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

Entravision Communications Corp (NY: EVC )

2.030 -0.020 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2018 3.014 3.033 2.867 2.941 773,578 -0.11(-3.61%)
May 30, 2018 3.124 3.161 3.014 3.051 819,479 -0.07(-2.35%)
May 29, 2018 3.161 3.161 3.051 3.124 657,291 -0.04(-1.16%)
May 25, 2018 3.161 3.161 3.161 0 +0.11(+3.61%)
May 24, 2018 3.161 3.161 3.051 3.051 244,243 -0.11(-3.49%)
May 23, 2018 3.198 3.198 3.106 3.161 272,137 -0.04(-1.15%)
May 22, 2018 3.198 3.235 3.161 3.198 294,662 +0.00(+0.00%)
May 21, 2018 3.198 3.198 3.124 3.198 244,410 +0.04(+1.16%)
May 18, 2018 3.235 3.308 3.124 3.161 623,031 -0.07(-2.27%)
May 17, 2018 3.161 3.235 3.124 3.235 630,367 +0.07(+2.33%)
May 16, 2018 3.014 3.180 3.014 3.161 533,372 +0.15(+4.88%)
May 15, 2018 3.088 3.088 2.941 3.014 606,205 -0.07(-2.38%)
May 14, 2018 3.051 3.161 3.014 3.088 453,316 +0.04(+1.20%)
May 11, 2018 3.124 3.161 3.014 3.051 599,227 -0.07(-2.35%)
May 10, 2018 3.198 3.235 3.014 3.124 1,354,712 -0.11(-3.41%)
May 09, 2018 3.308 3.345 2.941 3.235 1,502,371 -0.15(-4.35%)
May 08, 2018 3.566 3.566 3.327 3.382 484,790 -0.15(-4.17%)
May 07, 2018 3.492 3.602 3.455 3.529 293,915 +0.04(+1.05%)
May 04, 2018 3.272 3.492 3.272 3.492 275,525 +0.18(+5.56%)
May 03, 2018 3.308 3.345 3.235 3.308 274,034 +0.00(+0.00%)
May 02, 2018 3.419 3.443 3.308 3.308 870,482 -0.15(-4.26%)
May 01, 2018 3.419 3.474 3.308 3.455 336,269 +0.04(+1.08%)
Apr 30, 2018 3.529 3.566 3.419 3.419 446,040 -0.11(-3.12%)
Apr 27, 2018 3.676 3.713 3.492 3.529 356,254 -0.11(-3.03%)
Apr 26, 2018 3.676 3.694 3.566 3.639 553,634 -0.04(-1.00%)
Apr 25, 2018 3.529 3.749 3.455 3.676 313,941 +0.15(+4.17%)
Apr 24, 2018 3.602 3.639 3.419 3.529 690,914 -0.11(-3.03%)
Apr 23, 2018 3.749 3.786 3.602 3.639 401,566 -0.07(-1.98%)
Apr 20, 2018 3.676 3.749 3.639 3.713 775,260 +0.00(+0.00%)
Apr 19, 2018 3.713 3.786 3.676 3.713 537,010 +0.00(+0.00%)
Apr 18, 2018 3.713 3.811 3.676 3.713 627,924 +0.00(+0.00%)
Apr 17, 2018 3.713 3.749 3.584 3.713 800,668 +0.00(+0.00%)
Apr 16, 2018 3.566 3.768 3.492 3.713 674,243 +0.18(+5.21%)
Apr 13, 2018 3.602 3.639 3.510 3.529 564,428 -0.04(-1.03%)
Apr 12, 2018 3.566 3.639 3.529 3.566 565,485 +0.00(+0.00%)
Apr 11, 2018 3.529 3.602 3.492 3.566 671,146 +0.00(+0.00%)
Apr 10, 2018 3.639 3.676 3.529 3.566 702,650 -0.04(-1.02%)
Apr 09, 2018 3.676 3.768 3.566 3.602 1,592,837 +0.00(+0.00%)
Apr 06, 2018 3.639 3.749 3.492 3.602 1,019,146 -0.04(-1.01%)
Apr 05, 2018 3.602 3.676 3.492 3.639 1,229,670 +0.04(+1.02%)
