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

Entravision Communications Corp (NY: EVC )

2.090 +0.050 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 5.091 5.184 5.019 5.170 651,149 -0.02(-0.41%)
May 27, 2016 5.120 5.191 5.191 5.191 268,559 +0.09(+1.68%)
May 26, 2016 5.055 5.134 5.055 5.105 174,450 +0.04(+0.85%)
May 25, 2016 5.041 5.127 5.019 5.062 235,482 -0.01(-0.14%)
May 24, 2016 4.919 5.098 4.912 5.070 285,461 +0.16(+3.36%)
May 23, 2016 4.941 4.969 4.848 4.905 433,606 -0.06(-1.30%)
May 20, 2016 4.941 5.027 4.926 4.969 243,874 +0.05(+1.02%)
May 19, 2016 4.905 4.976 4.862 4.919 313,113 -0.04(-0.87%)
May 18, 2016 4.984 5.027 4.913 4.962 372,872 -0.06(-1.14%)
May 17, 2016 5.105 5.163 4.969 5.019 468,135 -0.10(-1.96%)
May 16, 2016 5.105 5.148 5.012 5.120 657,303 +0.01(+0.14%)
May 13, 2016 5.170 5.227 5.027 5.113 393,448 -0.09(-1.79%)
May 12, 2016 5.306 5.363 5.148 5.206 274,391 -0.08(-1.49%)
May 11, 2016 5.528 5.528 5.234 5.284 495,285 -0.24(-4.28%)
May 10, 2016 5.707 5.757 5.492 5.521 424,225 -0.16(-2.90%)
May 09, 2016 5.599 5.793 5.449 5.685 371,693 +0.06(+1.15%)
May 06, 2016 5.113 5.757 5.105 5.621 1,280,874 -0.09(-1.51%)
May 05, 2016 5.750 5.864 5.693 5.707 307,130 -0.02(-0.37%)
May 04, 2016 5.750 5.864 5.657 5.728 533,661 -0.02(-0.37%)
May 03, 2016 5.850 5.922 5.736 5.750 288,460 -0.17(-2.90%)
May 02, 2016 5.700 5.950 5.614 5.922 1,181,119 +0.23(+4.03%)
Apr 29, 2016 5.213 5.728 5.181 5.693 1,501,312 +0.47(+8.90%)
Apr 28, 2016 5.320 5.363 5.227 5.227 328,778 -0.12(-2.28%)
Apr 27, 2016 5.392 5.478 5.292 5.349 237,167 -0.04(-0.67%)
Apr 26, 2016 5.198 5.399 5.177 5.385 240,178 +0.15(+2.87%)
Apr 25, 2016 5.270 5.342 5.163 5.234 326,808 -0.11(-2.01%)
Apr 22, 2016 5.113 5.356 5.113 5.342 473,914 +0.21(+4.19%)
Apr 21, 2016 5.098 5.148 5.070 5.127 144,093 +0.03(+0.56%)
Apr 20, 2016 5.141 5.206 5.070 5.098 253,263 -0.06(-1.25%)
Apr 19, 2016 5.098 5.213 5.098 5.163 288,509 +0.06(+1.26%)
Apr 18, 2016 5.113 5.113 5.048 5.098 320,508 -0.05(-0.97%)
Apr 15, 2016 5.177 5.206 5.127 5.148 242,442 -0.04(-0.83%)
Apr 14, 2016 5.241 5.277 5.163 5.191 193,154 -0.04(-0.69%)
Apr 13, 2016 5.091 5.227 5.084 5.227 349,921 +0.15(+2.96%)
Apr 12, 2016 5.084 5.156 5.048 5.077 278,720 -0.01(-0.28%)
