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

Entravision Communications Corp (NY: EVC )

1.950 -0.080 (-3.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 28, 2010 1.724 1.739 1.677 1.724 45,945 +0.04(+2.09%)
May 27, 2010 1.665 1.689 1.618 1.689 103,011 +0.09(+5.51%)
May 26, 2010 1.612 1.653 1.512 1.600 84,024 -0.01(-0.37%)
May 25, 2010 1.589 1.665 1.559 1.606 87,277 -0.09(-5.21%)
May 24, 2010 1.565 1.695 1.565 1.695 107,089 +0.13(+8.27%)
May 21, 2010 1.518 1.583 1.359 1.565 165,911 +0.02(+1.14%)
May 20, 2010 1.550 1.612 1.530 1.547 666,568 -0.13(-7.72%)
May 19, 2010 1.730 1.730 1.618 1.677 254,458 -0.02(-1.04%)
May 18, 2010 1.853 1.853 1.677 1.695 152,536 -0.11(-6.19%)
May 17, 2010 1.736 1.824 1.624 1.806 247,623 +0.04(+2.33%)
May 14, 2010 1.765 1.824 1.712 1.765 95,561 -0.09(-4.76%)
May 13, 2010 1.883 1.906 1.830 1.853 132,150 +0.01(+0.64%)
May 12, 2010 1.800 1.889 1.742 1.842 258,870 +0.10(+5.74%)
May 11, 2010 1.789 1.800 1.730 1.742 120,892 +0.08(+4.96%)
May 10, 2010 1.683 1.689 1.642 1.659 198,836 +0.04(+2.55%)
May 07, 2010 1.759 1.759 1.583 1.618 324,702 -0.14(-8.03%)
May 06, 2010 1.818 1.830 1.648 1.759 311,993 -0.05(-2.92%)
May 05, 2010 1.830 1.830 1.787 1.812 374,892 -0.05(-2.53%)
May 04, 2010 1.895 1.965 1.806 1.859 310,997 -0.06(-3.07%)
May 03, 2010 1.906 2.012 1.848 1.918 345,043 +0.03(+1.56%)
Apr 30, 2010 1.971 1.995 1.789 1.889 329,700 -0.06(-3.02%)
Apr 29, 2010 2.048 2.048 1.901 1.948 401,641 -0.09(-4.34%)
Apr 28, 2010 2.001 2.042 1.889 2.036 366,216 +0.04(+1.77%)
Apr 27, 2010 1.989 2.024 1.942 2.001 259,045 -0.02(-0.87%)
Apr 26, 2010 1.924 2.042 1.918 2.018 330,990 +0.06(+3.31%)
Apr 23, 2010 1.983 2.048 1.936 1.953 394,221 -0.04(-2.07%)
Apr 22, 2010 1.959 2.001 1.924 1.995 317,205 +0.02(+1.19%)
Apr 21, 2010 2.018 2.018 1.953 1.971 318,757 -0.02(-1.18%)
Apr 20, 2010 1.989 2.012 1.953 1.995 69,147 +0.01(+0.30%)
Apr 19, 2010 1.930 2.030 1.930 1.989 226,714 -0.04(-1.74%)
Apr 16, 2010 2.012 2.036 1.948 2.024 135,823 -0.02(-0.86%)
Apr 15, 2010 1.953 2.054 1.953 2.042 538,292 +0.09(+4.52%)
Apr 14, 2010 1.877 2.024 1.877 1.953 382,805 +0.09(+4.73%)
Apr 13, 2010 1.830 1.889 1.818 1.865 168,525 +0.00(+0.00%)
Apr 12, 2010 1.853 1.877 1.753 1.865 156,944 -0.02(-0.94%)