Apr 04, 2018 3.382 3.602 3.308 3.602 1,194,073 +0.22(+6.52%)
Apr 03, 2018 3.382 3.455 3.327 3.382 848,967 +0.04(+1.10%)
Apr 02, 2018 3.419 3.544 3.272 3.345 1,074,829 -0.11(-3.19%)
Mar 29, 2018 3.455 3.455 3.455 0 +0.11(+3.30%)
Mar 28, 2018 3.345 3.419 3.272 3.345 785,613 +0.04(+1.11%)
Mar 27, 2018 3.419 3.419 3.235 3.308 1,057,676 -0.07(-2.17%)
Mar 26, 2018 3.272 3.419 3.272 3.382 949,236 +0.18(+5.75%)
Mar 23, 2018 3.382 3.455 3.198 3.198 1,245,533 -0.18(-5.43%)
Mar 22, 2018 3.455 3.492 3.378 3.382 1,417,421 -0.11(-3.16%)
Mar 21, 2018 3.566 3.786 3.455 3.492 1,656,401 -0.07(-2.06%)
Mar 20, 2018 3.419 3.566 3.345 3.566 1,290,221 +0.15(+4.30%)
Mar 19, 2018 3.749 3.768 3.382 3.419 1,786,415 -0.37(-9.71%)
Mar 16, 2018 3.713 3.786 3.639 3.786 1,846,671 +0.11(+3.00%)
Mar 15, 2018 4.659 4.659 3.639 3.676 2,887,798 -0.91(-19.84%)
Mar 14, 2018 4.622 4.640 4.513 4.586 531,401 +0.00(+0.00%)
Mar 13, 2018 4.695 4.695 4.568 4.586 520,784 -0.11(-2.33%)
Mar 12, 2018 4.695 4.731 4.622 4.695 263,313 +0.00(+0.00%)
Mar 09, 2018 4.622 4.768 4.586 4.695 428,313 +0.07(+1.57%)
Mar 08, 2018 4.659 4.659 4.549 4.622 309,457 +0.00(+0.00%)
Mar 07, 2018 4.695 4.549 4.622 350,741 -0.11(-2.31%)
Mar 06, 2018 4.731 4.750 4.586 4.731 336,212 +0.04(+0.78%)
Mar 05, 2018 4.731 4.750 4.622 4.695 759,959 -0.04(-0.77%)
Mar 02, 2018 4.586 4.768 4.484 4.731 613,598 +0.11(+2.36%)
Mar 01, 2018 4.731 4.804 4.586 4.622 687,292 -0.07(-1.55%)
Feb 28, 2018 5.059 5.059 4.659 4.695 818,555 -0.36(-7.19%)
Feb 27, 2018 5.132 5.132 4.950 5.059 753,262 -0.04(-0.71%)
Feb 26, 2018 5.059 5.168 5.022 5.095 692,047 +0.07(+1.45%)
Feb 23, 2018 4.913 5.059 4.877 5.022 408,501 +0.11(+2.22%)
Feb 22, 2018 4.877 4.913 608,543 -0.07(-1.46%)
Feb 21, 2018 4.913 5.022 4.877 4.986 555,865 +0.11(+2.24%)
Feb 20, 2018 4.913 4.950 4.804 4.877 430,818 -0.07(-1.47%)
Feb 16, 2018 4.950 4.950 4.950 0 +0.00(+0.00%)
Feb 15, 2018 4.877 4.986 4.786 4.950 836,003 +0.07(+1.49%)
Feb 14, 2018 4.768 4.913 4.768 4.877 652,946 +0.11(+2.29%)
Feb 13, 2018 4.695 4.877 4.695 4.768 701,508 +0.07(+1.55%)
Feb 12, 2018 4.731 4.804 4.659 4.695 530,313 -0.04(-0.77%)
Feb 09, 2018 4.695 4.804 4.568 4.731 695,413 +0.07(+1.56%)
Feb 08, 2018 4.731 4.786 4.659 4.659 527,534 -0.04(-0.78%)
Feb 07, 2018 4.695 4.804 4.659 4.695 534,103 -0.04(-0.77%)
Feb 06, 2018 4.586 4.840 4.557 4.731 547,526 -0.07(-1.52%)
Feb 05, 2018 4.840 4.859 4.771 4.804 649,556 -0.07(-1.49%)
Feb 02, 2018 4.913 4.913 4.731 4.877 1,179,027 -0.04(-0.74%)
Feb 01, 2018 5.022 5.059 4.804 4.913 1,246,000 -0.15(-2.88%)
