Skip to main content

Entravision Communications Corp (NY: EVC )

2.000 +0.050 (+2.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.643 4.732 4.598 4.650 411,601 -0.01(-0.15%)
May 28, 2015 4.657 4.719 4.636 4.657 150,882 -0.03(-0.59%)
May 27, 2015 4.657 4.698 4.643 4.684 210,568 +0.03(+0.59%)
May 26, 2015 4.650 4.704 4.629 4.657 377,515 -0.01(-0.30%)
May 22, 2015 4.602 4.670 4.670 4.670 436,081 +0.08(+1.65%)
May 21, 2015 4.622 4.653 4.567 4.595 113,459 -0.01(-0.30%)
May 20, 2015 4.664 4.691 4.602 4.608 163,102 -0.03(-0.59%)
May 19, 2015 4.567 4.657 4.553 4.636 187,275 +0.06(+1.36%)
May 18, 2015 4.519 4.670 4.457 4.574 329,357 +0.03(+0.61%)
May 15, 2015 4.512 4.595 4.443 4.546 356,043 +0.03(+0.76%)
May 14, 2015 4.450 4.533 4.436 4.512 272,536 +0.07(+1.55%)
May 13, 2015 4.402 4.464 4.367 4.443 155,306 +0.04(+0.94%)
May 12, 2015 4.361 4.423 4.237 4.402 205,414 +0.03(+0.63%)
May 11, 2015 4.457 4.471 4.367 4.374 181,102 -0.10(-2.16%)
May 08, 2015 4.498 4.574 4.388 4.471 438,562 +0.06(+1.41%)
May 07, 2015 4.395 4.443 4.388 4.409 168,933 -0.01(-0.16%)
May 06, 2015 4.436 4.457 4.333 4.416 248,219 -0.01(-0.31%)
May 05, 2015 4.512 4.560 4.395 4.429 231,086 -0.10(-2.28%)
May 04, 2015 4.498 4.574 4.498 4.533 152,184 +0.04(+0.92%)
May 01, 2015 4.526 4.560 4.409 4.491 176,287 -0.01(-0.31%)
Apr 30, 2015 4.622 4.684 4.478 4.505 458,502 -0.16(-3.40%)
Apr 29, 2015 4.670 4.698 4.657 4.664 200,521 -0.04(-0.88%)
Apr 28, 2015 4.636 4.746 4.602 4.705 199,536 +0.06(+1.19%)
Apr 27, 2015 4.670 4.746 4.615 4.650 249,080 -0.03(-0.74%)
Apr 24, 2015 4.664 4.691 4.615 4.684 240,068 +0.01(+0.15%)
Apr 23, 2015 4.622 4.698 4.577 4.677 197,437 +0.04(+0.89%)
Apr 22, 2015 4.608 4.670 4.560 4.636 153,762 +0.01(+0.15%)
Apr 21, 2015 4.602 4.643 4.588 4.629 143,215 +0.02(+0.45%)
Apr 20, 2015 4.574 4.643 4.520 4.608 140,110 +0.08(+1.67%)
Apr 17, 2015 4.519 4.581 4.473 4.533 313,062 -0.03(-0.60%)
Apr 16, 2015 4.553 4.650 4.478 4.560 373,362 -0.03(-0.60%)
Apr 15, 2015 4.478 4.595 4.443 4.588 211,480 +0.12(+2.78%)
Apr 14, 2015 4.367 4.471 4.347 4.464 246,940 +0.10(+2.37%)
Apr 13, 2015 4.409 4.429 4.354 4.361 329,122 -0.03(-0.63%)
Apr 10, 2015 4.388 4.426 4.333 4.388 735,687 +0.03(+0.63%)
Apr 09, 2015 4.319 4.374 4.312 4.361 641,810 +0.03(+0.64%)
Apr 08, 2015 4.450 4.478 4.278 4.333 307,427 -0.10(-2.33%)
Apr 07, 2015 4.423 4.484 4.395 4.436 333,532 -0.01(-0.16%)
Apr 06, 2015 4.402 4.464 4.388 4.443 335,004 +0.03(+0.78%)
Apr 02, 2015 4.402 4.409 4.409 4.409 307,608 +0.01(+0.16%)
