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 29, 2015 4.648 4.738 4.604 4.655 411,123 -0.01(-0.15%)
May 28, 2015 4.662 4.724 4.641 4.662 150,706 -0.03(-0.59%)
May 27, 2015 4.662 4.704 4.648 4.690 210,324 +0.03(+0.59%)
May 26, 2015 4.655 4.710 4.635 4.662 377,076 -0.01(-0.29%)
May 22, 2015 4.607 4.676 4.676 4.676 435,574 +0.08(+1.65%)
May 21, 2015 4.628 4.659 4.572 4.600 113,327 -0.01(-0.30%)
May 20, 2015 4.669 4.697 4.607 4.614 162,912 -0.03(-0.59%)
May 19, 2015 4.572 4.662 4.559 4.641 187,057 +0.06(+1.36%)
May 18, 2015 4.524 4.676 4.462 4.579 328,974 +0.03(+0.61%)
May 15, 2015 4.517 4.600 4.448 4.552 355,629 +0.03(+0.76%)
May 14, 2015 4.455 4.538 4.441 4.517 272,219 +0.07(+1.55%)
May 13, 2015 4.407 4.469 4.372 4.448 155,126 +0.04(+0.94%)
May 12, 2015 4.366 4.428 4.241 4.407 205,175 +0.03(+0.63%)
May 11, 2015 4.462 4.476 4.372 4.379 180,892 -0.10(-2.16%)
May 08, 2015 4.504 4.579 4.393 4.476 438,052 +0.06(+1.41%)
May 07, 2015 4.400 4.448 4.393 4.414 168,737 -0.01(-0.16%)
May 06, 2015 4.441 4.462 4.338 4.421 247,930 -0.01(-0.31%)
May 05, 2015 4.517 4.566 4.400 4.435 230,818 -0.10(-2.28%)
May 04, 2015 4.504 4.579 4.504 4.538 152,007 +0.04(+0.92%)
May 01, 2015 4.531 4.566 4.414 4.497 176,082 -0.01(-0.31%)
Apr 30, 2015 4.628 4.690 4.483 4.510 457,969 -0.16(-3.40%)
Apr 29, 2015 4.676 4.704 4.662 4.669 200,288 -0.04(-0.88%)
Apr 28, 2015 4.641 4.752 4.607 4.710 199,304 +0.06(+1.19%)
Apr 27, 2015 4.676 4.752 4.621 4.655 248,790 -0.03(-0.74%)
Apr 24, 2015 4.669 4.697 4.621 4.690 239,789 +0.01(+0.15%)
Apr 23, 2015 4.628 4.704 4.582 4.683 197,207 +0.04(+0.89%)
Apr 22, 2015 4.614 4.676 4.566 4.641 153,583 +0.01(+0.15%)
Apr 21, 2015 4.607 4.648 4.593 4.635 143,049 +0.02(+0.45%)
Apr 20, 2015 4.579 4.648 4.526 4.614 139,947 +0.08(+1.67%)
Apr 17, 2015 4.524 4.586 4.479 4.538 312,698 -0.03(-0.60%)
Apr 16, 2015 4.559 4.655 4.483 4.566 372,927 -0.03(-0.60%)
Apr 15, 2015 4.483 4.600 4.448 4.593 211,234 +0.12(+2.78%)
Apr 14, 2015 4.372 4.476 4.352 4.469 246,653 +0.10(+2.37%)
Apr 13, 2015 4.414 4.435 4.359 4.366 328,739 -0.03(-0.63%)
Apr 10, 2015 4.393 4.431 4.338 4.393 734,831 +0.03(+0.63%)
Apr 09, 2015 4.324 4.379 4.317 4.366 641,064 +0.03(+0.64%)
Apr 08, 2015 4.455 4.483 4.283 4.338 307,069 -0.10(-2.33%)
Apr 07, 2015 4.428 4.490 4.400 4.441 333,144 -0.01(-0.15%)
Apr 06, 2015 4.407 4.469 4.393 4.448 334,615 +0.03(+0.78%)
Apr 02, 2015 4.407 4.414 4.414 4.414 307,251 +0.01(+0.16%)
Apr 01, 2015 4.345 4.428 4.305 4.407 357,924 +0.04(+0.95%)
