24, 2009 1.023 1.028 0.9580 0.9991 218,150 -0.05(-4.49%)
Sep 23, 2009 1.028 1.064 0.9932 1.046 208,041 +0.03(+2.89%)
Sep 22, 2009 1.058 1.134 0.9874 1.017 461,116 -0.04(-3.89%)
Sep 21, 2009 1.099 1.193 0.9991 1.058 369,156 -0.06(-5.76%)
Sep 18, 2009 0.9756 1.146 0.9521 1.123 683,035 +0.14(+13.69%)
Sep 17, 2009 1.052 1.181 0.9697 0.9874 955,112 -0.03(-2.89%)
Sep 16, 2009 0.9932 1.222 0.9580 1.017 670,810 +0.03(+2.98%)
Sep 15, 2009 0.9521 1.011 0.9463 0.9874 135,421 +0.01(+0.60%)
Sep 14, 2009 1.011 1.011 0.9580 0.9815 222,756 -0.01(-1.18%)
Sep 11, 2009 0.9110 1.023 0.9110 0.9932 758,672 +0.08(+9.03%)
Sep 10, 2009 0.7464 0.9580 0.7464 0.9110 1,060,866 +0.16(+22.05%)
Sep 09, 2009 0.6759 0.7581 0.6759 0.7464 254,328 +0.02(+3.25%)
Sep 08, 2009 0.6582 0.7288 0.6289 0.7229 320,462 +0.05(+7.89%)
Sep 04, 2009 0.6289 0.6700 0.6230 0.6700 379,484 +0.04(+6.54%)
Sep 03, 2009 0.6230 0.6582 0.5877 0.6289 353,032 +0.00(+0.00%)
Sep 02, 2009 0.6582 0.6919 0.6171 0.6289 260,703 -0.03(-4.46%)
Sep 01, 2009 0.6465 0.6817 0.5995 0.6582 848,527 -0.01(-1.75%)
Aug 31, 2009 0.7170 0.7875 0.6700 0.6700 477,144 -0.06(-8.06%)
Aug 28, 2009 0.8228 0.8287 0.6818 0.7288 474,546 -0.06(-8.15%)
Aug 27, 2009 0.7699 0.7934 0.7581 0.7934 375,458 +0.03(+3.85%)
Aug 26, 2009 0.7934 0.7934 0.7405 0.7640 396,758 +0.01(+0.78%)
Aug 25, 2009 0.7405 0.7758 0.7405 0.7581 551,183 +0.02(+2.38%)
Aug 24, 2009 0.7170 0.8052 0.6524 0.7405 1,145,703 +0.02(+2.44%)
Aug 21, 2009 0.6994 0.8228 0.6994 0.7229 1,349,365 +0.02(+3.36%)
Aug 20, 2009 0.6053 0.7053 0.6053 0.6994 1,104,601 +0.09(+15.53%)
Aug 19, 2009 0.6465 0.6465 0.5936 0.6053 393,549 -0.05(-8.04%)
Aug 18, 2009 0.6053 0.6582 0.5878 0.6582 322,725 +0.04(+6.67%)
Aug 17, 2009 0.5701 0.6230 0.5524 0.6171 514,623 +0.03(+5.00%)
Aug 14, 2009 0.5642 0.5877 0.5583 0.5877 324,891 +0.02(+3.09%)
Aug 13, 2009 0.5054 0.6053 0.4996 0.5701 493,347 -0.01(-1.02%)
Aug 12, 2009 0.5701 0.6289 0.5642 0.5760 774,634 -0.01(-2.00%)
Aug 11, 2009 0.5877 0.6406 0.5661 0.5877 1,981,745 +0.00(+0.00%)
Aug 10, 2009 0.6582 0.6582 0.5671 0.5877 6,012,228 +0.00(+0.00%)
Aug 07, 2009 0.6053 0.6935 0.2703 0.5877 10,085,162 -0.03(-4.76%)
Aug 06, 2009 0.5278 0.6406 0.4272 0.6171 1,993,788 +0.09(+16.67%)
Aug 05, 2009 0.4232 0.5701 0.4232 0.5289 1,798,223 +0.11(+26.76%)
Aug 04, 2009 0.3703 0.4232 0.3644 0.4173 885,632 +0.06(+18.33%)
Aug 03, 2009 0.3409 0.3820 0.3056 0.3526 869,827 +0.01(+3.45%)
Jul 31, 2009 0.3232 0.3526 0.3056 0.3409 385,664 +0.03(+9.43%)
Jul 30, 2009 0.3056 0.3291 0.2703 0.3115 1,100,991 +0.02(+6.00%)
Jul 29, 2009 0.3425 0.3468 0.2833 0.2939 1,166,162 -0.03(-9.09%)
