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: 4:10 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 4.643 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.