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

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 0.3315 0.3315 0.2712 0.2712 2,383,147 -0.06(-18.18%)
May 28, 2009 0.3375 0.3556 0.3014 0.3315 531,473 -0.01(-3.51%)
May 27, 2009 0.3623 0.4038 0.3195 0.3436 1,210,881 -0.02(-5.00%)
May 26, 2009 0.3014 0.3737 0.2893 0.3616 5,297,269 +0.07(+25.00%)
May 22, 2009 0.2953 0.3315 0.2840 0.2893 2,147,255 -0.01(-2.04%)
May 21, 2009 0.3074 0.3315 0.2953 0.2953 729,700 -0.03(-9.26%)
May 20, 2009 0.3316 0.3496 0.3014 0.3255 760,212 -0.01(-1.82%)
May 19, 2009 0.3616 0.3616 0.2953 0.3315 558,375 +0.00(+0.00%)
May 18, 2009 0.3375 0.3616 0.3195 0.3315 1,161,875 +0.00(+0.00%)
May 15, 2009 0.3858 0.3858 0.3255 0.3315 1,048,264 -0.02(-5.17%)
May 14, 2009 0.2411 0.3797 0.1266 0.3496 571,478 +0.02(+5.45%)
May 13, 2009 0.3797 0.3918 0.3315 0.3315 493,996 -0.05(-14.06%)
May 12, 2009 0.3858 0.3918 0.3737 0.3858 193,458 +0.00(+0.00%)
May 11, 2009 0.4219 0.4280 0.3677 0.3858 438,937 -0.03(-7.25%)
May 08, 2009 0.4159 0.4340 0.3616 0.4159 1,011,932 +0.01(+1.47%)
May 07, 2009 0.5009 0.5123 0.3797 0.4099 2,095,185 +0.02(+4.62%)
May 06, 2009 0.3074 0.4219 0.2953 0.3918 1,700,971 +0.09(+30.00%)
May 05, 2009 0.3074 0.3134 0.2953 0.3014 429,587 +0.00(+0.00%)
May 04, 2009 0.2953 0.3014 0.2953 0.3014 304,680 +0.00(+0.00%)
May 01, 2009 0.3014 0.3134 0.2953 0.3014 290,983 -0.01(-1.96%)
Apr 30, 2009 0.3014 0.3134 0.2953 0.3074 525,447 +0.01(+2.00%)
Apr 29, 2009 0.2953 0.3134 0.2832 0.3014 733,907 +0.01(+2.04%)
Apr 28, 2009 0.2773 0.3014 0.2773 0.2953 418,871 +0.02(+6.52%)
Apr 27, 2009 0.2833 0.2893 0.2712 0.2773 414,778 -0.02(-6.12%)
Apr 24, 2009 0.3014 0.3255 0.2773 0.2953 363,226 +0.01(+4.26%)
Apr 23, 2009 0.3074 0.3183 0.2712 0.2833 382,144 -0.02(-6.00%)
Apr 22, 2009 0.3014 0.3075 0.2833 0.3014 500,228 +0.01(+4.17%)
Apr 21, 2009 0.2953 0.3074 0.2592 0.2893 895,738 -0.01(-2.04%)
Apr 20, 2009 0.2953 0.3254 0.2712 0.2953 967,257 +0.01(+4.26%)
Apr 17, 2009 0.2652 0.2833 0.2592 0.2833 1,584,929 +0.03(+11.91%)
Apr 16, 2009 0.2532 0.2652 0.2411 0.2532 657,990 +0.01(+2.44%)
Apr 15, 2009 0.2411 0.2471 0.2353 0.2471 600,449 +0.02(+7.89%)
Apr 14, 2009 0.2182 0.2471 0.2110 0.2290 395,528 +0.00(+0.00%)