Apr 11, 2016 5.120 5.206 5.066 5.091 239,524 -0.01(-0.28%)
Apr 08, 2016 5.034 5.198 5.005 5.105 335,344 +0.02(+0.42%)
Apr 07, 2016 5.134 5.249 5.059 5.084 251,840 -0.10(-1.93%)
Apr 06, 2016 5.062 5.198 5.062 5.184 287,389 +0.11(+2.12%)
Apr 05, 2016 5.148 5.198 5.070 5.077 497,617 -0.11(-2.07%)
Apr 04, 2016 5.392 5.456 5.177 5.184 615,860 -0.22(-4.11%)
Apr 01, 2016 5.270 5.483 5.241 5.406 376,309 +0.08(+1.48%)
Mar 31, 2016 5.370 5.442 5.249 5.327 520,265 -0.06(-1.20%)
Mar 30, 2016 5.399 5.435 5.356 5.392 423,816 +0.01(+0.13%)
Mar 29, 2016 5.198 5.406 5.198 5.385 470,949 +0.19(+3.72%)
Mar 28, 2016 5.156 5.227 5.098 5.191 513,137 +0.07(+1.40%)
Mar 24, 2016 5.048 5.120 5.120 5.120 498,433 +0.01(+0.28%)
Mar 23, 2016 5.270 5.320 5.084 5.105 383,001 -0.14(-2.60%)
Mar 22, 2016 5.377 5.377 5.220 5.241 395,946 -0.18(-3.30%)
Mar 21, 2016 5.506 5.542 5.385 5.420 398,291 -0.08(-1.43%)
Mar 18, 2016 5.542 5.599 5.471 5.499 559,938 +0.01(+0.13%)
Mar 17, 2016 5.435 5.528 5.413 5.492 295,091 +0.03(+0.52%)
Mar 16, 2016 5.406 5.542 5.406 5.463 330,933 +0.02(+0.39%)
Mar 15, 2016 5.492 5.585 5.370 5.442 444,323 -0.10(-1.81%)
Mar 14, 2016 5.564 5.621 5.514 5.542 187,456 -0.06(-1.02%)
Mar 11, 2016 5.549 5.650 5.549 5.599 270,413 +0.09(+1.56%)
Mar 10, 2016 5.564 5.585 5.478 5.514 383,746 -0.01(-0.26%)
Mar 09, 2016 5.521 5.614 5.485 5.528 373,928 +0.02(+0.28%)
Mar 08, 2016 5.541 5.677 5.498 5.513 520,390 -0.04(-0.77%)
Mar 07, 2016 5.598 5.734 5.473 5.555 633,747 -0.09(-1.64%)
Mar 04, 2016 5.513 5.620 5.527 5.648 442,463 +0.12(+2.19%)
Mar 03, 2016 5.441 5.620 5.363 5.527 521,596 +0.07(+1.31%)
Mar 02, 2016 5.498 5.548 5.434 5.456 461,640 -0.06(-1.16%)
Mar 01, 2016 5.534 5.705 5.484 5.520 470,914 +0.01(+0.26%)
Feb 29, 2016 5.456 5.605 5.399 5.506 615,418 +0.06(+1.18%)
Feb 26, 2016 5.370 5.850 5.163 5.441 803,594 -0.09(-1.68%)
Feb 25, 2016 5.506 5.563 5.391 5.534 315,122 +0.03(+0.52%)
Feb 24, 2016 5.306 5.527 5.247 5.506 680,304 +0.11(+2.12%)
Feb 23, 2016 5.448 5.527 5.377 5.391 239,606 -0.08(-1.43%)
Feb 22, 2016 5.541 5.577 5.420 5.470 501,515 +0.02(+0.39%)
Feb 19, 2016 5.270 5.520 5.235 5.448 872,720 +0.17(+3.24%)
Feb 18, 2016 5.213 5.299 5.024 5.277 674,751 +0.06(+1.09%)
Feb 17, 2016 5.163 5.254 4.978 5.220 673,552 +0.09(+1.81%)
