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

Entravision Communications Corp (NY: EVC )

2.025 +0.105 (+5.47%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 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 3.011 3.029 2.864 2.937 774,478 -0.11(-3.61%)
May 30, 2018 3.121 3.158 3.011 3.047 820,432 -0.07(-2.35%)
May 29, 2018 3.158 3.158 3.047 3.121 658,056 -0.04(-1.16%)
May 25, 2018 3.158 3.158 3.158 0 +0.11(+3.61%)
May 24, 2018 3.158 3.158 3.047 3.047 244,527 -0.11(-3.49%)
May 23, 2018 3.194 3.194 3.102 3.158 272,454 -0.04(-1.15%)
May 22, 2018 3.194 3.231 3.158 3.194 295,005 +0.00(+0.00%)
May 21, 2018 3.194 3.194 3.121 3.194 244,694 +0.04(+1.16%)
May 18, 2018 3.231 3.304 3.121 3.158 623,756 -0.07(-2.27%)
May 17, 2018 3.158 3.231 3.121 3.231 631,100 +0.07(+2.33%)
May 16, 2018 3.011 3.176 3.011 3.158 533,993 +0.15(+4.88%)
May 15, 2018 3.084 3.084 2.937 3.011 606,911 -0.07(-2.38%)
May 14, 2018 3.047 3.158 3.011 3.084 453,844 +0.04(+1.20%)
May 11, 2018 3.121 3.158 3.011 3.047 599,925 -0.07(-2.35%)
May 10, 2018 3.194 3.231 3.011 3.121 1,356,289 -0.11(-3.41%)
May 09, 2018 3.304 3.341 2.937 3.231 1,504,120 -0.15(-4.35%)
May 08, 2018 3.561 3.561 3.323 3.378 485,354 -0.15(-4.17%)
May 07, 2018 3.488 3.598 3.451 3.525 294,257 +0.04(+1.05%)
May 04, 2018 3.268 3.488 3.268 3.488 275,846 +0.18(+5.56%)
May 03, 2018 3.304 3.341 3.231 3.304 274,353 +0.00(+0.00%)
May 02, 2018 3.415 3.439 3.304 3.304 871,495 -0.15(-4.26%)
May 01, 2018 3.415 3.470 3.304 3.451 336,660 +0.04(+1.08%)
Apr 30, 2018 3.525 3.561 3.415 3.415 446,559 -0.11(-3.13%)
Apr 27, 2018 3.672 3.708 3.488 3.525 356,669 -0.11(-3.03%)
Apr 26, 2018 3.672 3.690 3.561 3.635 554,278 -0.04(-1.00%)
Apr 25, 2018 3.525 3.745 3.451 3.672 314,306 +0.15(+4.17%)
Apr 24, 2018 3.598 3.635 3.415 3.525 691,719 -0.11(-3.03%)
Apr 23, 2018 3.745 3.782 3.598 3.635 402,034 -0.07(-1.98%)
Apr 20, 2018 3.672 3.745 3.635 3.708 776,163 +0.00(+0.00%)
Apr 19, 2018 3.708 3.782 3.672 3.708 537,636 +0.00(+0.00%)
Apr 18, 2018 3.708 3.807 3.672 3.708 628,655 +0.00(+0.00%)
Apr 17, 2018 3.708 3.745 3.580 3.708 801,600 +0.00(+0.00%)
Apr 16, 2018 3.561 3.763 3.488 3.708 675,028 +0.18(+5.21%)
Apr 13, 2018 3.598 3.635 3.506 3.525 565,085 -0.04(-1.03%)
Apr 12, 2018 3.561 3.635 3.525 3.561 566,144 +0.00(+0.00%)
Apr 11, 2018 3.525 3.598 3.488 3.561 671,927 +0.00(+0.00%)
Apr 10, 2018 3.635 3.672 3.525 3.561 703,468 -0.04(-1.02%)
Apr 09, 2018 3.672 3.763 3.561 3.598 1,594,691 +0.00(+0.00%)
Apr 06, 2018 3.635 3.745 3.488 3.598 1,020,332 -0.04(-1.01%)