Apr 13, 2009 0.2309 0.2411 0.1989 0.2290 776,658 -0.01(-5.00%)
Apr 09, 2009 0.2230 0.2411 0.1989 0.2411 453,733 +0.02(+8.11%)
Apr 08, 2009 0.2110 0.2290 0.2049 0.2230 487,657 -0.01(-2.63%)
Apr 07, 2009 0.2592 0.2592 0.2290 0.2290 479,153 -0.01(-5.00%)
Apr 06, 2009 0.2532 0.2652 0.2230 0.2411 934,719 +0.01(+2.56%)
Apr 03, 2009 0.2652 0.3014 0.2110 0.2351 774,128 -0.03(-11.36%)
Apr 02, 2009 0.2429 0.2652 0.2351 0.2652 1,333,084 +0.04(+18.92%)
Apr 01, 2009 0.1748 0.2290 0.1567 0.2230 963,519 +0.07(+42.31%)
Mar 31, 2009 0.2110 0.2351 0.1567 0.1567 673,877 -0.05(-23.53%)
Mar 30, 2009 0.2290 0.2411 0.1869 0.2049 493,240 -0.05(-19.05%)
Mar 26, 2009 0.2471 0.2532 0.2290 0.2532 575,068 +0.01(+2.44%)
Mar 25, 2009 0.2580 0.2580 0.1688 0.2471 2,270,658 +0.03(+13.89%)
Mar 24, 2009 0.3315 0.3315 0.2110 0.2170 869,599 -0.06(-21.74%)
Mar 23, 2009 0.2471 0.2773 0.2411 0.2773 2,144,048 +0.09(+48.39%)
Mar 20, 2009 0.1206 0.1929 0.1145 0.1869 4,565,585 +0.08(+82.35%)
Mar 19, 2009 0.1085 0.1145 0.0844 0.1025 2,392,042 +0.01(+13.33%)
Mar 18, 2009 0.1145 0.1145 0.0818 0.0904 3,520,484 +0.00(+0.00%)
Mar 17, 2009 0.1085 0.1199 0.0723 0.0904 2,182,720 -0.01(-11.76%)
Mar 16, 2009 0.1266 0.1445 0.0964 0.1025 2,746,289 -0.01(-10.53%)
Mar 13, 2009 0.1627 0.1627 0.1145 0.1145 0 -0.02(-13.64%)
Mar 12, 2009 0.1567 0.1567 0.1206 0.1326 361,576 +0.01(+10.00%)
Mar 11, 2009 0.1266 0.1447 0.1145 0.1206 1,646,978 -0.01(-9.09%)
Mar 10, 2009 0.1567 0.1808 0.1266 0.1326 443,334 -0.01(-8.33%)
Mar 09, 2009 0.1266 0.1825 0.1206 0.1447 161,093 +0.02(+20.00%)
Mar 06, 2009 0.1567 0.1567 0.1206 0.1206 0 -0.04(-23.08%)
Mar 05, 2009 0.2110 0.2170 0.1507 0.1567 362,174 -0.02(-13.33%)
Mar 04, 2009 0.1688 0.1869 0.1567 0.1808 432,948 -0.03(-14.29%)
Mar 02, 2009 0.2290 0.2592 0.1966 0.2110 607,815 -0.02(-7.89%)
Feb 27, 2009 0.3496 0.3496 0.2110 0.2290 0 +0.02(+8.57%)
Feb 26, 2009 0.2532 0.2772 0.2110 0.2110 287,849 -0.04(-16.67%)
Feb 25, 2009 0.2592 0.3074 0.2532 0.2532 412,044 -0.01(-4.55%)
Feb 24, 2009 0.4460 0.2893 0.2411 0.2652 546,884 +0.02(+10.00%)
Feb 23, 2009 0.3074 0.3556 0.2411 0.2411 317,246 -0.08(-25.93%)
Feb 20, 2009 0.3315 0.3616 0.3195 0.3255 202,666 -0.01(-3.57%)
Feb 19, 2009 0.2893 0.3496 0.2833 0.3375 237,752 +0.05(+19.15%)