Jan 31, 2018 5.241 5.259 5.022 5.059 1,009,743 -0.18(-3.47%)
Jan 30, 2018 5.386 5.423 5.186 5.241 903,101 -0.15(-2.70%)
Jan 29, 2018 5.386 5.477 5.314 5.386 1,025,595 +0.00(+0.00%)
Jan 26, 2018 5.350 5.423 5.314 5.386 343,973 +0.07(+1.37%)
Jan 25, 2018 5.314 5.350 5.241 5.314 652,920 +0.04(+0.69%)
Jan 24, 2018 5.314 5.350 5.234 5.277 368,347 +0.00(+0.00%)
Jan 23, 2018 5.314 5.350 5.204 5.277 464,626 -0.07(-1.36%)
Jan 22, 2018 5.350 5.423 5.314 5.350 468,694 +0.00(+0.00%)
Jan 19, 2018 5.277 5.423 5.241 5.350 510,505 +0.04(+0.68%)
Jan 18, 2018 5.314 5.332 5.168 5.314 509,203 +0.00(+0.00%)
Jan 17, 2018 5.241 5.441 5.168 5.314 882,618 +0.15(+2.82%)
Jan 16, 2018 5.350 5.386 5.132 5.168 974,732 -0.18(-3.40%)
Jan 12, 2018 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 11, 2018 5.204 5.350 5.204 5.350 1,272,428 +0.15(+2.80%)
Jan 10, 2018 5.277 5.204 565,074 +0.07(+1.42%)
Jan 09, 2018 5.168 5.241 5.132 5.132 427,735 -0.07(-1.40%)
Jan 08, 2018 5.204 5.277 5.132 5.204 615,567 -0.04(-0.69%)
Jan 05, 2018 5.204 5.277 5.168 5.241 548,568 +0.00(+0.00%)
Jan 04, 2018 5.204 5.277 5.132 5.241 1,070,453 +0.11(+2.13%)
Jan 03, 2018 5.095 5.168 5.059 5.132 1,832,344 +0.00(+0.00%)
Jan 02, 2018 5.168 5.241 5.004 5.132 1,950,117 -0.07(-1.40%)
Dec 29, 2017 5.204 5.204 5.204 0 -0.11(-2.05%)
Dec 28, 2017 5.386 5.386 5.168 5.314 1,077,527 -0.07(-1.35%)
Dec 27, 2017 5.386 5.386 5.277 5.386 600,374 +0.04(+0.68%)
Dec 26, 2017 5.350 5.423 5.314 5.350 544,968 -0.04(-0.68%)
Dec 22, 2017 5.386 5.423 5.277 5.386 956,952 +0.00(+0.00%)
Dec 21, 2017 5.459 5.496 5.350 5.386 798,171 -0.07(-1.33%)
Dec 20, 2017 5.678 5.743 5.386 5.459 1,097,357 -0.18(-3.23%)
Dec 19, 2017 5.605 5.750 5.532 5.641 1,972,335 +0.15(+2.65%)
Dec 18, 2017 5.423 5.641 5.423 5.496 2,551,960 +0.04(+0.67%)
Dec 15, 2017 5.496 5.532 5.423 5.459 3,040,460 +0.00(+0.00%)
Dec 14, 2017 5.532 5.568 5.386 5.459 2,893,896 -0.04(-0.66%)
Dec 13, 2017 5.459 5.605 5.423 5.496 2,606,659 +0.07(+1.34%)
Dec 12, 2017 5.531 5.604 5.387 5.423 1,715,063 -0.07(-1.32%)
Dec 11, 2017 5.604 5.604 5.405 5.495 1,341,354 -0.11(-1.94%)
Dec 08, 2017 5.387 5.604 5.314 5.604 2,126,872 +0.00(+0.00%)
Dec 07, 2017 5.351 5.459 5.314 1,999,509 +0.00(+0.00%)
Dec 06, 2017 5.351 5.423 5.314 5.351 2,595,564 +0.00(+0.00%)
Dec 05, 2017 5.387 5.495 5.351 5.351 1,212,144 -0.07(-1.33%)
Dec 04, 2017 5.387 5.423 5.387 5.423 2,206,487 +0.07(+1.35%)
Dec 01, 2017 5.134 5.369 5.097 5.351 2,165,834 +0.25(+4.96%)
Nov 30, 2017 5.061 5.134 5.007 5.097 1,619,134 +0.04(+0.71%)