Apr 05, 2018 3.598 3.672 3.488 3.635 1,231,102 +0.04(+1.02%)
Apr 04, 2018 3.378 3.598 3.304 3.598 1,195,463 +0.22(+6.52%)
Apr 03, 2018 3.378 3.451 3.323 3.378 849,955 +0.04(+1.10%)
Apr 02, 2018 3.415 3.539 3.268 3.341 1,076,080 -0.11(-3.19%)
Mar 29, 2018 3.451 3.451 3.451 0 +0.11(+3.30%)
Mar 28, 2018 3.341 3.415 3.268 3.341 786,528 +0.04(+1.11%)
Mar 27, 2018 3.415 3.415 3.231 3.304 1,058,907 -0.07(-2.17%)
Mar 26, 2018 3.268 3.415 3.268 3.378 950,341 +0.18(+5.75%)
Mar 23, 2018 3.378 3.451 3.194 3.194 1,246,983 -0.18(-5.43%)
Mar 22, 2018 3.451 3.488 3.374 3.378 1,419,071 -0.11(-3.16%)
Mar 21, 2018 3.561 3.782 3.451 3.488 1,658,329 -0.07(-2.06%)
Mar 20, 2018 3.415 3.561 3.341 3.561 1,291,723 +0.15(+4.30%)
Mar 19, 2018 3.745 3.763 3.378 3.415 1,788,495 -0.37(-9.71%)
Mar 16, 2018 3.708 3.782 3.635 3.782 1,848,820 +0.11(+3.00%)
Mar 15, 2018 4.653 4.653 3.635 3.672 2,891,159 -0.91(-19.84%)
Mar 14, 2018 4.617 4.635 4.508 4.580 532,020 +0.00(+0.00%)
Mar 13, 2018 4.689 4.689 4.562 4.580 521,390 -0.11(-2.33%)
Mar 12, 2018 4.689 4.726 4.617 4.689 263,619 +0.00(+0.00%)
Mar 09, 2018 4.617 4.762 4.580 4.689 428,812 +0.07(+1.57%)
Mar 08, 2018 4.653 4.653 4.544 4.617 309,817 +0.00(+0.00%)
Mar 07, 2018 4.689 4.544 4.617 351,150 -0.11(-2.31%)
Mar 06, 2018 4.726 4.744 4.580 4.726 336,603 +0.04(+0.78%)
Mar 05, 2018 4.726 4.744 4.617 4.689 760,844 -0.04(-0.77%)
Mar 02, 2018 4.580 4.762 4.479 4.726 614,313 +0.11(+2.36%)
Mar 01, 2018 4.726 4.799 4.580 4.617 688,092 -0.07(-1.55%)
Feb 28, 2018 5.053 5.053 4.653 4.689 819,508 -0.36(-7.19%)
Feb 27, 2018 5.126 5.126 4.944 5.053 754,138 -0.04(-0.71%)
Feb 26, 2018 5.053 5.162 5.017 5.089 692,852 +0.07(+1.45%)
Feb 23, 2018 4.908 5.053 4.871 5.017 408,977 +0.11(+2.22%)
Feb 22, 2018 4.871 4.908 609,251 -0.07(-1.46%)
Feb 21, 2018 4.908 5.017 4.871 4.980 556,512 +0.11(+2.24%)
Feb 20, 2018 4.908 4.944 4.799 4.871 431,319 -0.07(-1.47%)
Feb 16, 2018 4.944 4.944 4.944 0 +0.00(+0.00%)
Feb 15, 2018 4.871 4.980 4.780 4.944 836,976 +0.07(+1.49%)
Feb 14, 2018 4.762 4.908 4.762 4.871 653,706 +0.11(+2.29%)
Feb 13, 2018 4.689 4.871 4.689 4.762 702,325 +0.07(+1.55%)
Feb 12, 2018 4.726 4.799 4.653 4.689 530,930 -0.04(-0.77%)
Feb 09, 2018 4.689 4.799 4.562 4.726 696,222 +0.07(+1.56%)
Feb 08, 2018 4.726 4.780 4.653 4.653 528,148 -0.04(-0.78%)
Feb 07, 2018 4.689 4.799 4.653 4.689 534,725 -0.04(-0.77%)
Feb 06, 2018 4.580 4.835 4.551 4.726 548,163 -0.07(-1.52%)
Feb 05, 2018 4.835 4.853 4.766 4.799 650,312 -0.07(-1.49%)
Feb 02, 2018 4.908 4.908 4.726 4.871 1,180,399 -0.04(-0.74%)