Mar 31, 2015 4.421 4.441 4.303 4.366 249,340 -0.08(-1.86%)
Mar 30, 2015 4.455 4.504 4.407 4.448 164,005 +0.01(+0.31%)
Mar 27, 2015 4.448 4.504 4.397 4.435 239,655 -0.01(-0.31%)
Mar 26, 2015 4.531 4.538 4.414 4.448 226,514 -0.11(-2.42%)
Mar 25, 2015 4.731 4.759 4.538 4.559 321,389 -0.15(-3.22%)
Mar 24, 2015 4.710 4.828 4.692 4.710 267,765 -0.02(-0.44%)
Mar 23, 2015 4.724 4.752 4.652 4.731 213,340 +0.00(+0.00%)
Mar 20, 2015 4.641 4.766 4.607 4.731 549,651 +0.12(+2.54%)
Mar 19, 2015 4.628 4.655 4.593 4.614 113,239 -0.03(-0.74%)
Mar 18, 2015 4.621 4.752 4.586 4.648 381,782 +0.02(+0.45%)
Mar 17, 2015 4.614 4.683 4.594 4.628 473,198 -0.03(-0.59%)
Mar 16, 2015 4.669 4.704 4.607 4.655 382,752 +0.01(+0.30%)
Mar 13, 2015 4.579 4.655 4.566 4.641 233,000 +0.06(+1.20%)
Mar 12, 2015 4.524 4.690 4.524 4.586 374,116 +0.12(+2.78%)
Mar 11, 2015 4.435 4.497 4.379 4.462 372,761 +0.03(+0.62%)
Mar 10, 2015 4.607 4.669 4.421 4.435 482,433 -0.24(-5.23%)
Mar 09, 2015 4.673 4.776 4.652 4.679 302,205 +0.01(+0.15%)
Mar 06, 2015 4.542 4.673 4.501 4.673 733,740 +0.11(+2.41%)
Mar 05, 2015 4.542 4.583 4.466 4.563 403,794 +0.04(+0.91%)
Mar 04, 2015 4.597 4.652 4.411 4.521 418,613 -0.12(-2.66%)
Mar 03, 2015 4.673 4.741 4.563 4.645 495,350 -0.11(-2.31%)
Mar 02, 2015 4.714 4.755 4.556 4.755 553,720 +0.04(+0.87%)
Feb 27, 2015 4.796 4.810 4.192 4.714 1,121,215 -0.08(-1.58%)
Feb 26, 2015 4.679 4.810 4.679 4.789 316,103 +0.08(+1.60%)
Feb 25, 2015 4.734 4.782 4.673 4.714 413,202 -0.01(-0.15%)
Feb 24, 2015 4.741 4.782 4.673 4.721 510,786 +0.00(+0.00%)
Feb 23, 2015 4.707 4.782 4.604 4.721 386,480 -0.01(-0.15%)
Feb 20, 2015 4.789 4.837 4.693 4.727 274,354 -0.05(-1.15%)
Feb 19, 2015 4.817 4.855 4.717 4.782 268,492 -0.03(-0.71%)
Feb 18, 2015 4.796 4.851 4.748 4.817 230,217 +0.00(+0.00%)
Feb 17, 2015 4.899 4.906 4.810 4.817 276,801 -0.05(-1.13%)
Feb 13, 2015 4.934 4.872 4.872 4.872 474,872 -0.05(-0.98%)
Feb 12, 2015 4.844 4.995 4.817 4.920 1,278,141 +0.12(+2.43%)
Feb 11, 2015 4.652 4.886 4.604 4.803 1,156,157 +0.14(+3.10%)
Feb 10, 2015 4.734 4.741 4.576 4.659 482,599 -0.02(-0.44%)
Feb 09, 2015 4.563 4.803 4.563 4.679 1,062,891 +0.09(+1.95%)
Feb 06, 2015 4.480 4.652 4.459 4.590 606,292 +0.11(+2.45%)
Feb 05, 2015 4.501 4.545 4.432 4.480 191,021 -0.01(-0.15%)
Feb 04, 2015 4.466 4.576 4.439 4.487 264,042 -0.01(-0.15%)
Feb 03, 2015 4.370 4.501 4.370 4.494 556,790 +0.14(+3.15%)
Feb 02, 2015 4.226 4.384 4.143 4.356 610,620 +0.12(+2.76%)
Jan 30, 2015 4.322 4.336 4.219 4.240 680,526 -0.12(-2.83%)