Jul 28, 2009 0.2715 0.3409 0.2715 0.3232 1,290,474 +0.04(+12.24%)
Jul 27, 2009 0.2821 0.2939 0.2645 0.2880 583,946 +0.02(+6.52%)
Jul 24, 2009 0.2880 0.2880 0.2703 0.2703 917 +0.00(+0.00%)
Jul 23, 2009 0.2821 0.2880 0.2703 0.2703 403,322 +0.00(+0.00%)
Jul 22, 2009 0.3006 0.3006 0.2645 0.2703 544,908 -0.01(-4.17%)
Jul 21, 2009 0.2762 0.2879 0.2529 0.2821 415,399 +0.03(+11.63%)
Jul 20, 2009 0.2762 0.2762 0.2527 0.2527 169,897 -0.01(-4.44%)
Jul 17, 2009 0.2821 0.2821 0.2410 0.2645 442,693 -0.01(-2.17%)
Jul 16, 2009 0.2880 0.2880 0.2703 0.2703 171,195 -0.01(-2.13%)
Jul 15, 2009 0.2939 0.2939 0.2645 0.2762 208,804 +0.01(+2.17%)
Jul 14, 2009 0.2468 0.2939 0.2351 0.2703 151,145 -0.01(-4.17%)
Jul 13, 2009 0.2778 0.2880 0.2527 0.2821 525,730 +0.03(+11.63%)
Jul 10, 2009 0.2468 0.2609 0.2415 0.2527 247,411 +0.01(+4.88%)
Jul 09, 2009 0.2586 0.2586 0.2356 0.2410 166,263 +0.01(+2.50%)
Jul 08, 2009 0.2468 0.2645 0.2351 0.2351 358,552 +0.00(+0.00%)
Jul 07, 2009 0.2527 0.2703 0.2351 0.2351 445,994 -0.01(-4.76%)
Jul 06, 2009 0.2410 0.2880 0.2092 0.2468 529,499 -0.03(-10.64%)
Jul 02, 2009 0.2762 0.2821 0.2586 0.2762 388,555 +0.00(+0.00%)
Jul 01, 2009 0.2351 0.2880 0.2351 0.2762 194,423 -0.01(-2.08%)
Jun 30, 2009 0.2821 0.2939 0.2821 0.2821 340,021 +0.00(+0.00%)
Jun 29, 2009 0.2703 0.2842 0.2531 0.2821 2,146,417 +0.04(+17.07%)
Jun 26, 2009 0.3456 0.3456 0.2410 0.2410 10,244,549 -0.11(-30.51%)
Jun 25, 2009 0.3291 0.3468 0.3291 0.3468 243,486 +0.02(+5.36%)
Jun 24, 2009 0.3526 0.3585 0.3232 0.3291 650,747 -0.02(-6.67%)
Jun 23, 2009 0.3291 0.3644 0.3291 0.3526 338,675 +0.02(+7.14%)
Jun 22, 2009 0.3744 0.3761 0.3291 0.3291 420,596 -0.04(-11.11%)
Jun 19, 2009 0.3703 0.3938 0.3409 0.3703 543,499 +0.01(+1.61%)
Jun 18, 2009 0.3644 0.3703 0.3468 0.3644 125,942 -0.01(-1.59%)
Jun 17, 2009 0.3409 0.3703 0.3291 0.3703 424,276 +0.02(+6.78%)
Jun 16, 2009 0.3585 0.3585 0.3350 0.3468 225,557 +0.01(+3.51%)
Jun 15, 2009 0.3585 0.3585 0.3293 0.3350 210,817 -0.02(-6.56%)
Jun 12, 2009 0.3703 0.3761 0.3291 0.3585 187,263 +0.00(+0.00%)
Jun 11, 2009 0.3468 0.3585 0.3292 0.3585 235,917 +0.02(+5.17%)
Jun 10, 2009 0.3585 0.3879 0.3232 0.3409 784,282 -0.02(-4.92%)
Jun 09, 2009 0.3409 0.3585 0.3115 0.3585 907,187 +0.02(+7.02%)
Jun 08, 2009 0.3347 0.3409 0.3232 0.3350 300,883 +0.01(+1.79%)
Jun 05, 2009 0.3409 0.3409 0.3232 0.3291 387,707 -0.01(-1.75%)
Jun 04, 2009 0.3291 0.3409 0.3174 0.3350 287,572 +0.01(+3.64%)
Jun 03, 2009 0.3174 0.3350 0.3173 0.3232 433,153 +0.00(+0.00%)
Jun 02, 2009 0.2880 0.3409 0.2880 0.3232 1,022,003 +0.02(+5.77%)
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.