Feb 01, 2018 5.017 5.053 4.799 4.908 1,247,450 -0.15(-2.88%)
Jan 31, 2018 5.235 5.253 5.017 5.053 1,010,918 -0.18(-3.47%)
Jan 30, 2018 5.380 5.417 5.180 5.235 904,152 -0.15(-2.70%)
Jan 29, 2018 5.380 5.471 5.307 5.380 1,026,789 +0.00(+0.00%)
Jan 26, 2018 5.344 5.417 5.307 5.380 344,373 +0.07(+1.37%)
Jan 25, 2018 5.307 5.344 5.235 5.307 653,680 +0.04(+0.69%)
Jan 24, 2018 5.307 5.344 5.227 5.271 368,776 +0.00(+0.00%)
Jan 23, 2018 5.307 5.344 5.198 5.271 465,167 -0.07(-1.36%)
Jan 22, 2018 5.344 5.417 5.307 5.344 469,240 +0.00(+0.00%)
Jan 19, 2018 5.271 5.417 5.235 5.344 511,099 +0.04(+0.68%)
Jan 18, 2018 5.307 5.326 5.162 5.307 509,795 +0.00(+0.00%)
Jan 17, 2018 5.235 5.435 5.162 5.307 883,646 +0.15(+2.82%)
Jan 16, 2018 5.344 5.380 5.126 5.162 975,867 -0.18(-3.40%)
Jan 12, 2018 5.344 5.344 5.344 0 +0.00(+0.00%)
Jan 11, 2018 5.198 5.344 5.198 5.344 1,273,909 +0.15(+2.80%)
Jan 10, 2018 5.271 5.198 565,731 +0.07(+1.42%)
Jan 09, 2018 5.162 5.235 5.126 5.126 428,233 -0.07(-1.40%)
Jan 08, 2018 5.198 5.271 5.126 5.198 616,284 -0.04(-0.69%)
Jan 05, 2018 5.198 5.271 5.162 5.235 549,207 +0.00(+0.00%)
Jan 04, 2018 5.198 5.271 5.126 5.235 1,071,699 +0.11(+2.13%)
Jan 03, 2018 5.089 5.162 5.053 5.126 1,834,477 +0.00(+0.00%)
Jan 02, 2018 5.162 5.235 4.998 5.126 1,952,387 -0.07(-1.40%)
Dec 29, 2017 5.198 5.198 5.198 0 -0.11(-2.05%)
Dec 28, 2017 5.380 5.380 5.162 5.307 1,078,782 -0.07(-1.35%)
Dec 27, 2017 5.380 5.380 5.271 5.380 601,073 +0.04(+0.68%)
Dec 26, 2017 5.344 5.417 5.307 5.344 545,602 -0.04(-0.68%)
Dec 22, 2017 5.380 5.417 5.271 5.380 958,066 +0.00(+0.00%)
Dec 21, 2017 5.453 5.489 5.344 5.380 799,100 -0.07(-1.33%)
Dec 20, 2017 5.671 5.736 5.380 5.453 1,098,634 -0.18(-3.23%)
Dec 19, 2017 5.598 5.744 5.526 5.635 1,974,631 +0.15(+2.65%)
Dec 18, 2017 5.417 5.635 5.417 5.489 2,554,931 +0.04(+0.67%)
Dec 15, 2017 5.489 5.526 5.417 5.453 3,043,999 +0.00(+0.00%)
Dec 14, 2017 5.526 5.562 5.380 5.453 2,897,265 -0.04(-0.66%)
Dec 13, 2017 5.453 5.598 5.417 5.489 2,609,693 +0.07(+1.34%)
Dec 12, 2017 5.525 5.597 5.380 5.417 1,717,060 -0.07(-1.32%)
Dec 11, 2017 5.597 5.597 5.398 5.489 1,342,916 -0.11(-1.94%)
Dec 08, 2017 5.380 5.597 5.308 5.597 2,129,348 +0.00(+0.00%)
Dec 07, 2017 5.344 5.453 5.308 2,001,837 +0.00(+0.00%)
Dec 06, 2017 5.344 5.417 5.308 5.344 2,598,586 +0.00(+0.00%)
Dec 05, 2017 5.380 5.489 5.344 5.344 1,213,556 -0.07(-1.33%)
Dec 04, 2017 5.380 5.417 5.380 5.417 2,209,056 +0.07(+1.35%)
Dec 01, 2017 5.128 5.362 5.092 5.344 2,168,356 +0.25(+4.96%)
Nov 30, 2017 5.055 5.128 5.001 5.092 1,621,019 +0.04(+0.71%)