Jan 29, 2015 4.336 4.396 4.219 4.363 674,175 +0.03(+0.63%)
Jan 28, 2015 4.576 4.597 4.322 4.336 1,215,857 -0.21(-4.68%)
Jan 27, 2015 4.542 4.645 4.446 4.549 706,076 -0.05(-1.19%)
Jan 26, 2015 4.734 4.734 4.569 4.604 577,571 -0.13(-2.76%)
Jan 23, 2015 4.659 4.734 4.638 4.734 528,122 +0.10(+2.07%)
Jan 22, 2015 4.446 4.659 4.370 4.638 989,745 +0.21(+4.81%)
Jan 21, 2015 4.336 4.459 4.301 4.425 619,745 +0.07(+1.58%)
Jan 20, 2015 4.405 4.411 4.295 4.356 644,989 -0.03(-0.78%)
Jan 16, 2015 4.240 4.446 4.240 4.391 652,379 +0.12(+2.90%)
Jan 15, 2015 4.336 4.336 4.137 4.267 698,367 -0.05(-1.11%)
Jan 14, 2015 4.267 4.370 4.240 4.315 672,045 +0.00(+0.00%)
Jan 13, 2015 4.356 4.411 4.260 4.315 769,714 +0.01(+0.16%)
Jan 12, 2015 4.288 4.343 4.246 4.308 472,824 +0.01(+0.32%)
Jan 09, 2015 4.137 4.312 4.116 4.295 782,092 +0.16(+3.82%)
Jan 08, 2015 4.102 4.185 4.082 4.137 768,838 +0.08(+1.86%)
Jan 07, 2015 4.150 4.157 4.033 4.061 645,731 -0.05(-1.17%)
Jan 06, 2015 4.240 4.250 4.068 4.109 691,059 -0.12(-2.92%)
Jan 05, 2015 4.384 4.405 4.219 4.233 786,625 -0.20(-4.50%)
Jan 02, 2015 4.501 4.508 4.295 4.432 695,787 -0.02(-0.46%)
Dec 31, 2014 4.521 4.453 4.453 4.453 635,539 -0.03(-0.77%)
Dec 30, 2014 4.583 4.604 4.459 4.487 508,123 -0.08(-1.80%)
Dec 29, 2014 4.638 4.741 4.549 4.569 620,769 -0.08(-1.77%)
Dec 26, 2014 4.563 4.679 4.508 4.652 579,728 +0.12(+2.73%)
Dec 24, 2014 4.473 4.528 4.528 4.528 231,105 +0.06(+1.38%)
Dec 23, 2014 4.473 4.583 4.432 4.466 657,541 -0.01(-0.15%)
Dec 22, 2014 4.453 4.487 4.446 4.473 901,605 +0.04(+0.93%)
Dec 19, 2014 4.693 4.700 4.398 4.432 2,526,750 -0.47(-9.54%)
Dec 18, 2014 4.961 5.002 4.844 4.899 815,419 +0.01(+0.14%)
Dec 17, 2014 4.920 5.002 4.837 4.892 802,497 +0.00(+0.00%)
Dec 16, 2014 4.611 5.064 4.405 4.892 1,967,062 -0.01(-0.14%)
Dec 15, 2014 4.920 5.002 4.872 4.899 1,601,736 -0.01(-0.14%)
Dec 12, 2014 4.961 5.030 4.886 4.906 2,742,754 -0.12(-2.33%)
Dec 11, 2014 4.913 5.305 4.865 5.023 3,327,078 +0.18(+3.61%)
Dec 10, 2014 4.800 4.930 4.779 4.848 2,158,173 +0.00(+0.00%)
Dec 09, 2014 4.574 4.861 4.519 4.848 1,891,271 +0.19(+4.12%)
Dec 08, 2014 4.697 4.861 4.656 4.656 1,535,298 -0.05(-1.16%)
Dec 05, 2014 4.670 4.759 4.663 4.711 940,805 +0.03(+0.58%)
Dec 04, 2014 4.663 4.752 4.574 4.683 725,470 +0.00(+0.00%)
Dec 03, 2014 4.608 4.745 4.581 4.683 947,473 +0.10(+2.09%)
Dec 02, 2014 4.423 4.601 4.396 4.588 712,507 +0.18(+4.04%)
Dec 01, 2014 4.389 4.444 4.327 4.410 664,394 -0.01(-0.31%)
Nov 28, 2014 4.348 4.451 4.334 4.423 387,398 +0.10(+2.22%)
