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

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
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, 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.