Nov 29, 2017 4.911 5.128 4.882 5.055 1,286,389 +0.11(+2.19%)
Nov 28, 2017 4.730 4.965 4.730 4.947 1,260,591 +0.22(+4.58%)
Nov 27, 2017 4.694 4.767 4.622 4.730 3,138,561 +0.07(+1.55%)
Nov 24, 2017 4.658 4.694 4.622 4.658 202,893 +0.00(+0.00%)
Nov 22, 2017 4.694 4.730 4.586 4.658 768,314 -0.04(-0.77%)
Nov 21, 2017 4.658 4.730 4.586 4.694 1,182,481 +0.00(+0.00%)
Nov 20, 2017 4.514 4.730 4.478 4.694 2,087,994 +0.22(+4.84%)
Nov 17, 2017 4.333 4.514 4.297 4.478 1,697,040 +0.14(+3.33%)
Nov 16, 2017 4.189 4.333 4.153 4.333 1,993,022 +0.18(+4.35%)
Nov 15, 2017 4.117 4.225 4.080 4.153 1,691,237 +0.04(+0.88%)
Nov 14, 2017 4.153 4.189 4.080 4.117 1,296,330 -0.04(-0.87%)
Nov 13, 2017 4.189 4.245 4.098 4.153 864,369 +0.00(+0.00%)
Nov 10, 2017 4.080 4.297 4.080 4.153 1,161,109 +0.04(+0.88%)
Nov 09, 2017 4.189 4.225 4.098 4.117 1,515,055 -0.11(-2.56%)
Nov 08, 2017 4.153 4.243 4.117 4.225 1,475,790 +0.11(+2.63%)
Nov 07, 2017 3.864 4.225 3.831 4.117 1,390,649 +0.29(+7.55%)
Nov 06, 2017 3.719 3.900 3.719 3.828 1,733,651 +0.14(+3.92%)
Nov 03, 2017 3.972 3.972 3.647 3.683 822,189 -0.04(-0.97%)
Nov 02, 2017 3.755 3.864 3.683 3.719 1,111,368 -0.07(-1.90%)
Nov 01, 2017 3.755 3.828 3.719 3.792 503,667 +0.04(+0.96%)
Oct 31, 2017 3.755 3.792 3.719 3.755 646,759 +0.00(+0.00%)
Oct 30, 2017 3.828 3.846 3.719 3.755 474,276 -0.04(-0.95%)
Oct 27, 2017 3.864 3.864 3.755 3.792 424,548 -0.07(-1.87%)
Oct 26, 2017 3.792 3.900 3.792 3.864 307,457 +0.07(+1.90%)
Oct 25, 2017 3.792 3.864 3.773 3.792 272,680 -0.04(-0.94%)
Oct 24, 2017 3.828 3.900 3.828 3.828 298,187 +0.04(+0.95%)
Oct 23, 2017 3.828 3.900 3.755 3.792 197,202 -0.04(-0.94%)
Oct 20, 2017 3.828 3.900 3.792 3.828 222,702 +0.00(+0.00%)
Oct 19, 2017 3.864 3.900 3.792 3.828 243,851 -0.07(-1.85%)
Oct 18, 2017 3.900 3.936 3.864 3.900 214,347 +0.04(+0.93%)
Oct 17, 2017 3.864 3.900 3.792 3.864 301,294 +0.00(+0.00%)
Oct 16, 2017 3.864 3.900 3.828 3.864 359,267 +0.04(+0.94%)
Oct 13, 2017 3.792 3.900 3.755 3.828 286,824 +0.00(+0.00%)
Oct 12, 2017 3.972 3.972 3.828 3.828 510,067 -0.11(-2.75%)
Oct 11, 2017 3.972 4.008 3.755 3.936 1,007,339 -0.07(-1.80%)
Oct 10, 2017 4.117 4.117 3.936 4.008 568,889 -0.07(-1.77%)
Oct 09, 2017 4.117 4.189 4.044 4.080 324,483 -0.07(-1.74%)
Oct 06, 2017 4.153 4.189 4.062 4.153 333,101 +0.00(+0.00%)
Oct 05, 2017 4.189 4.225 4.117 4.153 361,931 +0.00(+0.00%)
Oct 04, 2017 4.153 4.189 4.098 4.153 302,897 +0.04(+0.88%)
Oct 03, 2017 4.153 4.189 4.080 4.117 337,856 +0.00(+0.00%)
Oct 02, 2017 4.153 4.171 4.044 4.117 496,265 +0.00(+0.00%)