Feb 16, 2016 5.085 5.206 5.048 5.128 574,036 +0.10(+1.99%)
Feb 12, 2016 4.864 5.028 5.028 5.028 575,335 +0.22(+4.60%)
Feb 11, 2016 4.693 4.842 4.635 4.807 1,008,782 +0.00(+0.00%)
Feb 10, 2016 4.828 5.050 4.707 4.807 728,217 +0.03(+0.60%)
Feb 09, 2016 4.564 4.857 4.514 4.778 733,813 +0.12(+2.60%)
Feb 08, 2016 4.678 4.714 4.586 4.657 780,204 -0.10(-2.10%)
Feb 05, 2016 5.013 5.049 4.728 4.757 990,740 -0.29(-5.66%)
Feb 04, 2016 5.106 5.206 4.992 5.042 280,656 -0.08(-1.53%)
Feb 03, 2016 5.163 5.220 5.042 5.120 354,858 +0.03(+0.56%)
Feb 02, 2016 5.170 5.216 5.063 5.092 341,014 -0.16(-2.99%)
Feb 01, 2016 5.284 5.292 5.149 5.249 393,507 -0.07(-1.34%)
Jan 29, 2016 5.120 5.327 5.078 5.320 483,247 +0.20(+3.90%)
Jan 28, 2016 5.292 5.299 5.095 5.120 278,937 -0.11(-2.05%)
Jan 27, 2016 5.377 5.448 5.220 5.227 391,752 -0.18(-3.30%)
Jan 26, 2016 5.384 5.434 5.235 5.406 372,532 +0.05(+0.93%)
Jan 25, 2016 5.441 5.498 5.334 5.356 382,903 -0.12(-2.21%)
Jan 22, 2016 5.420 5.520 5.363 5.477 512,914 +0.14(+2.67%)
Jan 21, 2016 5.213 5.384 5.063 5.334 746,047 +0.13(+2.47%)
Jan 20, 2016 4.935 5.299 4.878 5.206 788,828 +0.18(+3.55%)
Jan 19, 2016 5.185 5.249 4.914 5.028 574,331 -0.08(-1.54%)
Jan 15, 2016 5.070 5.106 5.106 5.106 465,400 -0.13(-2.45%)
Jan 14, 2016 5.106 5.341 5.013 5.235 598,705 +0.18(+3.53%)
Jan 13, 2016 5.170 5.320 5.035 5.056 533,695 -0.11(-2.21%)
Jan 12, 2016 5.263 5.356 5.099 5.170 880,401 -0.06(-1.09%)
Jan 11, 2016 4.992 5.277 4.992 5.227 760,813 +0.26(+5.17%)
Jan 08, 2016 4.942 5.092 4.899 4.971 707,360 +0.04(+0.72%)
Jan 07, 2016 4.942 5.049 4.899 4.935 1,027,309 -0.12(-2.40%)
Jan 06, 2016 5.006 5.149 5.006 5.056 462,404 -0.05(-0.98%)
Jan 05, 2016 5.192 5.206 5.006 5.106 412,707 -0.05(-0.97%)
Jan 04, 2016 5.363 5.399 5.135 5.156 1,078,015 -0.34(-6.23%)
Dec 31, 2015 5.470 5.498 5.498 5.498 610,672 +0.03(+0.52%)
Dec 30, 2015 5.370 5.598 5.341 5.470 577,836 +0.09(+1.59%)
Dec 29, 2015 5.399 5.477 5.341 5.384 616,742 +0.02(+0.40%)
Dec 28, 2015 5.491 5.491 5.341 5.363 639,971 -0.14(-2.46%)
Dec 24, 2015 5.470 5.498 5.498 5.498 111,477 +0.04(+0.78%)
Dec 23, 2015 5.448 5.456 5.377 5.456 191,666 +0.06(+1.06%)
Dec 22, 2015 5.427 5.470 5.356 5.399 431,873 -0.02(-0.39%)
Dec 21, 2015 5.470 5.491 5.377 5.420 492,818 -0.01(-0.13%)