Apr 09, 2010 1.830 1.883 1.830 1.883 83,377 +0.03(+1.59%)
Apr 08, 2010 1.777 1.901 1.771 1.853 277,219 +0.05(+2.61%)
Apr 07, 2010 1.759 1.806 1.753 1.806 156,914 +0.06(+3.72%)
Apr 06, 2010 1.742 1.783 1.706 1.742 102,466 -0.01(-0.34%)
Apr 05, 2010 1.642 1.759 1.642 1.748 149,936 +0.11(+6.83%)
Apr 01, 2010 1.630 1.636 1.636 1.636 98,912 +0.01(+0.72%)
Mar 31, 2010 1.583 1.624 1.583 1.624 28,669 +0.04(+2.22%)
Mar 30, 2010 1.595 1.624 1.559 1.589 89,369 +0.01(+0.75%)
Mar 29, 2010 1.589 1.612 1.577 1.577 85,386 +0.01(+0.75%)
Mar 26, 2010 1.589 1.642 1.536 1.565 136,661 -0.01(-0.75%)
Mar 25, 2010 1.553 1.612 1.506 1.577 215,119 +0.05(+3.48%)
Mar 24, 2010 1.500 1.636 1.500 1.524 313,755 +0.04(+2.78%)
Mar 23, 2010 1.459 1.518 1.436 1.483 140,554 +0.02(+1.61%)
Mar 22, 2010 1.459 1.530 1.436 1.459 426,354 +0.02(+1.23%)
Mar 19, 2010 1.624 1.677 1.389 1.442 1,493,682 -0.24(-14.04%)
Mar 18, 2010 1.718 1.753 1.653 1.677 109,480 -0.06(-3.39%)
Mar 17, 2010 1.730 1.759 1.700 1.736 127,684 +0.02(+1.03%)
Mar 16, 2010 1.718 1.742 1.659 1.718 187,031 -0.01(-0.68%)
Mar 15, 2010 1.765 1.771 1.695 1.730 204,800 -0.09(-5.16%)
Mar 12, 2010 1.818 1.830 1.777 1.824 159,234 -0.02(-1.27%)
Mar 11, 2010 1.842 1.865 1.836 1.848 139,189 +0.01(+0.32%)
Mar 10, 2010 1.812 1.842 1.812 1.842 256,940 +0.02(+1.29%)
Mar 09, 2010 1.777 1.848 1.777 1.818 92,024 +0.01(+0.33%)
Mar 08, 2010 1.789 1.842 1.753 1.812 208,309 +0.00(+0.00%)
Mar 05, 2010 1.871 1.918 1.795 1.812 1,340,906 -0.08(-4.35%)
Mar 04, 2010 1.800 1.936 1.789 1.895 368,155 +0.06(+3.54%)
Mar 03, 2010 1.842 1.857 1.771 1.830 406,201 -0.05(-2.82%)
Mar 02, 2010 1.836 1.889 1.789 1.883 100,749 +0.08(+4.23%)
Mar 01, 2010 1.753 1.912 1.736 1.806 355,749 +0.04(+1.99%)
Feb 26, 2010 1.765 1.777 1.665 1.771 151,061 +0.02(+1.35%)
Feb 25, 2010 1.771 1.848 1.718 1.748 112,282 -0.06(-3.26%)
Feb 24, 2010 1.824 1.824 1.783 1.806 60,921 +0.00(+0.00%)
Feb 23, 2010 1.865 1.865 1.771 1.806 138,260 -0.04(-2.23%)
Feb 22, 2010 1.842 1.853 1.806 1.848 195,026 -0.01(-0.63%)
Feb 19, 2010 1.853 1.883 1.806 1.859 122,905 +0.01(+0.32%)
Feb 18, 2010 1.824 1.859 1.765 1.853 197,363 +0.01(+0.32%)
Feb 17, 2010 1.959 1.959 1.800 1.848 569,157 -0.09(-4.56%)
