Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.