Nov 26, 2014 4.362 4.327 4.327 4.327 662,328 -0.04(-0.94%)
Nov 25, 2014 4.149 4.403 4.149 4.368 1,405,432 +0.22(+5.28%)
Nov 24, 2014 3.923 4.259 3.917 4.149 1,189,401 +0.23(+5.94%)
Nov 21, 2014 3.855 3.971 3.814 3.917 739,177 +0.11(+2.88%)
Nov 20, 2014 3.732 3.841 3.732 3.807 220,947 +0.06(+1.65%)
Nov 19, 2014 3.773 3.807 3.697 3.745 553,843 -0.05(-1.44%)
Nov 18, 2014 3.766 3.855 3.738 3.800 605,356 +0.03(+0.91%)
Nov 17, 2014 3.732 3.793 3.725 3.766 464,225 +0.03(+0.73%)
Nov 14, 2014 3.588 3.773 3.567 3.738 887,754 +0.15(+4.20%)
Nov 13, 2014 3.602 3.636 3.540 3.588 403,884 +0.00(+0.00%)
Nov 12, 2014 3.533 3.595 3.489 3.588 714,394 +0.03(+0.96%)
Nov 11, 2014 3.519 3.574 3.458 3.554 652,500 +0.03(+0.97%)
Nov 10, 2014 3.547 3.615 3.437 3.519 663,746 -0.03(-0.96%)
Nov 07, 2014 3.513 3.574 3.382 3.554 1,323,964 +0.03(+0.97%)
Nov 06, 2014 3.485 3.519 3.424 3.519 415,635 +0.04(+1.18%)
Nov 05, 2014 3.403 3.492 3.335 3.478 900,038 +0.12(+3.46%)
Nov 04, 2014 3.485 3.533 3.335 3.362 943,682 -0.16(-4.47%)
Nov 03, 2014 3.519 3.602 3.458 3.519 772,531 -0.01(-0.39%)
Oct 31, 2014 3.622 3.629 3.437 3.533 824,088 +0.02(+0.58%)
Oct 30, 2014 3.471 3.560 3.430 3.513 748,297 +0.01(+0.39%)
Oct 29, 2014 3.485 3.554 3.437 3.499 1,029,593 -0.01(-0.20%)
Oct 28, 2014 3.314 3.574 3.273 3.506 1,233,085 +0.21(+6.22%)
Oct 27, 2014 3.252 3.307 3.287 3.300 852,992 +0.01(+0.42%)
Oct 24, 2014 3.321 3.321 3.246 3.287 392,177 -0.03(-1.03%)
Oct 23, 2014 3.259 3.376 3.211 3.321 893,485 +0.09(+2.75%)
Oct 22, 2014 3.273 3.307 3.177 3.232 609,452 -0.04(-1.26%)
Oct 21, 2014 3.232 3.287 3.191 3.273 657,940 +0.04(+1.27%)
Oct 20, 2014 3.109 3.259 3.109 3.232 649,600 +0.09(+2.83%)
Oct 17, 2014 3.177 3.252 3.095 3.143 883,919 +0.03(+1.10%)
Oct 16, 2014 2.999 3.180 2.978 3.109 812,554 +0.04(+1.34%)
Oct 15, 2014 2.910 3.109 2.876 3.067 910,092 +0.10(+3.46%)
Oct 14, 2014 2.848 2.985 2.787 2.965 742,974 +0.16(+5.87%)
Oct 13, 2014 2.848 2.876 2.814 2.800 474,486 -0.06(-2.15%)
Oct 10, 2014 2.944 3.013 2.855 2.862 633,914 -0.12(-4.13%)
Oct 09, 2014 3.088 3.122 2.985 2.985 807,120 -0.12(-3.75%)
Oct 08, 2014 3.020 3.115 2.972 3.102 728,563 +0.11(+3.66%)
Oct 07, 2014 2.985 3.039 2.883 2.992 1,009,240 -0.02(-0.68%)
Oct 06, 2014 2.999 3.175 2.982 3.013 1,181,781 +0.14(+4.76%)
Oct 03, 2014 2.753 2.883 2.742 2.876 832,979 +0.15(+5.53%)
Oct 02, 2014 2.684 2.739 2.657 2.725 661,016 +0.03(+1.27%)
Oct 01, 2014 2.711 2.725 2.657 2.691 1,041,861 -0.02(-0.76%)
Sep 30, 2014 2.691 2.800 2.664 2.711 947,910 +0.00(+0.00%)