Nov 29, 2017 4.917 5.134 4.888 5.061 1,284,893 +0.11(+2.19%)
Nov 28, 2017 4.736 4.971 4.736 4.953 1,259,125 +0.22(+4.58%)
Nov 27, 2017 4.700 4.772 4.627 4.736 3,134,911 +0.07(+1.55%)
Nov 24, 2017 4.664 4.700 4.627 4.664 202,657 +0.00(+0.00%)
Nov 22, 2017 4.700 4.736 4.591 4.664 767,420 -0.04(-0.77%)
Nov 21, 2017 4.664 4.736 4.591 4.700 1,181,106 +0.00(+0.00%)
Nov 20, 2017 4.519 4.736 4.483 4.700 2,085,566 +0.22(+4.84%)
Nov 17, 2017 4.338 4.519 4.302 4.483 1,695,067 +0.14(+3.33%)
Nov 16, 2017 4.194 4.338 4.157 4.338 1,990,704 +0.18(+4.35%)
Nov 15, 2017 4.121 4.230 4.085 4.157 1,689,271 +0.04(+0.88%)
Nov 14, 2017 4.157 4.194 4.085 4.121 1,294,823 -0.04(-0.87%)
Nov 13, 2017 4.194 4.250 4.103 4.157 863,364 +0.00(+0.00%)
Nov 10, 2017 4.085 4.302 4.085 4.157 1,159,759 +0.04(+0.88%)
Nov 09, 2017 4.194 4.230 4.103 4.121 1,513,293 -0.11(-2.56%)
Nov 08, 2017 4.157 4.248 4.121 4.230 1,474,074 +0.11(+2.63%)
Nov 07, 2017 3.868 4.230 3.836 4.121 1,389,032 +0.29(+7.55%)
Nov 06, 2017 3.724 3.904 3.724 3.832 1,731,635 +0.14(+3.92%)
Nov 03, 2017 3.977 3.977 3.651 3.688 821,233 -0.04(-0.97%)
Nov 02, 2017 3.760 3.868 3.688 3.724 1,110,076 -0.07(-1.90%)
Nov 01, 2017 3.760 3.832 3.724 3.796 503,081 +0.04(+0.96%)
Oct 31, 2017 3.760 3.796 3.724 3.760 646,007 +0.00(+0.00%)
Oct 30, 2017 3.832 3.850 3.724 3.760 473,725 -0.04(-0.95%)
Oct 27, 2017 3.868 3.868 3.760 3.796 424,054 -0.07(-1.87%)
Oct 26, 2017 3.796 3.904 3.796 3.868 307,099 +0.07(+1.90%)
Oct 25, 2017 3.796 3.868 3.778 3.796 272,363 -0.04(-0.94%)
Oct 24, 2017 3.832 3.904 3.832 3.832 297,840 +0.04(+0.95%)
Oct 23, 2017 3.832 3.904 3.760 3.796 196,973 -0.04(-0.94%)
Oct 20, 2017 3.832 3.904 3.796 3.832 222,443 +0.00(+0.00%)
Oct 19, 2017 3.868 3.904 3.796 3.832 243,568 -0.07(-1.85%)
Oct 18, 2017 3.904 3.941 3.868 3.904 214,098 +0.04(+0.93%)
Oct 17, 2017 3.868 3.904 3.796 3.868 300,944 +0.00(+0.00%)
Oct 16, 2017 3.868 3.904 3.832 3.868 358,849 +0.04(+0.94%)
Oct 13, 2017 3.796 3.904 3.760 3.832 286,491 +0.00(+0.00%)
Oct 12, 2017 3.977 3.977 3.832 3.832 509,474 -0.11(-2.75%)
Oct 11, 2017 3.977 4.013 3.760 3.941 1,006,167 -0.07(-1.80%)
Oct 10, 2017 4.121 4.121 3.941 4.013 568,227 -0.07(-1.77%)
Oct 09, 2017 4.121 4.194 4.049 4.085 324,105 -0.07(-1.74%)
Oct 06, 2017 4.157 4.194 4.067 4.157 332,713 +0.00(+0.00%)
Oct 05, 2017 4.194 4.230 4.121 4.157 361,510 +0.00(+0.00%)
Oct 04, 2017 4.157 4.194 4.103 4.157 302,545 +0.04(+0.88%)
Oct 03, 2017 4.157 4.194 4.085 4.121 337,463 +0.00(+0.00%)
Oct 02, 2017 4.157 4.176 4.049 4.121 495,688 +0.00(+0.00%)