Sep 29, 2017 4.189 4.189 4.062 4.117 503,038 -0.04(-0.87%)
Sep 28, 2017 4.153 4.189 4.080 4.153 327,864 -0.04(-0.86%)
Sep 27, 2017 4.189 4.218 4.124 4.189 433,380 +0.04(+0.87%)
Sep 26, 2017 4.153 4.225 4.080 4.153 429,060 +0.00(+0.00%)
Sep 25, 2017 4.153 4.225 4.117 4.153 459,935 +0.00(+0.00%)
Sep 22, 2017 4.153 4.189 4.080 4.153 277,913 +0.00(+0.00%)
Sep 21, 2017 4.117 4.153 4.044 4.153 318,203 +0.04(+0.88%)
Sep 20, 2017 4.153 4.189 4.044 4.117 345,122 -0.04(-0.87%)
Sep 19, 2017 4.189 4.210 4.117 4.153 236,061 -0.04(-0.86%)
Sep 18, 2017 4.080 4.225 4.044 4.189 452,123 +0.07(+1.75%)
Sep 15, 2017 4.117 4.117 4.008 4.117 688,573 +0.07(+1.79%)
Sep 14, 2017 4.080 4.080 3.990 4.044 289,841 +0.00(+0.00%)
Sep 13, 2017 3.900 4.062 3.900 4.044 347,224 +0.14(+3.70%)
Sep 12, 2017 3.900 3.954 3.864 3.900 466,266 +0.00(+0.00%)
Sep 11, 2017 3.900 3.936 3.864 3.900 323,061 +0.00(+0.00%)
Sep 08, 2017 3.936 3.936 3.864 3.900 314,064 -0.04(-0.91%)
Sep 07, 2017 3.971 3.971 3.864 3.936 424,719 -0.04(-0.90%)
Sep 06, 2017 3.971 4.007 3.900 3.971 370,904 +0.00(+0.00%)
Sep 05, 2017 4.007 4.061 3.900 3.971 449,902 -0.07(-1.77%)
Sep 01, 2017 4.007 4.079 3.971 4.043 307,003 +0.07(+1.80%)
Aug 31, 2017 4.007 4.066 3.864 3.971 507,145 -0.07(-1.77%)
Aug 30, 2017 4.007 4.079 3.971 4.043 121,085 +0.04(+0.89%)
Aug 29, 2017 3.936 4.079 3.900 4.007 605,422 +0.04(+0.90%)
Aug 28, 2017 4.043 4.079 3.936 3.971 575,355 -0.04(-0.89%)
Aug 25, 2017 3.971 4.043 3.971 4.007 266,341 +0.04(+0.90%)
Aug 24, 2017 4.043 4.115 3.971 3.971 289,952 -0.07(-1.77%)
Aug 23, 2017 4.007 4.061 3.936 4.043 381,199 +0.04(+0.89%)
Aug 22, 2017 3.971 4.043 3.971 4.007 274,092 +0.04(+0.90%)
Aug 21, 2017 4.007 4.043 3.900 3.971 625,401 -0.07(-1.77%)
Aug 18, 2017 3.900 4.079 3.900 4.043 638,707 +0.11(+2.73%)
Aug 17, 2017 3.971 4.079 3.936 3.936 592,126 -0.07(-1.79%)
Aug 16, 2017 4.115 4.150 4.007 4.007 349,918 -0.11(-2.61%)
Aug 15, 2017 4.258 4.258 4.079 4.115 513,905 -0.14(-3.36%)
Aug 14, 2017 4.293 4.329 4.186 4.258 515,627 +0.00(+0.00%)
Aug 11, 2017 4.079 4.293 4.007 4.258 518,205 +0.11(+2.59%)
Aug 10, 2017 4.186 4.258 4.079 4.150 493,540 -0.07(-1.69%)
Aug 09, 2017 4.293 4.293 4.186 4.222 655,081 -0.11(-2.48%)
Aug 08, 2017 4.258 4.329 4.150 4.329 929,614 +0.04(+0.83%)
Aug 07, 2017 4.365 4.365 4.222 4.293 572,613 -0.07(-1.64%)
Aug 04, 2017 4.508 4.544 4.311 4.365 1,083,420 -0.14(-3.17%)
Aug 03, 2017 4.651 4.776 4.365 4.508 777,868 -0.11(-2.33%)
Aug 02, 2017 4.723 4.723 4.580 4.615 849,564 -0.11(-2.27%)