Dec 18, 2015 5.513 5.620 5.427 5.427 1,170,733 -0.12(-2.19%)
Dec 17, 2015 5.598 5.648 5.456 5.548 433,288 -0.01(-0.26%)
Dec 16, 2015 5.577 5.670 5.513 5.563 334,990 +0.01(+0.26%)
Dec 15, 2015 5.441 5.580 5.416 5.548 372,393 +0.16(+3.05%)
Dec 14, 2015 5.612 5.634 5.349 5.384 393,310 -0.23(-4.07%)
Dec 11, 2015 5.777 5.869 5.563 5.612 519,457 -0.33(-5.62%)
Dec 10, 2015 6.039 6.046 5.798 5.947 435,175 -0.11(-1.76%)
Dec 09, 2015 6.025 6.231 5.904 6.053 1,078,173 -0.01(-0.23%)
Dec 08, 2015 6.082 6.174 6.004 6.068 411,505 -0.09(-1.50%)
Dec 07, 2015 6.139 6.210 6.068 6.160 350,961 +0.03(+0.46%)
Dec 04, 2015 5.933 6.146 5.933 6.131 345,837 +0.19(+3.23%)
Dec 03, 2015 6.025 6.089 5.851 5.940 390,468 -0.04(-0.59%)
Dec 02, 2015 6.004 6.053 5.918 5.975 402,193 -0.01(-0.24%)
Dec 01, 2015 5.961 6.032 5.922 5.989 884,283 +0.03(+0.48%)
Nov 30, 2015 5.947 6.096 5.890 5.961 604,002 +0.02(+0.36%)
Nov 27, 2015 6.018 6.032 5.854 5.940 189,722 -0.10(-1.65%)
Nov 25, 2015 5.897 6.039 6.039 6.039 589,315 +0.16(+2.78%)
Nov 24, 2015 5.940 5.947 5.776 5.876 254,397 -0.07(-1.19%)
Nov 23, 2015 5.968 5.997 5.854 5.947 417,206 -0.01(-0.24%)
Nov 20, 2015 6.053 6.096 5.897 5.961 384,921 -0.04(-0.59%)
Nov 19, 2015 6.075 6.075 5.904 5.997 263,100 -0.06(-1.06%)
Nov 18, 2015 5.997 6.075 5.876 6.060 543,442 +0.11(+1.91%)
Nov 17, 2015 6.025 6.053 5.911 5.947 369,343 -0.06(-0.95%)
Nov 16, 2015 5.968 6.068 5.908 6.004 372,526 +0.05(+0.84%)
Nov 13, 2015 5.847 6.004 5.684 5.954 427,186 +0.04(+0.60%)
Nov 12, 2015 6.075 6.124 5.847 5.918 405,480 -0.19(-3.14%)
Nov 11, 2015 6.103 6.235 6.039 6.110 334,241 +0.01(+0.12%)
Nov 10, 2015 6.018 6.195 6.004 6.103 530,942 +0.05(+0.82%)
Nov 09, 2015 6.536 6.558 5.989 6.053 1,011,607 -0.53(-7.99%)
Nov 06, 2015 6.394 6.785 6.288 6.579 1,659,150 +0.29(+4.63%)
Nov 05, 2015 6.394 6.423 6.153 6.288 338,079 -0.12(-1.88%)
Nov 04, 2015 6.316 6.494 6.245 6.409 819,910 +0.10(+1.58%)
Nov 03, 2015 6.245 6.437 6.160 6.309 386,953 +0.04(+0.57%)
Nov 02, 2015 6.195 6.323 6.117 6.274 493,123 +0.05(+0.80%)
Oct 30, 2015 6.110 6.302 5.961 6.224 464,618 +0.09(+1.51%)
Oct 29, 2015 6.195 6.258 6.103 6.131 254,321 -0.09(-1.37%)
Oct 28, 2015 6.025 6.274 5.911 6.217 455,837 +0.23(+3.80%)
Oct 27, 2015 6.160 6.160 5.890 5.989 399,233 -0.21(-3.44%)