Feb 18, 2009 0.3256 0.3737 0.2833 0.2833 416,913 -0.02(-7.84%)
Feb 17, 2009 0.3315 0.3978 0.3074 0.3074 642,307 -0.05(-13.56%)
Feb 13, 2009 0.3616 0.4219 0.3375 0.3556 304,168 +0.00(+0.00%)
Feb 12, 2009 0.4099 0.4521 0.3496 0.3556 335,964 -0.07(-15.71%)
Feb 11, 2009 0.3978 0.4882 0.3737 0.4219 177,959 +0.04(+9.38%)
Feb 10, 2009 0.4400 0.5003 0.3677 0.3858 275,887 -0.05(-12.33%)
Feb 09, 2009 0.4822 0.5425 0.4159 0.4400 348,370 -0.04(-8.75%)
Feb 06, 2009 0.4280 0.5304 0.4219 0.4822 222,499 +0.05(+12.68%)
Feb 05, 2009 0.4280 0.4400 0.4099 0.4280 286,854 -0.01(-1.39%)
Feb 04, 2009 0.4641 0.4762 0.4277 0.4340 144,118 -0.04(-7.69%)
Feb 03, 2009 0.5063 0.5063 0.4460 0.4701 273,928 -0.04(-7.14%)
Feb 02, 2009 0.4943 0.5304 0.4525 0.5063 415,509 +0.00(+0.00%)
Jan 30, 2009 0.6027 0.6088 0.5003 0.5063 0 -0.08(-14.29%)
Jan 29, 2009 0.6027 0.6569 0.5907 0.5907 152,333 -0.05(-7.55%)
Jan 28, 2009 0.5485 0.6570 0.5485 0.6389 84,851 +0.05(+8.16%)
Jan 27, 2009 0.5003 0.5967 0.4943 0.5907 257,692 +0.10(+19.51%)
Jan 26, 2009 0.4641 0.5003 0.4641 0.4943 89,408 +0.03(+6.49%)
Jan 23, 2009 0.5304 0.5907 0.4641 0.4641 179,222 -0.06(-11.49%)
Jan 22, 2009 0.4882 0.5666 0.4641 0.5244 166,893 +0.03(+6.10%)
Jan 21, 2009 0.5425 0.5425 0.4219 0.4943 331,380 -0.04(-6.82%)
Jan 20, 2009 0.6871 0.7052 0.5304 0.5304 192,612 -0.20(-27.87%)
Jan 16, 2009 0.7112 0.7775 0.6449 0.7354 176,856 +0.02(+3.39%)
Jan 15, 2009 0.7474 0.7474 0.5907 0.7112 1,107,363 -0.04(-4.84%)
Jan 14, 2009 0.8378 0.8680 0.7293 0.7474 374,592 -0.11(-12.68%)
Jan 13, 2009 0.8559 0.9162 0.8438 0.8559 214,910 -0.02(-2.07%)
Jan 12, 2009 0.8318 0.9162 0.8197 0.8740 223,589 +0.04(+5.07%)
Jan 09, 2009 0.9463 0.9523 0.8258 0.8318 200,554 -0.11(-11.54%)
Jan 08, 2009 0.8981 0.9523 0.8197 0.9403 131,633 +0.04(+4.00%)
Jan 07, 2009 0.9704 1.001 0.8860 0.9041 387,504 -0.11(-10.71%)
Jan 06, 2009 0.8860 1.055 0.8197 1.013 727,235 +0.10(+11.26%)
Jan 05, 2009 0.9222 0.9644 0.8197 0.9102 296,078 -0.01(-0.66%)
Jan 02, 2009 0.9282 0.9403 0.8702 0.9162 0 -0.02(-2.56%)
Jan 01, 2009 0.8860 0.9523 0.8860 0.9403 0 +0.00(+0.00%)
Dec 31, 2008 0.8860 0.9523 0.8860 0.9403 268,971 +0.04(+4.00%)
Dec 30, 2008 0.9463 0.9463 0.8438 0.9041 515,196 +0.07(+7.91%)
Dec 29, 2008 0.8438 0.9523 0.7836 0.8378 214,681 -0.01(-1.42%)