Feb 16, 2010 1.848 1.995 1.830 1.936 281,697 +0.11(+6.13%)
Feb 12, 2010 1.765 1.824 1.824 1.824 405,678 +0.11(+6.53%)
Feb 11, 2010 1.636 1.736 1.636 1.712 109,449 +0.04(+2.11%)
Feb 10, 2010 1.695 1.753 1.618 1.677 184,538 -0.02(-1.04%)
Feb 09, 2010 1.759 2.030 1.559 1.695 271,192 +0.04(+2.49%)
Feb 08, 2010 1.565 1.683 1.471 1.653 167,060 +0.08(+5.24%)
Feb 05, 2010 1.742 1.771 1.471 1.571 576,668 -0.15(-8.56%)
Feb 04, 2010 1.765 1.824 1.648 1.718 245,352 -0.07(-3.95%)
Feb 03, 2010 1.742 1.812 1.700 1.789 105,359 +0.05(+3.05%)
Feb 02, 2010 1.659 1.753 1.636 1.736 655,577 +0.08(+4.98%)
Feb 01, 2010 1.736 1.742 1.625 1.653 133,001 -0.09(-5.39%)
Jan 29, 2010 1.742 1.783 1.636 1.748 272,484 -0.10(-5.41%)
Jan 28, 2010 1.853 1.865 1.753 1.848 251,041 -0.02(-1.26%)
Jan 27, 2010 1.877 1.889 1.748 1.871 242,823 -0.02(-1.24%)
Jan 26, 2010 2.001 2.030 1.830 1.895 161,192 -0.13(-6.40%)
Jan 25, 2010 2.065 2.089 2.001 2.024 315,501 -0.03(-1.43%)
Jan 22, 2010 1.912 2.089 1.883 2.054 521,091 +0.16(+8.39%)
Jan 21, 2010 1.995 2.018 1.836 1.895 347,756 -0.08(-3.88%)
Jan 20, 2010 1.983 2.018 1.948 1.971 68,185 -0.04(-1.76%)
Jan 19, 2010 2.030 2.089 1.954 2.006 330,849 -0.02(-1.16%)
Jan 15, 2010 1.912 2.030 2.030 2.030 541,810 +0.09(+4.86%)
Jan 14, 2010 1.971 1.971 1.859 1.936 258,369 -0.01(-0.60%)
Jan 13, 2010 1.965 1.965 1.895 1.948 151,701 +0.02(+0.92%)
Jan 12, 2010 1.989 2.001 1.924 1.930 174,922 -0.06(-2.96%)
Jan 11, 2010 2.030 2.030 1.971 1.989 136,280 -0.02(-0.88%)
Jan 08, 2010 1.977 2.030 1.912 2.006 229,373 +0.03(+1.49%)
Jan 07, 2010 1.806 1.977 1.777 1.977 287,069 +0.12(+6.33%)
Jan 06, 2010 1.930 1.971 1.830 1.859 545,454 -0.10(-5.10%)
Jan 05, 2010 2.059 2.077 1.948 1.959 346,483 -0.07(-3.48%)
Jan 04, 2010 1.942 2.048 1.848 2.030 472,202 +0.03(+1.47%)
Dec 31, 2009 2.024 2.001 2.001 2.001 426,412 -0.04(-2.02%)
Dec 30, 2009 1.995 2.065 1.953 2.042 156,210 +0.00(+0.00%)
Dec 29, 2009 2.059 2.095 2.012 2.042 115,646 -0.01(-0.29%)
Dec 28, 2009 2.048 2.083 1.953 2.048 300,203 +0.04(+1.75%)
Dec 24, 2009 2.118 2.118 1.983 2.012 170,034 -0.07(-3.39%)
Dec 23, 2009 2.095 2.095 2.001 2.083 304,024 -0.01(-0.56%)
Dec 22, 2009 2.059 2.095 1.965 2.095 369,218 +0.09(+4.71%)