Apr 01, 2015 4.340 4.423 4.300 4.402 358,341 +0.04(+0.95%)
Mar 31, 2015 4.416 4.436 4.298 4.361 249,630 -0.08(-1.86%)
Mar 30, 2015 4.450 4.498 4.402 4.443 164,196 +0.01(+0.31%)
Mar 27, 2015 4.443 4.498 4.392 4.429 239,934 -0.01(-0.31%)
Mar 26, 2015 4.526 4.533 4.409 4.443 226,778 -0.11(-2.42%)
Mar 25, 2015 4.726 4.753 4.533 4.553 321,763 -0.15(-3.22%)
Mar 24, 2015 4.705 4.822 4.687 4.705 268,076 -0.02(-0.44%)
Mar 23, 2015 4.719 4.746 4.646 4.726 213,588 +0.00(+0.00%)
Mar 20, 2015 4.636 4.760 4.602 4.726 550,291 +0.12(+2.54%)
Mar 19, 2015 4.622 4.650 4.588 4.608 113,371 -0.03(-0.74%)
Mar 18, 2015 4.615 4.746 4.581 4.643 382,227 +0.02(+0.45%)
Mar 17, 2015 4.608 4.677 4.589 4.622 473,749 -0.03(-0.59%)
Mar 16, 2015 4.664 4.698 4.602 4.650 383,198 +0.01(+0.30%)
Mar 13, 2015 4.574 4.650 4.560 4.636 233,271 +0.06(+1.20%)
Mar 12, 2015 4.519 4.684 4.519 4.581 374,552 +0.12(+2.78%)
Mar 11, 2015 4.429 4.491 4.374 4.457 373,195 +0.03(+0.62%)
Mar 10, 2015 4.602 4.664 4.416 4.429 482,995 -0.24(-5.23%)
Mar 09, 2015 4.667 4.770 4.647 4.674 302,557 +0.01(+0.15%)
Mar 06, 2015 4.537 4.667 4.495 4.667 734,595 +0.11(+2.41%)
Mar 05, 2015 4.537 4.578 4.461 4.557 404,264 +0.04(+0.91%)
Mar 04, 2015 4.592 4.646 4.406 4.516 419,101 -0.12(-2.66%)
Mar 03, 2015 4.667 4.736 4.557 4.640 495,926 -0.11(-2.31%)
Mar 02, 2015 4.708 4.749 4.550 4.749 554,364 +0.04(+0.87%)
Feb 27, 2015 4.791 4.804 4.187 4.708 1,122,520 -0.08(-1.58%)
Feb 26, 2015 4.674 4.804 4.674 4.784 316,471 +0.08(+1.60%)
Feb 25, 2015 4.729 4.777 4.667 4.708 413,683 -0.01(-0.15%)
Feb 24, 2015 4.736 4.777 4.667 4.715 511,381 +0.00(+0.00%)
Feb 23, 2015 4.701 4.777 4.598 4.715 386,930 -0.01(-0.15%)
Feb 20, 2015 4.784 4.832 4.688 4.722 274,674 -0.05(-1.15%)
Feb 19, 2015 4.811 4.849 4.712 4.777 268,805 -0.03(-0.71%)
Feb 18, 2015 4.791 4.846 4.743 4.811 230,485 +0.00(+0.00%)
Feb 17, 2015 4.894 4.900 4.804 4.811 277,123 -0.05(-1.13%)
Feb 13, 2015 4.928 4.866 4.866 4.866 475,425 -0.05(-0.98%)
Feb 12, 2015 4.839 4.990 4.811 4.914 1,279,629 +0.12(+2.43%)
Feb 11, 2015 4.646 4.880 4.598 4.797 1,157,503 +0.14(+3.10%)
Feb 10, 2015 4.729 4.736 4.571 4.653 483,161 -0.02(-0.44%)
Feb 09, 2015 4.557 4.797 4.557 4.674 1,064,128 +0.09(+1.95%)
Feb 06, 2015 4.475 4.646 4.454 4.585 606,998 +0.11(+2.45%)
Feb 05, 2015 4.495 4.540 4.427 4.475 191,243 -0.01(-0.15%)
Feb 04, 2015 4.461 4.571 4.434 4.482 264,349 -0.01(-0.15%)
Feb 03, 2015 4.365 4.495 4.365 4.489 557,439 +0.14(+3.15%)
Feb 02, 2015 4.221 4.379 4.139 4.351 611,331 +0.12(+2.76%)