Dec 26, 2008 0.6208 0.9343 0.6208 0.8499 515,619 +0.24(+38.24%)
Dec 24, 2008 0.8197 0.8197 0.6148 0.6148 564,993 -0.20(-24.44%)
Dec 23, 2008 0.8137 0.9403 0.8077 0.8137 448,611 +0.01(+1.50%)
Dec 22, 2008 0.9041 0.9041 0.6932 0.8017 675,910 -0.20(-20.36%)
Dec 19, 2008 0.4159 1.007 0.4159 1.007 1,795,936 +0.61(+153.03%)
Dec 18, 2008 0.4280 0.4521 0.3858 0.3978 325,177 -0.02(-5.71%)
Dec 17, 2008 0.3918 0.4521 0.3737 0.4219 738,208 +0.03(+7.69%)
Dec 16, 2008 0.3858 0.4159 0.3616 0.3918 350,998 +0.02(+4.84%)
Dec 15, 2008 0.4732 0.4762 0.3616 0.3737 353,180 -0.10(-21.52%)
Dec 12, 2008 0.3616 0.4762 0.3616 0.4762 419,582 +0.11(+29.51%)
Dec 11, 2008 0.3918 0.4219 0.3616 0.3677 211,740 -0.02(-6.15%)
Dec 10, 2008 0.3436 0.3918 0.3436 0.3918 285,047 +0.05(+16.07%)
Dec 09, 2008 0.3677 0.4219 0.3014 0.3375 1,953,902 -0.04(-9.68%)
Dec 08, 2008 0.4400 0.4460 0.3616 0.3737 506,098 -0.06(-13.89%)
Dec 05, 2008 0.4038 0.4460 0.4038 0.4340 221,133 +0.04(+10.77%)
Dec 04, 2008 0.3677 0.4159 0.3616 0.3918 288,347 -0.02(-4.41%)
Dec 03, 2008 0.3676 0.4400 0.3496 0.4099 605,212 +0.01(+1.49%)
Dec 02, 2008 0.3858 0.4400 0.3616 0.4038 343,937 +0.03(+8.06%)
Dec 01, 2008 0.4460 0.4460 0.3737 0.3737 436,784 -0.09(-19.48%)
Nov 28, 2008 0.4219 0.4762 0.4159 0.4641 72,751 -0.05(-10.47%)
Nov 26, 2008 0.5485 0.5485 0.3797 0.5184 381,180 -0.06(-10.42%)
Nov 25, 2008 0.5123 0.5786 0.3918 0.5786 622,289 +0.08(+15.66%)
Nov 24, 2008 0.4280 0.5063 0.4219 0.5003 273,976 +0.08(+18.57%)
Nov 21, 2008 0.3436 0.4521 0.3436 0.4219 447,801 +0.08(+22.81%)
Nov 20, 2008 0.3315 0.4219 0.3255 0.3436 258,192 +0.01(+3.64%)
Nov 19, 2008 0.4340 0.4460 0.3315 0.3315 408,593 -0.10(-23.61%)
Nov 18, 2008 0.4340 0.4460 0.4099 0.4340 375,778 +0.01(+2.86%)
Nov 17, 2008 0.4219 0.4521 0.4219 0.4219 354,187 +0.00(+0.00%)
Nov 14, 2008 0.4159 0.5063 0.4159 0.4219 260,360 -0.07(-13.58%)
Nov 13, 2008 0.5123 0.6027 0.4099 0.4882 706,183 +0.05(+10.96%)
Nov 12, 2008 0.5425 0.6269 0.4400 0.4400 492,337 -0.08(-16.09%)
Nov 11, 2008 0.6630 0.7233 0.5063 0.5244 319,147 -0.16(-23.01%)
Nov 10, 2008 0.8258 0.8619 0.6630 0.6811 447,747 -0.13(-16.30%)
Nov 07, 2008 0.7233 0.8258 0.7233 0.8137 345,888 +0.10(+14.42%)
Nov 06, 2008 1.109 1.109 0.5907 0.7112 892,755 -0.39(-35.52%)