Dec 21, 2009 1.983 2.012 1.936 2.001 179,927 +0.01(+0.29%)
Dec 18, 2009 1.953 1.995 1.877 1.995 369,865 +0.08(+4.31%)
Dec 17, 2009 1.883 1.983 1.795 1.912 327,244 +0.02(+1.25%)
Dec 16, 2009 1.877 1.965 1.830 1.889 758,917 +0.01(+0.63%)
Dec 15, 2009 1.783 1.877 1.695 1.877 629,842 +0.11(+6.33%)
Dec 14, 2009 1.777 1.877 1.759 1.765 699,387 +0.02(+1.35%)
Dec 11, 2009 1.648 1.759 1.624 1.742 364,964 +0.14(+8.42%)
Dec 10, 2009 1.577 1.642 1.565 1.606 316,488 -0.01(-0.73%)
Dec 09, 2009 1.612 1.689 1.565 1.618 477,106 -0.02(-1.43%)
Dec 08, 2009 1.583 1.689 1.524 1.642 802,573 +0.06(+4.10%)
Dec 07, 2009 1.471 1.589 1.430 1.577 555,068 +0.08(+5.10%)
Dec 04, 2009 1.377 1.559 1.359 1.500 861,431 +0.15(+10.87%)
Dec 03, 2009 1.365 1.477 1.318 1.353 618,952 -0.01(-0.86%)
Dec 02, 2009 1.412 1.436 1.347 1.365 309,850 -0.07(-4.92%)
Dec 01, 2009 1.453 1.453 1.395 1.436 259,467 -0.01(-0.41%)
Nov 30, 2009 1.471 1.471 1.418 1.442 122,848 +0.01(+0.41%)
Nov 27, 2009 1.342 1.459 1.342 1.436 102,469 +0.01(+0.41%)
Nov 25, 2009 1.483 1.483 1.377 1.430 209,288 -0.04(-2.80%)
Nov 24, 2009 1.353 1.477 1.353 1.471 289,724 +0.12(+8.70%)
Nov 23, 2009 1.271 1.392 1.271 1.353 273,614 +0.05(+3.60%)
Nov 20, 2009 1.300 1.347 1.294 1.306 85,860 -0.02(-1.77%)
Nov 19, 2009 1.342 1.347 1.289 1.330 366,629 -0.03(-2.16%)
Nov 18, 2009 1.395 1.424 1.353 1.359 146,982 -0.05(-3.35%)
Nov 17, 2009 1.465 1.530 1.395 1.406 300,980 -0.06(-4.02%)
Nov 16, 2009 1.436 1.559 1.436 1.465 238,717 +0.01(+0.81%)
Nov 13, 2009 1.395 1.489 1.371 1.453 210,167 +0.04(+3.02%)
Nov 12, 2009 1.383 1.412 1.347 1.411 200,427 -0.00(-0.10%)
Nov 11, 2009 1.283 1.442 1.277 1.412 342,032 +0.12(+9.09%)
Nov 10, 2009 1.353 1.365 1.289 1.294 157,901 -0.04(-2.66%)
Nov 09, 2009 1.383 1.389 1.330 1.330 152,910 +0.01(+0.44%)
Nov 06, 2009 1.318 1.347 1.247 1.324 306,362 -0.02(-1.75%)
Nov 05, 2009 1.265 1.465 1.124 1.347 643,959 +0.05(+4.09%)
Nov 04, 2009 1.294 1.324 1.253 1.294 431,677 +0.04(+3.29%)
Nov 03, 2009 1.265 1.324 1.200 1.253 703,583 -0.02(-1.84%)
Nov 02, 2009 1.224 1.312 1.183 1.277 562,599 +0.04(+3.33%)
Oct 30, 2009 1.306 1.359 1.183 1.236 327,858 -0.05(-4.11%)
Oct 29, 2009 1.242 1.336 1.218 1.289 704,688 +0.03(+2.34%)