Jan 30, 2015 4.317 4.331 4.214 4.235 681,319 -0.12(-2.83%)
Jan 29, 2015 4.331 4.391 4.214 4.358 674,960 +0.03(+0.63%)
Jan 28, 2015 4.571 4.592 4.317 4.331 1,217,273 -0.21(-4.68%)
Jan 27, 2015 4.537 4.640 4.441 4.544 706,898 -0.05(-1.19%)
Jan 26, 2015 4.729 4.729 4.564 4.598 578,243 -0.13(-2.76%)
Jan 23, 2015 4.653 4.729 4.633 4.729 528,737 +0.10(+2.07%)
Jan 22, 2015 4.441 4.653 4.365 4.633 990,897 +0.21(+4.81%)
Jan 21, 2015 4.331 4.454 4.296 4.420 620,466 +0.07(+1.58%)
Jan 20, 2015 4.399 4.406 4.290 4.351 645,740 -0.03(-0.78%)
Jan 16, 2015 4.235 4.441 4.235 4.386 653,138 +0.12(+2.90%)
Jan 15, 2015 4.331 4.331 4.132 4.262 699,180 -0.05(-1.11%)
Jan 14, 2015 4.262 4.365 4.235 4.310 672,827 +0.00(+0.00%)
Jan 13, 2015 4.351 4.406 4.255 4.310 770,611 +0.01(+0.16%)
Jan 12, 2015 4.283 4.338 4.242 4.303 473,374 +0.01(+0.32%)
Jan 09, 2015 4.132 4.307 4.111 4.290 783,002 +0.16(+3.82%)
Jan 08, 2015 4.097 4.180 4.077 4.132 769,733 +0.08(+1.86%)
Jan 07, 2015 4.145 4.152 4.029 4.056 646,483 -0.05(-1.17%)
Jan 06, 2015 4.235 4.245 4.063 4.104 691,863 -0.12(-2.92%)
Jan 05, 2015 4.379 4.399 4.214 4.228 787,541 -0.20(-4.50%)
Jan 02, 2015 4.495 4.502 4.290 4.427 696,597 -0.02(-0.46%)
Dec 31, 2014 4.516 4.447 4.447 4.447 636,279 -0.03(-0.77%)
Dec 30, 2014 4.578 4.598 4.454 4.482 508,714 -0.08(-1.80%)
Dec 29, 2014 4.633 4.736 4.544 4.564 621,492 -0.08(-1.77%)
Dec 26, 2014 4.557 4.674 4.502 4.646 580,403 +0.12(+2.73%)
Dec 24, 2014 4.468 4.523 4.523 4.523 231,374 +0.06(+1.38%)
Dec 23, 2014 4.468 4.578 4.427 4.461 658,307 -0.01(-0.15%)
Dec 22, 2014 4.447 4.482 4.441 4.468 902,654 +0.04(+0.93%)
Dec 19, 2014 4.688 4.695 4.393 4.427 2,529,692 -0.47(-9.54%)
Dec 18, 2014 4.955 4.997 4.839 4.894 816,368 +0.01(+0.14%)
Dec 17, 2014 4.914 4.997 4.832 4.887 803,431 +0.00(+0.00%)
Dec 16, 2014 4.605 5.058 4.399 4.887 1,969,352 -0.01(-0.14%)
Dec 15, 2014 4.914 4.997 4.866 4.894 1,603,601 -0.01(-0.14%)
Dec 12, 2014 4.955 5.024 4.880 4.900 2,745,947 -0.12(-2.33%)
Dec 11, 2014 4.907 5.298 4.859 5.017 3,330,951 +0.18(+3.61%)
Dec 10, 2014 4.794 4.924 4.774 4.842 2,160,685 +0.00(+0.00%)
Dec 09, 2014 4.569 4.856 4.514 4.842 1,893,473 +0.19(+4.12%)
Dec 08, 2014 4.692 4.856 4.651 4.651 1,537,085 -0.05(-1.16%)
Dec 05, 2014 4.664 4.753 4.657 4.705 941,900 +0.03(+0.58%)
Dec 04, 2014 4.657 4.746 4.569 4.678 726,315 +0.00(+0.00%)
Dec 03, 2014 4.603 4.739 4.575 4.678 948,576 +0.10(+2.09%)
Dec 02, 2014 4.418 4.596 4.391 4.582 713,336 +0.18(+4.04%)
Dec 01, 2014 4.384 4.439 4.322 4.404 665,168 -0.01(-0.31%)