Nov 05, 2008 1.398 1.398 1.103 1.103 210,203 -0.19(-14.88%)
Nov 04, 2008 1.284 1.465 1.193 1.296 320,616 +0.07(+5.91%)
Nov 03, 2008 1.145 1.275 1.109 1.224 410,069 +0.08(+7.41%)
Oct 31, 2008 1.175 1.218 1.055 1.139 600,819 -0.06(-5.03%)
Oct 30, 2008 1.386 1.386 1.025 1.199 676,192 -0.19(-13.48%)
Oct 29, 2008 1.989 1.989 1.175 1.386 956,270 -0.52(-27.44%)
Oct 28, 2008 0.6570 2.031 0.6027 1.911 349,731 +1.18(+161.98%)
Oct 27, 2008 0.7173 0.8860 0.6148 0.7293 230,278 +0.01(+1.68%)
Oct 24, 2008 0.7112 0.7474 0.6992 0.7173 217,277 -0.05(-7.03%)
Oct 23, 2008 0.8680 0.8680 0.7354 0.7715 327,230 -0.09(-10.49%)
Oct 22, 2008 0.9523 0.9644 0.8318 0.8619 309,751 -0.10(-10.63%)
Oct 21, 2008 1.001 1.019 0.9282 0.9644 219,443 -0.06(-5.88%)
Oct 20, 2008 1.073 1.073 0.9523 1.025 237,505 -0.04(-3.41%)
Oct 17, 2008 0.9222 1.079 0.9222 1.061 669,197 +0.05(+5.39%)
Oct 16, 2008 0.7956 1.031 0.7414 1.007 406,824 +0.19(+22.79%)
Oct 15, 2008 0.9463 1.001 0.8137 0.8197 219,549 -0.13(-13.92%)
Oct 14, 2008 1.133 1.133 0.9222 0.9523 276,365 -0.13(-12.22%)
Oct 13, 2008 1.163 1.254 1.019 1.085 430,252 +0.00(+0.00%)
Oct 10, 2008 0.9644 1.169 0.7836 1.085 616,265 +0.13(+13.92%)
Oct 09, 2008 1.175 1.187 0.9523 0.9523 755,321 -0.20(-17.27%)
Oct 08, 2008 1.260 1.296 1.133 1.151 443,879 -0.17(-13.19%)
Oct 07, 2008 1.519 1.561 1.326 1.326 588,961 -0.16(-10.93%)
Oct 06, 2008 1.453 1.718 1.416 1.489 806,963 -0.01(-0.40%)
Oct 03, 2008 1.555 1.615 1.495 1.495 761,103 -0.03(-1.98%)
Oct 02, 2008 1.561 1.573 1.507 1.525 492,915 -0.04(-2.69%)
Oct 01, 2008 1.603 1.603 1.555 1.567 156,644 -0.05(-3.35%)
Sep 30, 2008 1.615 1.658 1.573 1.621 391,529 +0.03(+1.89%)
Sep 29, 2008 1.621 1.658 1.585 1.591 313,108 -0.06(-3.65%)
Sep 26, 2008 1.658 1.700 1.627 1.652 0 -0.04(-2.49%)
Sep 25, 2008 1.736 1.736 1.688 1.694 271,557 -0.01(-0.71%)
Sep 24, 2008 1.778 1.814 1.706 1.706 328,226 -0.06(-3.41%)
Sep 23, 2008 1.875 1.875 1.754 1.766 342,509 -0.10(-5.18%)
Sep 22, 2008 2.049 2.116 1.838 1.862 349,120 -0.20(-9.91%)
Sep 19, 2008 1.995 2.110 1.915 2.067 0 +0.23(+12.46%)
Sep 18, 2008 1.832 1.899 1.790 1.838 727,080 +0.09(+5.17%)
Sep 17, 2008 1.869 1.881 1.748 1.748 505,147 -0.17(-8.81%)
Sep 16, 2008 1.796 1.947 1.748 1.917 702,778 +0.14(+7.80%)