Sep 29, 2014 2.698 2.742 2.643 2.711 1,038,266 +0.01(+0.25%)
Sep 26, 2014 2.725 2.725 2.657 2.705 1,431,681 -0.02(-0.75%)
Sep 25, 2014 2.725 2.746 2.629 2.725 758,080 -0.01(-0.50%)
Sep 24, 2014 2.821 2.835 2.657 2.739 875,388 -0.08(-2.91%)
Sep 23, 2014 2.876 2.917 2.800 2.821 604,577 -0.07(-2.37%)
Sep 22, 2014 2.910 2.948 2.889 2.889 326,391 -0.05(-1.63%)
Sep 19, 2014 2.992 3.054 2.910 2.937 933,853 -0.08(-2.50%)
Sep 18, 2014 2.992 3.047 2.972 3.013 960,056 +0.02(+0.69%)
Sep 17, 2014 2.999 3.026 2.951 2.992 634,158 -0.02(-0.68%)
Sep 16, 2014 2.985 3.020 2.965 3.013 861,878 +0.03(+1.15%)
Sep 15, 2014 3.095 3.095 2.941 2.978 805,372 -0.12(-3.76%)
Sep 12, 2014 3.136 3.150 3.040 3.095 559,894 -0.04(-1.31%)
Sep 11, 2014 3.143 3.184 3.088 3.136 565,092 -0.04(-1.40%)
Sep 10, 2014 3.078 3.208 3.071 3.180 1,040,971 +0.18(+5.90%)
Sep 09, 2014 3.106 3.146 2.997 3.003 402,751 -0.12(-3.92%)
Sep 08, 2014 3.037 3.146 3.037 3.126 359,724 +0.06(+2.00%)
Sep 05, 2014 3.024 3.078 3.010 3.065 378,970 +0.02(+0.67%)
Sep 04, 2014 3.146 3.146 3.024 3.044 515,519 -0.09(-2.83%)
Sep 03, 2014 3.106 3.174 3.106 3.133 540,772 +0.03(+1.10%)
Sep 02, 2014 3.119 3.126 3.058 3.099 593,566 -0.02(-0.66%)
Aug 29, 2014 3.194 3.119 3.119 3.119 848,407 -0.08(-2.55%)
Aug 28, 2014 3.167 3.221 3.146 3.201 871,984 +0.01(+0.21%)
Aug 27, 2014 3.092 3.215 3.092 3.194 1,705,450 +0.10(+3.08%)
Aug 26, 2014 3.133 3.160 3.065 3.099 1,225,742 -0.04(-1.30%)
Aug 25, 2014 3.167 3.174 3.031 3.140 776,328 -0.02(-0.65%)
Aug 22, 2014 3.201 3.221 3.146 3.160 492,453 -0.03(-0.85%)
Aug 21, 2014 3.201 3.235 3.126 3.187 640,236 -0.03(-0.85%)
Aug 20, 2014 3.235 3.242 3.167 3.215 577,832 -0.04(-1.26%)
Aug 19, 2014 3.126 3.269 3.126 3.255 907,376 +0.16(+5.05%)
Aug 18, 2014 2.901 3.106 2.901 3.099 1,317,603 +0.22(+7.56%)
Aug 15, 2014 2.949 2.997 2.881 2.881 1,935,570 -0.02(-0.70%)
Aug 14, 2014 2.928 2.928 2.823 2.901 4,363,404 +0.02(+0.71%)
Aug 13, 2014 2.935 2.963 2.867 2.881 1,592,535 -0.05(-1.86%)
Aug 12, 2014 3.031 3.106 2.860 2.935 1,464,908 -0.10(-3.36%)
Aug 11, 2014 3.201 3.255 3.024 3.037 1,484,082 -0.16(-5.11%)
Aug 08, 2014 3.235 3.242 3.119 3.201 750,934 -0.05(-1.47%)
Aug 07, 2014 3.385 3.385 3.194 3.249 2,440,843 -0.63(-16.32%)
Aug 06, 2014 3.725 3.913 3.691 3.882 455,234 +0.12(+3.26%)
Aug 05, 2014 3.759 3.807 3.712 3.759 278,767 -0.04(-1.08%)
Aug 04, 2014 3.725 3.821 3.712 3.800 706,470 +0.07(+2.01%)
Aug 01, 2014 3.807 3.807 3.684 3.725 684,860 -0.08(-2.15%)