Nov 28, 2014 4.343 4.445 4.329 4.418 387,849 +0.10(+2.22%)
Nov 26, 2014 4.357 4.322 4.322 4.322 663,099 -0.04(-0.94%)
Nov 25, 2014 4.144 4.398 4.144 4.363 1,407,068 +0.22(+5.28%)
Nov 24, 2014 3.919 4.254 3.912 4.144 1,190,785 +0.23(+5.94%)
Nov 21, 2014 3.850 3.967 3.809 3.912 740,037 +0.11(+2.88%)
Nov 20, 2014 3.727 3.837 3.727 3.803 221,204 +0.06(+1.65%)
Nov 19, 2014 3.768 3.803 3.693 3.741 554,488 -0.05(-1.44%)
Nov 18, 2014 3.761 3.850 3.734 3.796 606,060 +0.03(+0.91%)
Nov 17, 2014 3.727 3.789 3.720 3.761 464,765 +0.03(+0.73%)
Nov 14, 2014 3.584 3.768 3.563 3.734 888,788 +0.15(+4.20%)
Nov 13, 2014 3.597 3.632 3.536 3.584 404,354 +0.00(+0.00%)
Nov 12, 2014 3.529 3.591 3.485 3.584 715,225 +0.03(+0.96%)
Nov 11, 2014 3.515 3.570 3.454 3.549 653,260 +0.03(+0.97%)
Nov 10, 2014 3.543 3.611 3.433 3.515 664,518 -0.03(-0.96%)
Nov 07, 2014 3.508 3.570 3.379 3.549 1,325,505 +0.03(+0.97%)
Nov 06, 2014 3.481 3.515 3.420 3.515 416,119 +0.04(+1.18%)
Nov 05, 2014 3.399 3.488 3.331 3.474 901,086 +0.12(+3.46%)
Nov 04, 2014 3.481 3.529 3.331 3.358 944,781 -0.16(-4.47%)
Nov 03, 2014 3.515 3.597 3.454 3.515 773,430 -0.01(-0.39%)
Oct 31, 2014 3.618 3.625 3.433 3.529 825,047 +0.02(+0.58%)
Oct 30, 2014 3.467 3.556 3.426 3.508 749,168 +0.01(+0.39%)
Oct 29, 2014 3.481 3.549 3.433 3.495 1,030,792 -0.01(-0.20%)
Oct 28, 2014 3.310 3.570 3.269 3.502 1,234,520 +0.21(+6.22%)
Oct 27, 2014 3.249 3.303 3.283 3.296 853,985 +0.01(+0.42%)
Oct 24, 2014 3.317 3.317 3.242 3.283 392,633 -0.03(-1.03%)
Oct 23, 2014 3.255 3.372 3.208 3.317 894,525 +0.09(+2.75%)
Oct 22, 2014 3.269 3.303 3.173 3.228 610,162 -0.04(-1.26%)
Oct 21, 2014 3.228 3.283 3.187 3.269 658,706 +0.04(+1.27%)
Oct 20, 2014 3.105 3.255 3.105 3.228 650,356 +0.09(+2.83%)
Oct 17, 2014 3.173 3.249 3.091 3.139 884,948 +0.03(+1.10%)
Oct 16, 2014 2.996 3.177 2.975 3.105 813,500 +0.04(+1.34%)
Oct 15, 2014 2.907 3.105 2.872 3.064 911,152 +0.10(+3.46%)
Oct 14, 2014 2.845 2.982 2.784 2.961 743,839 +0.16(+5.87%)
Oct 13, 2014 2.845 2.872 2.811 2.797 475,039 -0.06(-2.15%)
Oct 10, 2014 2.941 3.009 2.852 2.859 634,652 -0.12(-4.13%)
Oct 09, 2014 3.084 3.119 2.982 2.982 808,059 -0.12(-3.75%)
Oct 08, 2014 3.016 3.112 2.968 3.098 729,411 +0.11(+3.66%)
Oct 07, 2014 2.982 3.035 2.879 2.989 1,010,415 -0.02(-0.68%)
Oct 06, 2014 2.996 3.172 2.978 3.009 1,183,157 +0.14(+4.76%)
Oct 03, 2014 2.749 2.879 2.739 2.872 833,949 +0.15(+5.53%)
Oct 02, 2014 2.681 2.736 2.654 2.722 661,786 +0.03(+1.27%)
Oct 01, 2014 2.708 2.722 2.654 2.688 1,043,074 -0.02(-0.76%)