Sep 15, 2008 1.856 2.013 1.760 1.778 390,310 -0.11(-5.75%)
Sep 12, 2008 1.911 1.911 1.844 1.887 267,139 -0.04(-2.19%)
Sep 11, 2008 1.965 1.971 1.881 1.929 290,459 -0.06(-3.03%)
Sep 10, 2008 1.971 2.025 1.929 1.989 963,089 +0.08(+4.10%)
Sep 09, 2008 1.899 1.995 1.899 1.911 533,696 +0.02(+0.96%)
Sep 08, 2008 1.887 1.917 1.844 1.893 412,200 +0.11(+6.08%)
Sep 05, 2008 1.760 1.814 1.688 1.784 0 +0.02(+1.02%)
Sep 04, 2008 1.844 1.844 1.760 1.766 320,327 -0.10(-5.18%)
Sep 03, 2008 1.905 1.917 1.784 1.862 758,755 -0.05(-2.83%)
Sep 02, 2008 1.983 2.013 1.887 1.917 479,138 -0.01(-0.63%)
Aug 29, 2008 1.995 2.007 1.887 1.929 0 -0.08(-4.19%)
Aug 28, 2008 1.923 2.019 1.911 2.013 430,687 +0.10(+5.03%)
Aug 27, 2008 1.887 1.959 1.887 1.917 304,360 +0.01(+0.63%)
Aug 26, 2008 1.862 1.926 1.844 1.905 268,478 +0.04(+1.94%)
Aug 25, 2008 1.923 1.929 1.838 1.869 373,973 -0.07(-3.73%)
Aug 22, 2008 1.887 1.977 1.887 1.941 539,619 +0.07(+3.87%)
Aug 21, 2008 1.905 1.911 1.850 1.869 611,405 -0.04(-1.90%)
Aug 20, 2008 1.959 2.001 1.902 1.905 687,148 -0.05(-2.47%)
Aug 19, 2008 2.128 2.134 1.935 1.953 352,569 -0.23(-10.50%)
Aug 18, 2008 2.146 2.182 2.001 2.182 563,561 +0.04(+1.69%)
Aug 15, 2008 2.182 2.182 2.079 2.146 0 -0.04(-1.66%)
Aug 14, 2008 2.079 2.194 2.079 2.182 344,982 +0.08(+3.73%)
Aug 13, 2008 2.055 2.140 2.049 2.104 722,286 +0.05(+2.35%)
Aug 12, 2008 2.116 2.206 2.043 2.055 1,445,222 -0.08(-3.94%)
Aug 11, 2008 1.796 2.158 1.796 2.140 819,655 +0.34(+18.73%)
Aug 08, 2008 1.784 1.844 1.766 1.802 551,316 +0.01(+0.67%)
Aug 07, 2008 1.778 1.926 1.615 1.790 1,694,494 -0.05(-2.62%)
Aug 06, 2008 1.820 1.869 1.814 1.838 795,042 +0.02(+0.99%)
Aug 05, 2008 1.869 1.887 1.796 1.820 718,108 -0.01(-0.33%)
Aug 04, 2008 1.881 1.881 1.808 1.826 448,254 -0.06(-3.19%)
Aug 01, 2008 1.911 1.965 1.766 1.887 762,939 -0.02(-0.95%)
Jul 31, 2008 1.881 1.965 1.881 1.905 596,263 +0.00(+0.00%)
Jul 30, 2008 1.953 1.971 1.875 1.905 839,185 -0.04(-1.86%)
Jul 29, 2008 1.941 1.989 1.905 1.941 1,103,922 +0.00(+0.00%)
Jul 28, 2008 1.917 1.989 1.888 1.941 770,619 +0.01(+0.62%)
Jul 25, 2008 1.953 1.971 1.905 1.929 594,509 +0.00(+0.00%)
Jul 24, 2008 1.917 1.971 1.911 1.929 612,565 +0.01(+0.63%)