Jul 31, 2014 3.889 3.950 3.770 3.807 900,880 -0.12(-2.95%)
Jul 30, 2014 3.970 3.991 3.889 3.923 481,561 +0.00(+0.00%)
Jul 29, 2014 3.909 4.005 3.843 3.923 650,296 -0.03(-0.86%)
Jul 28, 2014 4.018 4.018 3.916 3.957 454,031 -0.06(-1.53%)
Jul 25, 2014 4.025 4.073 4.005 4.018 397,622 -0.03(-0.67%)
Jul 24, 2014 4.079 4.137 4.018 4.045 536,324 -0.03(-0.83%)
Jul 23, 2014 4.086 4.120 4.018 4.079 498,256 -0.01(-0.17%)
Jul 22, 2014 3.991 4.086 3.984 4.086 440,230 +0.12(+2.92%)
Jul 21, 2014 4.018 4.066 3.950 3.970 484,927 -0.10(-2.34%)
Jul 18, 2014 4.011 4.079 3.991 4.066 386,727 +0.05(+1.36%)
Jul 17, 2014 4.066 4.107 3.998 4.011 526,102 -0.07(-1.83%)
Jul 16, 2014 4.066 4.120 4.025 4.086 546,129 +0.05(+1.35%)
Jul 15, 2014 4.079 4.100 4.018 4.032 914,074 -0.06(-1.50%)
Jul 14, 2014 4.093 4.120 4.066 4.093 513,335 +0.05(+1.35%)
Jul 11, 2014 4.113 4.182 4.032 4.039 809,758 -0.09(-2.15%)
Jul 10, 2014 4.039 4.154 4.018 4.127 764,237 -0.02(-0.49%)
Jul 09, 2014 4.079 4.202 4.032 4.148 649,165 +0.08(+2.01%)
Jul 08, 2014 4.222 4.229 3.984 4.066 602,304 -0.16(-3.86%)
Jul 07, 2014 4.372 4.379 4.222 4.229 617,488 -0.14(-3.27%)
Jul 03, 2014 4.318 4.372 4.372 4.372 405,996 +0.09(+2.07%)
Jul 02, 2014 4.379 4.461 4.264 4.284 872,256 -0.09(-2.03%)
Jul 01, 2014 4.284 4.413 4.284 4.372 1,508,433 +0.14(+3.22%)
Jun 30, 2014 4.236 4.284 4.175 4.236 1,708,305 -0.03(-0.64%)
Jun 27, 2014 4.107 4.263 4.066 4.263 1,301,781 +0.12(+2.96%)
Jun 26, 2014 4.073 4.141 4.045 4.141 976,752 +0.07(+1.67%)
Jun 25, 2014 3.793 4.079 3.773 4.073 1,882,322 +0.23(+6.03%)
Jun 24, 2014 3.657 3.861 3.657 3.841 1,301,882 +0.19(+5.22%)
Jun 23, 2014 3.678 3.684 3.569 3.650 878,679 -0.03(-0.74%)
Jun 20, 2014 3.773 3.807 3.657 3.678 857,658 -0.07(-2.00%)
Jun 19, 2014 3.773 3.773 3.712 3.753 382,839 +0.00(+0.00%)
Jun 18, 2014 3.698 3.780 3.657 3.753 553,952 +0.07(+1.85%)
Jun 17, 2014 3.705 3.712 3.610 3.684 644,576 -0.01(-0.37%)
Jun 16, 2014 3.644 3.712 3.616 3.698 469,117 +0.05(+1.31%)
Jun 13, 2014 3.732 3.746 3.616 3.650 517,750 -0.05(-1.47%)
Jun 12, 2014 3.793 3.800 3.644 3.705 523,177 -0.08(-2.16%)
Jun 11, 2014 3.882 3.964 3.753 3.787 826,413 -0.05(-1.33%)
Jun 10, 2014 3.811 3.851 3.722 3.838 1,290,408 +0.12(+3.28%)
Jun 06, 2014 3.641 3.733 3.607 3.716 639,829 +0.07(+2.05%)
Jun 05, 2014 3.600 3.648 3.500 3.641 629,312 +0.06(+1.70%)
Jun 04, 2014 3.519 3.580 3.492 3.580 500,856 +0.02(+0.57%)
Jun 03, 2014 3.546 3.594 3.505 3.560 581,410 -0.03(-0.76%)
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.