Sep 30, 2014 2.688 2.797 2.660 2.708 949,014 +0.00(+0.00%)
Sep 29, 2014 2.695 2.739 2.640 2.708 1,039,474 +0.01(+0.25%)
Sep 26, 2014 2.722 2.722 2.654 2.701 1,433,348 -0.02(-0.75%)
Sep 25, 2014 2.722 2.742 2.626 2.722 758,962 -0.01(-0.50%)
Sep 24, 2014 2.818 2.831 2.654 2.736 876,407 -0.08(-2.91%)
Sep 23, 2014 2.872 2.913 2.797 2.818 605,281 -0.07(-2.37%)
Sep 22, 2014 2.907 2.944 2.886 2.886 326,771 -0.05(-1.63%)
Sep 19, 2014 2.989 3.050 2.907 2.934 934,940 -0.08(-2.50%)
Sep 18, 2014 2.989 3.043 2.968 3.009 961,173 +0.02(+0.69%)
Sep 17, 2014 2.996 3.023 2.948 2.989 634,896 -0.02(-0.68%)
Sep 16, 2014 2.982 3.016 2.961 3.009 862,881 +0.03(+1.15%)
Sep 15, 2014 3.091 3.091 2.937 2.975 806,309 -0.12(-3.76%)
Sep 12, 2014 3.132 3.146 3.037 3.091 560,546 -0.04(-1.31%)
Sep 11, 2014 3.139 3.180 3.084 3.132 565,750 -0.04(-1.40%)
Sep 10, 2014 3.075 3.204 3.068 3.177 1,042,183 +0.18(+5.90%)
Sep 09, 2014 3.102 3.143 2.993 3.000 403,220 -0.12(-3.92%)
Sep 08, 2014 3.034 3.143 3.034 3.122 360,143 +0.06(+2.00%)
Sep 05, 2014 3.020 3.075 3.007 3.061 379,411 +0.02(+0.67%)
Sep 04, 2014 3.143 3.143 3.020 3.041 516,120 -0.09(-2.83%)
Sep 03, 2014 3.102 3.170 3.102 3.129 541,402 +0.03(+1.10%)
Sep 02, 2014 3.116 3.122 3.054 3.095 594,257 -0.02(-0.66%)
Aug 29, 2014 3.190 3.116 3.116 3.116 849,395 -0.08(-2.55%)
Aug 28, 2014 3.163 3.218 3.143 3.197 872,999 +0.01(+0.21%)
Aug 27, 2014 3.088 3.211 3.088 3.190 1,707,436 +0.10(+3.08%)
Aug 26, 2014 3.129 3.156 3.061 3.095 1,227,169 -0.04(-1.30%)
Aug 25, 2014 3.163 3.170 3.027 3.136 777,232 -0.02(-0.65%)
Aug 22, 2014 3.197 3.218 3.143 3.156 493,027 -0.03(-0.85%)
Aug 21, 2014 3.197 3.231 3.122 3.184 640,981 -0.03(-0.85%)
Aug 20, 2014 3.231 3.238 3.163 3.211 578,504 -0.04(-1.26%)
Aug 19, 2014 3.122 3.265 3.122 3.252 908,432 +0.16(+5.06%)
Aug 18, 2014 2.898 3.102 2.898 3.095 1,319,136 +0.22(+7.57%)
Aug 15, 2014 2.945 2.993 2.877 2.877 1,937,823 -0.02(-0.70%)
Aug 14, 2014 2.925 2.925 2.820 2.898 4,368,483 +0.02(+0.71%)
Aug 13, 2014 2.932 2.959 2.864 2.877 1,594,389 -0.05(-1.86%)
Aug 12, 2014 3.027 3.102 2.857 2.932 1,466,613 -0.10(-3.36%)
Aug 11, 2014 3.197 3.252 3.020 3.034 1,485,809 -0.16(-5.11%)
Aug 08, 2014 3.231 3.238 3.116 3.197 751,808 -0.05(-1.47%)
Aug 07, 2014 3.381 3.381 3.190 3.245 2,443,684 -0.63(-16.32%)
Aug 06, 2014 3.721 3.908 3.687 3.877 455,764 +0.12(+3.26%)
Aug 05, 2014 3.755 3.803 3.707 3.755 279,092 -0.04(-1.08%)
Aug 04, 2014 3.721 3.816 3.707 3.796 707,292 +0.07(+2.01%)
Aug 01, 2014 3.803 3.803 3.680 3.721 685,658 -0.08(-2.15%)