Sep 29, 2017 4.194 4.194 4.067 4.121 502,453 -0.04(-0.87%)
Sep 28, 2017 4.157 4.194 4.085 4.157 327,483 -0.04(-0.86%)
Sep 27, 2017 4.194 4.223 4.129 4.194 432,876 +0.04(+0.87%)
Sep 26, 2017 4.157 4.230 4.085 4.157 428,561 +0.00(+0.00%)
Sep 25, 2017 4.157 4.230 4.121 4.157 459,401 +0.00(+0.00%)
Sep 22, 2017 4.157 4.194 4.085 4.157 277,589 +0.00(+0.00%)
Sep 21, 2017 4.121 4.157 4.049 4.157 317,833 +0.04(+0.88%)
Sep 20, 2017 4.157 4.194 4.049 4.121 344,721 -0.04(-0.87%)
Sep 19, 2017 4.194 4.215 4.121 4.157 235,787 -0.04(-0.86%)
Sep 18, 2017 4.085 4.230 4.049 4.194 451,597 +0.07(+1.75%)
Sep 15, 2017 4.121 4.121 4.013 4.121 687,772 +0.07(+1.79%)
Sep 14, 2017 4.085 4.085 3.995 4.049 289,504 +0.00(+0.00%)
Sep 13, 2017 3.904 4.067 3.904 4.049 346,821 +0.14(+3.70%)
Sep 12, 2017 3.904 3.958 3.869 3.904 465,724 +0.00(+0.00%)
Sep 11, 2017 3.904 3.940 3.869 3.904 322,686 +0.00(+0.00%)
Sep 08, 2017 3.940 3.940 3.869 3.904 313,699 -0.04(-0.91%)
Sep 07, 2017 3.976 3.976 3.869 3.940 424,226 -0.04(-0.90%)
Sep 06, 2017 3.976 4.012 3.904 3.976 370,473 +0.00(+0.00%)
Sep 05, 2017 4.012 4.066 3.904 3.976 449,379 -0.07(-1.77%)
Sep 01, 2017 4.012 4.084 3.976 4.048 306,646 +0.07(+1.80%)
Aug 31, 2017 4.012 4.071 3.869 3.976 506,556 -0.07(-1.77%)
Aug 30, 2017 4.012 4.084 3.976 4.048 120,945 +0.04(+0.89%)
Aug 29, 2017 3.940 4.084 3.904 4.012 604,718 +0.04(+0.90%)
Aug 28, 2017 4.048 4.084 3.940 3.976 574,686 -0.04(-0.89%)
Aug 25, 2017 3.976 4.048 3.976 4.012 266,031 +0.04(+0.90%)
Aug 24, 2017 4.048 4.119 3.976 3.976 289,615 -0.07(-1.77%)
Aug 23, 2017 4.012 4.066 3.940 4.048 380,756 +0.04(+0.89%)
Aug 22, 2017 3.976 4.048 3.976 4.012 273,774 +0.04(+0.90%)
Aug 21, 2017 4.012 4.048 3.904 3.976 624,674 -0.07(-1.77%)
Aug 18, 2017 3.904 4.084 3.904 4.048 637,964 +0.11(+2.73%)
Aug 17, 2017 3.976 4.084 3.940 3.940 591,438 -0.07(-1.79%)
Aug 16, 2017 4.119 4.155 4.012 4.012 349,511 -0.11(-2.61%)
Aug 15, 2017 4.263 4.263 4.084 4.119 513,307 -0.14(-3.36%)
Aug 14, 2017 4.298 4.334 4.191 4.263 515,027 +0.00(+0.00%)
Aug 11, 2017 4.084 4.298 4.012 4.263 517,603 +0.11(+2.59%)
Aug 10, 2017 4.191 4.263 4.084 4.155 492,966 -0.07(-1.69%)
Aug 09, 2017 4.298 4.298 4.191 4.227 654,319 -0.11(-2.48%)
Aug 08, 2017 4.263 4.334 4.155 4.334 928,533 +0.04(+0.83%)
Aug 07, 2017 4.370 4.370 4.227 4.298 571,947 -0.07(-1.64%)
Aug 04, 2017 4.513 4.549 4.316 4.370 1,082,161 -0.14(-3.17%)
Aug 03, 2017 4.657 4.782 4.370 4.513 776,963 -0.11(-2.33%)
Aug 02, 2017 4.728 4.728 4.585 4.621 848,576 -0.11(-2.27%)