Oct 28, 2009 1.336 1.395 1.124 1.259 969,895 -0.12(-8.94%)
Oct 27, 2009 1.618 1.618 1.259 1.383 1,575,261 -0.24(-14.55%)
Oct 26, 2009 1.730 1.730 1.571 1.618 731,274 -0.06(-3.51%)
Oct 23, 2009 1.615 1.724 1.600 1.677 867,366 +0.06(+3.64%)
Oct 22, 2009 1.459 1.618 1.442 1.618 731,998 +0.17(+11.79%)
Oct 21, 2009 1.483 1.500 1.412 1.447 235,373 -0.07(-4.65%)
Oct 20, 2009 1.506 1.524 1.447 1.518 642,762 -0.01(-0.39%)
Oct 19, 2009 1.512 1.530 1.459 1.524 240,286 +0.02(+1.17%)
Oct 16, 2009 1.506 1.518 1.430 1.506 336,908 -0.02(-1.54%)
Oct 15, 2009 1.442 1.530 1.359 1.530 528,166 +0.04(+2.77%)
Oct 14, 2009 1.477 1.489 1.359 1.489 457,512 +0.08(+5.42%)
Oct 13, 2009 1.306 1.424 1.283 1.412 904,978 +0.13(+10.09%)
Oct 12, 2009 1.271 1.287 1.253 1.283 321,824 +0.01(+0.93%)
Oct 09, 2009 1.342 1.353 1.271 1.271 206,476 -0.01(-0.92%)
Oct 08, 2009 1.324 1.336 1.265 1.283 568,243 +0.04(+2.83%)
Oct 07, 2009 1.330 1.342 1.206 1.247 572,539 -0.02(-1.85%)
Oct 06, 2009 1.289 1.583 1.230 1.271 2,734,371 +0.01(+0.93%)
Oct 05, 2009 1.089 1.283 1.089 1.259 2,185,308 +0.18(+16.30%)
Oct 02, 2009 1.053 1.083 0.9885 1.083 1,938,650 +0.02(+2.22%)
Oct 01, 2009 1.000 1.071 1.000 1.059 708,362 +0.04(+4.05%)
Sep 30, 2009 1.000 1.041 0.9894 1.018 121,929 +0.02(+1.76%)
Sep 29, 2009 1.024 1.030 0.9885 1.000 473,936 -0.04(-3.41%)
Sep 28, 2009 1.036 1.041 0.9767 1.036 260,468 +0.04(+4.14%)
Sep 25, 2009 1.024 1.024 0.9708 0.9944 107,393 -0.01(-0.59%)
Sep 24, 2009 1.024 1.030 0.9591 1.000 217,896 -0.05(-4.49%)
Sep 23, 2009 1.030 1.065 0.9943 1.047 207,800 +0.03(+2.89%)
Sep 22, 2009 1.059 1.136 0.9886 1.018 460,579 -0.04(-3.89%)
Sep 21, 2009 1.100 1.194 1.000 1.059 368,726 -0.06(-5.76%)
Sep 18, 2009 0.9767 1.147 0.9532 1.124 682,241 +0.14(+13.69%)
Sep 17, 2009 1.053 1.183 0.9709 0.9885 954,001 -0.03(-2.89%)
Sep 16, 2009 0.9944 1.224 0.9591 1.018 670,030 +0.03(+2.98%)
Sep 15, 2009 0.9532 1.012 0.9474 0.9885 135,264 +0.01(+0.60%)
Sep 14, 2009 1.012 1.012 0.9591 0.9826 222,497 -0.01(-1.18%)
Sep 11, 2009 0.9120 1.024 0.9120 0.9944 757,790 +0.08(+9.03%)
Sep 10, 2009 0.7473 0.9591 0.7473 0.9120 1,059,632 +0.16(+22.05%)
Sep 09, 2009 0.6767 0.7590 0.6767 0.7473 254,032 +0.02(+3.25%)
Sep 08, 2009 0.6590 0.7296 0.6296 0.7237 320,089 +0.05(+7.89%)