Jul 31, 2014 3.884 3.945 3.765 3.803 901,929 -0.12(-2.95%)
Jul 30, 2014 3.966 3.986 3.884 3.918 482,122 +0.00(+0.00%)
Jul 29, 2014 3.905 4.000 3.839 3.918 651,053 -0.03(-0.86%)
Jul 28, 2014 4.013 4.013 3.911 3.952 454,560 -0.06(-1.53%)
Jul 25, 2014 4.020 4.068 4.000 4.013 398,085 -0.03(-0.67%)
Jul 24, 2014 4.075 4.133 4.013 4.041 536,949 -0.03(-0.83%)
Jul 23, 2014 4.081 4.115 4.013 4.075 498,836 -0.01(-0.17%)
Jul 22, 2014 3.986 4.081 3.979 4.081 440,743 +0.12(+2.92%)
Jul 21, 2014 4.013 4.061 3.945 3.966 485,491 -0.10(-2.34%)
Jul 18, 2014 4.007 4.075 3.986 4.061 387,177 +0.05(+1.36%)
Jul 17, 2014 4.061 4.102 3.993 4.007 526,714 -0.07(-1.83%)
Jul 16, 2014 4.061 4.115 4.020 4.081 546,764 +0.05(+1.35%)
Jul 15, 2014 4.075 4.095 4.013 4.027 915,138 -0.06(-1.50%)
Jul 14, 2014 4.088 4.115 4.061 4.088 513,932 +0.05(+1.35%)
Jul 11, 2014 4.109 4.177 4.027 4.034 810,700 -0.09(-2.15%)
Jul 10, 2014 4.034 4.150 4.013 4.122 765,127 -0.02(-0.49%)
Jul 09, 2014 4.075 4.197 4.027 4.143 649,921 +0.08(+2.01%)
Jul 08, 2014 4.218 4.224 3.979 4.061 603,006 -0.16(-3.86%)
Jul 07, 2014 4.367 4.374 4.218 4.224 618,207 -0.14(-3.27%)
Jul 03, 2014 4.313 4.367 4.367 4.367 406,469 +0.09(+2.07%)
Jul 02, 2014 4.374 4.456 4.259 4.279 873,271 -0.09(-2.03%)
Jul 01, 2014 4.279 4.408 4.279 4.367 1,510,189 +0.14(+3.22%)
Jun 30, 2014 4.231 4.279 4.170 4.231 1,710,293 -0.03(-0.64%)
Jun 27, 2014 4.102 4.258 4.061 4.258 1,303,297 +0.12(+2.96%)
Jun 26, 2014 4.068 4.136 4.041 4.136 977,889 +0.07(+1.67%)
Jun 25, 2014 3.789 4.075 3.769 4.068 1,884,513 +0.23(+6.03%)
Jun 24, 2014 3.653 3.857 3.653 3.837 1,303,398 +0.19(+5.22%)
Jun 23, 2014 3.673 3.680 3.564 3.646 879,701 -0.03(-0.74%)
Jun 20, 2014 3.769 3.803 3.653 3.673 858,656 -0.07(-2.00%)
Jun 19, 2014 3.769 3.769 3.707 3.748 383,284 +0.00(+0.00%)
Jun 18, 2014 3.694 3.775 3.653 3.748 554,597 +0.07(+1.85%)
Jun 17, 2014 3.701 3.707 3.605 3.680 645,327 -0.01(-0.37%)
Jun 16, 2014 3.639 3.707 3.612 3.694 469,663 +0.05(+1.31%)
Jun 13, 2014 3.728 3.741 3.612 3.646 518,353 -0.05(-1.47%)
Jun 12, 2014 3.789 3.796 3.639 3.701 523,786 -0.08(-2.16%)
Jun 11, 2014 3.877 3.959 3.748 3.782 827,375 -0.05(-1.33%)
Jun 10, 2014 3.806 3.847 3.718 3.833 1,291,910 +0.12(+3.28%)
Jun 06, 2014 3.637 3.728 3.603 3.711 640,574 +0.07(+2.05%)
Jun 05, 2014 3.596 3.644 3.496 3.637 630,044 +0.06(+1.70%)
Jun 04, 2014 3.515 3.576 3.488 3.576 501,439 +0.02(+0.57%)
Jun 03, 2014 3.542 3.589 3.501 3.556 582,087 -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.