Aug 01, 2017 4.692 4.728 4.603 4.728 482,596 +0.07(+1.54%)
Jul 31, 2017 4.657 4.692 4.585 4.657 527,704 +0.00(+0.00%)
Jul 28, 2017 4.657 4.728 4.657 4.657 913,003 +0.00(+0.00%)
Jul 27, 2017 4.728 4.800 4.657 4.657 479,296 -0.04(-0.76%)
Jul 26, 2017 4.800 4.836 4.692 4.692 208,632 -0.11(-2.24%)
Jul 25, 2017 4.836 4.854 4.764 4.800 507,805 +0.00(+0.00%)
Jul 24, 2017 4.872 4.907 4.764 4.800 591,654 -0.11(-2.19%)
Jul 21, 2017 4.907 4.943 4.764 4.907 412,806 +0.04(+0.74%)
Jul 20, 2017 4.764 4.907 4.728 4.872 682,643 +0.11(+2.26%)
Jul 19, 2017 4.800 4.836 4.728 4.764 321,838 -0.04(-0.75%)
Jul 18, 2017 4.872 4.872 4.764 4.800 281,163 -0.07(-1.47%)
Jul 17, 2017 4.836 4.907 4.764 4.872 675,073 +0.00(+0.00%)
Jul 14, 2017 4.836 4.889 4.782 4.872 253,613 +0.04(+0.74%)
Jul 13, 2017 4.728 4.872 4.692 4.836 563,779 +0.07(+1.50%)
Jul 12, 2017 4.800 4.800 4.675 4.764 411,005 +0.00(+0.00%)
Jul 11, 2017 4.692 4.764 4.657 4.764 645,707 +0.07(+1.53%)
Jul 10, 2017 4.728 4.800 4.621 4.692 812,045 +0.00(+0.00%)
Jul 07, 2017 4.657 4.692 4.621 4.692 175,743 +0.04(+0.77%)
Jul 06, 2017 4.657 4.728 4.585 4.657 715,707 -0.07(-1.52%)
Jul 05, 2017 4.764 4.764 4.621 4.728 352,456 -0.04(-0.75%)
Jul 03, 2017 4.728 4.764 4.621 4.764 214,301 +0.04(+0.76%)
Jun 30, 2017 4.764 4.792 4.585 4.728 437,536 -0.04(-0.75%)
Jun 29, 2017 4.764 4.764 4.621 4.764 453,250 +0.00(+0.00%)
Jun 28, 2017 4.585 4.818 4.549 4.764 654,561 +0.18(+3.91%)
Jun 27, 2017 4.657 4.657 4.585 4.585 186,492 -0.07(-1.54%)
Jun 26, 2017 4.621 4.657 4.549 4.657 493,574 +0.04(+0.78%)
Jun 23, 2017 4.621 4.657 4.549 4.621 927,521 +0.00(+0.00%)
Jun 22, 2017 4.549 4.657 4.513 4.621 806,922 +0.07(+1.57%)
Jun 21, 2017 4.513 4.585 4.442 4.549 1,005,861 +0.04(+0.79%)
Jun 20, 2017 4.585 4.657 4.478 4.513 433,050 -0.07(-1.56%)
Jun 19, 2017 4.513 4.621 4.442 4.585 554,353 +0.07(+1.59%)
Jun 16, 2017 4.406 4.549 4.370 4.513 1,113,299 +0.04(+0.80%)
Jun 15, 2017 4.478 4.531 4.406 4.478 627,248 -0.04(-0.79%)
Jun 14, 2017 4.370 4.549 4.370 4.513 942,356 +0.11(+2.44%)
Jun 13, 2017 4.298 4.442 4.263 4.406 432,492 +0.09(+2.18%)
Jun 12, 2017 4.241 4.330 4.169 4.312 640,334 +0.04(+0.83%)
Jun 09, 2017 4.134 4.276 4.062 4.276 407,473 +0.14(+3.45%)
Jun 08, 2017 4.062 4.169 4.040 4.134 335,395 +0.11(+2.65%)
Jun 07, 2017 4.098 4.169 3.956 4.027 527,279 -0.07(-1.74%)
Jun 06, 2017 4.134 4.169 4.062 4.098 252,645 -0.04(-0.86%)
Jun 05, 2017 4.205 4.241 4.134 4.134 242,411 -0.11(-2.52%)
Jun 02, 2017 4.169 4.294 4.169 4.241 416,345 +0.04(+0.85%)
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.