Jul 23, 2008 1.977 1.995 1.917 1.917 1,230,617 -0.06(-3.05%)
Jul 22, 2008 1.983 2.073 1.905 1.977 1,084,704 -0.01(-0.61%)
Jul 21, 2008 1.977 2.019 1.947 1.989 434,244 +0.02(+1.23%)
Jul 18, 2008 1.971 2.013 1.899 1.965 675,440 +0.01(+0.31%)
Jul 17, 2008 2.073 2.086 1.917 1.959 1,275,143 -0.11(-5.52%)
Jul 16, 2008 2.079 2.134 2.031 2.073 867,668 +0.01(+0.29%)
Jul 15, 2008 2.061 2.134 2.037 2.067 547,350 -0.05(-2.28%)
Jul 14, 2008 2.134 2.134 2.061 2.116 561,235 +0.00(+0.00%)
Jul 11, 2008 2.086 2.140 2.045 2.116 490,312 +0.01(+0.29%)
Jul 10, 2008 2.037 2.405 2.037 2.110 861,481 +0.08(+3.86%)
Jul 09, 2008 2.098 2.110 2.019 2.031 390,124 -0.06(-2.88%)
Jul 08, 2008 2.013 2.104 1.953 2.092 713,965 +0.10(+4.83%)
Jul 07, 2008 2.049 2.061 1.959 1.995 507,757 -0.04(-1.78%)
Jul 04, 2008 2.067 2.104 1.959 2.031 439,340 +0.00(+0.00%)
Jul 03, 2008 2.067 2.104 1.959 2.031 439,340 +0.02(+0.90%)
Jul 02, 2008 2.351 2.411 2.013 2.013 1,025,616 -0.34(-14.58%)
Jul 01, 2008 2.387 2.435 2.278 2.357 442,909 -0.07(-2.74%)
Jun 30, 2008 2.363 2.507 2.321 2.423 894,492 +0.07(+2.81%)
Jun 27, 2008 2.357 2.399 2.206 2.357 1,236,638 +0.00(+0.00%)
Jun 26, 2008 2.399 2.435 2.339 2.357 675,686 -0.08(-3.46%)
Jun 25, 2008 2.447 2.526 2.417 2.441 453,475 -0.02(-0.74%)
Jun 24, 2008 2.532 2.550 2.441 2.459 425,797 -0.09(-3.55%)
Jun 23, 2008 2.592 2.652 2.544 2.550 451,246 -0.03(-1.17%)
Jun 20, 2008 2.761 2.761 2.550 2.580 822,777 -0.19(-6.75%)
Jun 19, 2008 2.761 2.833 2.700 2.767 324,090 -0.01(-0.22%)
Jun 18, 2008 2.833 2.833 2.670 2.773 438,652 -0.07(-2.34%)
Jun 17, 2008 2.845 2.905 2.833 2.839 661,585 -0.04(-1.46%)
Jun 16, 2008 2.875 2.917 2.827 2.881 724,587 +0.00(+0.00%)
Jun 13, 2008 2.827 2.984 2.827 2.881 886,794 +0.08(+2.80%)
Jun 12, 2008 2.688 2.839 2.688 2.803 512,107 +0.10(+3.79%)
Jun 11, 2008 2.761 2.815 2.640 2.700 726,807 -0.07(-2.61%)
Jun 10, 2008 2.791 2.833 2.706 2.773 603,560 +0.04(+1.55%)
Jun 09, 2008 2.893 2.893 2.712 2.730 790,165 -0.11(-3.82%)
Jun 06, 2008 3.351 3.351 2.688 2.839 1,807,401 -0.64(-18.51%)
Jun 05, 2008 3.303 3.502 3.303 3.484 804,446 +0.18(+5.47%)
Jun 04, 2008 3.267 3.333 3.231 3.303 490,272 +0.03(+0.92%)
Jun 03, 2008 3.285 3.357 3.255 3.273 987,333 -0.01(-0.37%)
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.