Oct 26, 2015 6.117 6.316 6.096 6.203 579,459 +0.09(+1.51%)
Oct 23, 2015 6.103 6.231 6.004 6.110 304,794 +0.09(+1.42%)
Oct 22, 2015 5.968 6.039 5.869 6.025 293,746 +0.10(+1.68%)
Oct 21, 2015 5.925 6.110 5.876 5.925 932,722 +0.00(+0.00%)
Oct 20, 2015 5.968 5.989 5.862 5.925 225,692 -0.03(-0.48%)
Oct 19, 2015 5.911 6.030 5.812 5.954 372,530 +0.01(+0.12%)
Oct 16, 2015 5.762 5.968 5.570 5.947 770,522 +0.22(+3.85%)
Oct 15, 2015 5.570 5.762 5.506 5.727 460,028 +0.19(+3.47%)
Oct 14, 2015 5.734 5.755 5.506 5.535 304,003 -0.21(-3.59%)
Oct 13, 2015 5.535 5.826 5.468 5.741 1,485,738 +0.20(+3.59%)
Oct 12, 2015 5.052 5.741 5.009 5.542 2,084,259 +0.77(+16.24%)
Oct 09, 2015 4.895 4.895 4.711 4.767 348,655 -0.10(-2.04%)
Oct 08, 2015 4.945 4.959 4.803 4.867 325,960 -0.07(-1.44%)
Oct 07, 2015 4.881 4.952 4.817 4.938 311,309 +0.09(+1.91%)
Oct 06, 2015 5.009 5.009 4.799 4.846 295,480 -0.16(-3.26%)
Oct 05, 2015 4.853 5.044 4.838 5.009 550,559 +0.21(+4.29%)
Oct 02, 2015 4.718 4.810 4.568 4.803 381,274 +0.05(+1.05%)
Oct 01, 2015 4.746 4.796 4.632 4.753 404,379 +0.04(+0.75%)
Sep 30, 2015 4.611 4.838 4.611 4.718 1,296,553 +0.15(+3.27%)
Sep 29, 2015 4.654 4.696 4.476 4.568 1,502,471 -0.09(-1.83%)
Sep 28, 2015 4.732 4.831 4.625 4.654 577,469 -0.07(-1.50%)
Sep 25, 2015 4.973 4.988 4.675 4.725 345,921 -0.21(-4.18%)
Sep 24, 2015 4.966 4.981 4.831 4.931 328,580 -0.06(-1.28%)
Sep 23, 2015 5.023 5.023 4.917 4.995 285,479 +0.02(+0.43%)
Sep 22, 2015 5.037 5.101 4.952 4.973 269,535 -0.10(-1.96%)
Sep 21, 2015 5.250 5.266 5.020 5.073 293,911 -0.13(-2.59%)
Sep 18, 2015 5.314 5.457 5.172 5.208 692,248 -0.20(-3.68%)
Sep 17, 2015 5.364 5.478 5.329 5.407 320,938 +0.05(+0.93%)
Sep 16, 2015 5.258 5.442 5.208 5.357 429,242 +0.09(+1.75%)
Sep 15, 2015 5.123 5.272 5.080 5.265 370,331 +0.16(+3.20%)
Sep 14, 2015 5.130 5.165 5.059 5.101 357,404 -0.01(-0.28%)
Sep 11, 2015 5.101 5.165 5.045 5.115 405,118 -0.04(-0.76%)
Sep 10, 2015 5.218 5.275 5.133 5.155 425,711 -0.08(-1.49%)
Sep 09, 2015 5.374 5.402 5.211 5.232 323,978 -0.10(-1.86%)
Sep 08, 2015 5.339 5.381 5.240 5.332 704,180 +0.08(+1.48%)
Sep 04, 2015 5.275 5.254 5.254 5.254 484,431 -0.06(-1.20%)
Sep 03, 2015 5.388 5.445 5.254 5.317 404,901 -0.06(-1.05%)