Aug 01, 2017 4.687 4.723 4.598 4.723 483,158 +0.07(+1.54%)
Jul 31, 2017 4.651 4.687 4.580 4.651 528,319 +0.00(+0.00%)
Jul 28, 2017 4.651 4.723 4.651 4.651 914,066 +0.00(+0.00%)
Jul 27, 2017 4.723 4.794 4.651 4.651 479,854 -0.04(-0.76%)
Jul 26, 2017 4.794 4.830 4.687 4.687 208,875 -0.11(-2.24%)
Jul 25, 2017 4.830 4.848 4.759 4.794 508,396 +0.00(+0.00%)
Jul 24, 2017 4.866 4.902 4.759 4.794 592,343 -0.11(-2.19%)
Jul 21, 2017 4.902 4.937 4.759 4.902 413,287 +0.04(+0.74%)
Jul 20, 2017 4.759 4.902 4.723 4.866 683,437 +0.11(+2.26%)
Jul 19, 2017 4.794 4.830 4.723 4.759 322,213 -0.04(-0.75%)
Jul 18, 2017 4.866 4.866 4.759 4.794 281,491 -0.07(-1.47%)
Jul 17, 2017 4.830 4.902 4.759 4.866 675,859 +0.00(+0.00%)
Jul 14, 2017 4.830 4.884 4.776 4.866 253,909 +0.04(+0.74%)
Jul 13, 2017 4.723 4.866 4.687 4.830 564,435 +0.07(+1.50%)
Jul 12, 2017 4.794 4.794 4.669 4.759 411,484 +0.00(+0.00%)
Jul 11, 2017 4.687 4.759 4.651 4.759 646,459 +0.07(+1.53%)
Jul 10, 2017 4.723 4.794 4.615 4.687 812,990 +0.00(+0.00%)
Jul 07, 2017 4.651 4.687 4.615 4.687 175,947 +0.04(+0.77%)
Jul 06, 2017 4.651 4.723 4.580 4.651 716,541 -0.07(-1.52%)
Jul 05, 2017 4.759 4.759 4.615 4.723 352,867 -0.04(-0.75%)
Jul 03, 2017 4.723 4.759 4.615 4.759 214,550 +0.04(+0.76%)
Jun 30, 2017 4.759 4.786 4.580 4.723 438,046 -0.04(-0.75%)
Jun 29, 2017 4.759 4.759 4.615 4.759 453,777 +0.00(+0.00%)
Jun 28, 2017 4.580 4.812 4.544 4.759 655,323 +0.18(+3.91%)
Jun 27, 2017 4.651 4.651 4.580 4.580 186,709 -0.07(-1.54%)
Jun 26, 2017 4.615 4.651 4.544 4.651 494,149 +0.04(+0.78%)
Jun 23, 2017 4.615 4.651 4.544 4.615 928,601 +0.00(+0.00%)
Jun 22, 2017 4.544 4.651 4.508 4.615 807,862 +0.07(+1.57%)
Jun 21, 2017 4.508 4.580 4.437 4.544 1,007,031 +0.04(+0.79%)
Jun 20, 2017 4.580 4.651 4.472 4.508 433,554 -0.07(-1.56%)
Jun 19, 2017 4.508 4.615 4.437 4.580 554,998 +0.07(+1.59%)
Jun 16, 2017 4.401 4.544 4.365 4.508 1,114,595 +0.04(+0.80%)
Jun 15, 2017 4.472 4.526 4.401 4.472 627,978 -0.04(-0.79%)
Jun 14, 2017 4.365 4.544 4.365 4.508 943,453 +0.11(+2.44%)
Jun 13, 2017 4.293 4.437 4.258 4.401 432,995 +0.09(+2.18%)
Jun 12, 2017 4.236 4.325 4.165 4.307 641,058 +0.04(+0.83%)
Jun 09, 2017 4.129 4.271 4.058 4.271 407,934 +0.14(+3.45%)
Jun 08, 2017 4.058 4.165 4.035 4.129 335,774 +0.11(+2.65%)
Jun 07, 2017 4.093 4.165 3.951 4.022 527,875 -0.07(-1.74%)
Jun 06, 2017 4.129 4.165 4.058 4.093 252,931 -0.04(-0.86%)
Jun 05, 2017 4.200 4.236 4.129 4.129 242,685 -0.11(-2.52%)
Jun 02, 2017 4.165 4.289 4.165 4.236 416,816 +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.