Sep 04, 2009 0.6296 0.6708 0.6237 0.6708 379,043 +0.04(+6.54%)
Sep 03, 2009 0.6237 0.6590 0.5884 0.6296 352,622 +0.00(+0.00%)
Sep 02, 2009 0.6590 0.6927 0.6178 0.6296 260,400 -0.03(-4.46%)
Sep 01, 2009 0.6472 0.6825 0.6002 0.6590 847,541 -0.01(-1.75%)
Aug 31, 2009 0.7178 0.7885 0.6708 0.6708 476,589 -0.06(-8.06%)
Aug 28, 2009 0.8238 0.8296 0.6826 0.7296 473,994 -0.06(-8.15%)
Aug 27, 2009 0.7708 0.7943 0.7590 0.7943 375,022 +0.03(+3.85%)
Aug 26, 2009 0.7943 0.7943 0.7414 0.7649 396,296 +0.01(+0.78%)
Aug 25, 2009 0.7414 0.7767 0.7414 0.7590 550,542 +0.02(+2.38%)
Aug 24, 2009 0.7178 0.8061 0.6531 0.7414 1,144,370 +0.02(+2.44%)
Aug 21, 2009 0.7002 0.8238 0.7002 0.7237 1,347,796 +0.02(+3.36%)
Aug 20, 2009 0.6060 0.7061 0.6060 0.7002 1,103,317 +0.09(+15.53%)
Aug 19, 2009 0.6472 0.6472 0.5943 0.6060 393,091 -0.05(-8.04%)
Aug 18, 2009 0.6060 0.6590 0.5885 0.6590 322,350 +0.04(+6.67%)
Aug 17, 2009 0.5707 0.6237 0.5531 0.6178 514,024 +0.03(+5.00%)
Aug 14, 2009 0.5649 0.5884 0.5590 0.5884 324,513 +0.02(+3.09%)
Aug 13, 2009 0.5060 0.6060 0.5001 0.5707 492,774 -0.01(-1.02%)
Aug 12, 2009 0.5707 0.6296 0.5649 0.5766 773,733 -0.01(-2.00%)
Aug 11, 2009 0.5884 0.6414 0.5667 0.5884 1,979,440 +0.00(+0.00%)
Aug 10, 2009 0.6590 0.6590 0.5678 0.5884 6,005,236 +0.00(+0.00%)
Aug 07, 2009 0.6060 0.6943 0.2707 0.5884 10,073,433 -0.03(-4.76%)
Aug 06, 2009 0.5284 0.6414 0.4277 0.6178 1,991,470 +0.09(+16.67%)
Aug 05, 2009 0.4236 0.5707 0.4236 0.5296 1,796,132 +0.11(+26.76%)
Aug 04, 2009 0.3707 0.4236 0.3648 0.4178 884,602 +0.06(+18.33%)
Aug 03, 2009 0.3413 0.3825 0.3060 0.3530 868,815 +0.01(+3.45%)
Jul 31, 2009 0.3236 0.3530 0.3060 0.3413 385,215 +0.03(+9.43%)
Jul 30, 2009 0.3060 0.3295 0.2707 0.3119 1,099,710 +0.02(+6.00%)
Jul 29, 2009 0.3429 0.3472 0.2836 0.2942 1,164,806 -0.03(-9.09%)
Jul 28, 2009 0.2718 0.3413 0.2718 0.3236 1,288,973 +0.04(+12.24%)
Jul 27, 2009 0.2824 0.2942 0.2648 0.2883 583,267 +0.02(+6.52%)
Jul 24, 2009 0.2883 0.2883 0.2707 0.2707 916 +0.00(+0.00%)
Jul 23, 2009 0.2824 0.2883 0.2707 0.2707 402,853 +0.00(+0.00%)
Jul 22, 2009 0.3009 0.3009 0.2648 0.2707 544,274 -0.01(-4.17%)
Jul 21, 2009 0.2765 0.2883 0.2532 0.2824 414,916 +0.03(+11.63%)
Jul 20, 2009 0.2765 0.2765 0.2530 0.2530 169,699 -0.01(-4.44%)
Jul 17, 2009 0.2824 0.2824 0.2413 0.2648 442,178 -0.01(-2.17%)
Jul 16, 2009 0.2883 0.2883 0.2707 0.2707 170,996 -0.01(-2.13%)
Jul 15, 2009 0.2942 0.2942 0.2648 0.2765 208,561 +0.01(+2.17%)
Jul 14, 2009 0.2471 0.2942 0.2354 0.2707 150,969 -0.01(-4.17%)
Jul 13, 2009 0.2781 0.2883 0.2530 0.2824 525,119 +0.03(+11.63%)
Jul 10, 2009 0.2471 0.2612 0.2418 0.2530 247,123 +0.01(+4.88%)
Jul 09, 2009 0.2589 0.2589 0.2358 0.2412 166,069 +0.01(+2.50%)
Jul 08, 2009 0.2471 0.2648 0.2354 0.2354 358,135 +0.00(+0.00%)
Jul 07, 2009 0.2530 0.2707 0.2354 0.2354 445,476 -0.01(-4.76%)
Jul 06, 2009 0.2412 0.2883 0.2095 0.2471 528,883 -0.03(-10.64%)
Jul 02, 2009 0.2765 0.2824 0.2589 0.2765 388,103 +0.00(+0.00%)
Jul 01, 2009 0.2354 0.2883 0.2354 0.2765 194,196 -0.01(-2.08%)
Jun 30, 2009 0.2824 0.2942 0.2824 0.2824 339,625 +0.00(+0.00%)
Jun 29, 2009 0.2707 0.2845 0.2534 0.2824 2,143,921 +0.04(+17.07%)
Jun 26, 2009 0.3460 0.3460 0.2412 0.2412 10,232,635 -0.11(-30.51%)
Jun 25, 2009 0.3295 0.3472 0.3295 0.3472 243,202 +0.02(+5.36%)
Jun 24, 2009 0.3530 0.3589 0.3236 0.3295 649,990 -0.02(-6.67%)
Jun 23, 2009 0.3295 0.3648 0.3295 0.3530 338,281 +0.02(+7.14%)
Jun 22, 2009 0.3748 0.3766 0.3295 0.3295 420,107 -0.04(-11.11%)
Jun 19, 2009 0.3707 0.3942 0.3413 0.3707 542,867 +0.01(+1.61%)
Jun 18, 2009 0.3648 0.3707 0.3472 0.3648 125,795 -0.01(-1.59%)
Jun 17, 2009 0.3413 0.3707 0.3295 0.3707 423,783 +0.02(+6.78%)
Jun 16, 2009 0.3589 0.3589 0.3354 0.3472 225,294 +0.01(+3.51%)
Jun 15, 2009 0.3589 0.3589 0.3297 0.3354 210,571 -0.02(-6.56%)
Jun 12, 2009 0.3707 0.3766 0.3295 0.3589 187,045 +0.00(+0.00%)
Jun 11, 2009 0.3472 0.3589 0.3296 0.3589 235,643 +0.02(+5.17%)
Jun 10, 2009 0.3589 0.3883 0.3236 0.3413 783,370 -0.02(-4.92%)
Jun 09, 2009 0.3413 0.3589 0.3119 0.3589 906,132 +0.02(+7.02%)
Jun 08, 2009 0.3351 0.3413 0.3236 0.3354 300,533 +0.01(+1.79%)
Jun 05, 2009 0.3413 0.3413 0.3236 0.3295 387,256 -0.01(-1.75%)
Jun 04, 2009 0.3295 0.3413 0.3177 0.3354 287,237 +0.01(+3.64%)
Jun 03, 2009 0.3177 0.3354 0.3177 0.3236 432,649 +0.00(+0.00%)
Jun 02, 2009 0.2883 0.3413 0.2883 0.3236 1,020,815 +0.02(+5.77%)
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.