Sep 02, 2015 5.395 5.395 5.275 5.374 511,332 +0.03(+0.53%)
Sep 01, 2015 5.586 5.586 5.247 5.346 2,939,318 -0.35(-6.21%)
Aug 31, 2015 5.395 5.848 5.395 5.700 880,596 +0.34(+6.34%)
Aug 28, 2015 5.303 5.388 5.218 5.360 360,678 +0.06(+1.07%)
Aug 27, 2015 5.282 5.310 5.204 5.303 667,763 +0.04(+0.67%)
Aug 26, 2015 5.346 5.388 5.091 5.268 413,442 +0.05(+0.95%)
Aug 25, 2015 5.417 5.417 5.211 5.218 496,351 +0.01(+0.27%)
Aug 24, 2015 5.048 5.466 4.878 5.204 1,004,034 -0.16(-3.03%)
Aug 21, 2015 5.487 5.671 5.332 5.367 591,176 -0.22(-3.93%)
Aug 20, 2015 5.891 5.891 5.544 5.586 531,154 -0.38(-6.41%)
Aug 19, 2015 5.870 6.025 5.778 5.969 504,051 +0.06(+1.08%)
Aug 18, 2015 6.061 6.061 5.838 5.905 460,960 -0.15(-2.46%)
Aug 17, 2015 6.061 6.146 5.788 6.054 923,682 -0.01(-0.12%)
Aug 14, 2015 5.551 6.089 5.466 6.061 1,546,674 +0.50(+8.91%)
Aug 13, 2015 5.459 5.643 5.395 5.565 460,800 +0.08(+1.42%)
Aug 12, 2015 5.473 5.540 5.310 5.487 493,678 +0.01(+0.13%)
Aug 11, 2015 5.848 5.905 5.445 5.480 601,797 -0.39(-6.63%)
Aug 10, 2015 5.700 5.877 5.622 5.870 823,699 +0.22(+3.88%)
Aug 07, 2015 4.921 5.721 4.878 5.650 1,801,017 +0.72(+14.66%)
Aug 06, 2015 5.289 5.317 4.878 4.928 1,085,127 -0.30(-5.82%)
Aug 05, 2015 5.374 5.374 5.147 5.232 453,213 -0.08(-1.60%)
Aug 04, 2015 5.417 5.516 5.282 5.317 250,521 -0.09(-1.70%)
Aug 03, 2015 5.445 5.530 5.332 5.409 456,169 -0.02(-0.39%)
Jul 31, 2015 5.232 5.459 5.197 5.431 444,906 +0.20(+3.79%)
Jul 30, 2015 5.183 5.271 5.133 5.232 506,098 +0.01(+0.27%)
Jul 29, 2015 5.197 5.240 5.126 5.218 250,986 +0.00(+0.00%)
Jul 28, 2015 5.268 5.296 5.091 5.218 263,922 -0.02(-0.41%)
Jul 27, 2015 5.247 5.346 5.133 5.240 330,561 -0.03(-0.54%)
Jul 24, 2015 5.339 5.459 5.240 5.268 293,459 -0.11(-1.98%)
Jul 23, 2015 5.586 5.615 5.353 5.374 439,787 -0.22(-3.92%)
Jul 22, 2015 5.636 5.686 5.565 5.594 278,960 -0.05(-0.88%)
Jul 21, 2015 5.608 5.756 5.579 5.643 305,683 +0.04(+0.63%)
Jul 20, 2015 5.650 5.763 5.537 5.608 800,938 -0.06(-1.12%)
Jul 17, 2015 5.735 5.799 5.615 5.671 517,438 -0.04(-0.62%)
Jul 16, 2015 5.650 5.834 5.650 5.707 743,049 +0.08(+1.51%)
Jul 15, 2015 5.792 5.834 5.594 5.622 946,862 -0.15(-2.58%)
Jul 14, 2015 5.792 5.834 5.749 5.771 456,995 -0.02(-0.37%)
Jul 13, 2015 5.834 5.983 5.792 5.792 301,594 -0.04(-0.73%)
Jul 10, 2015 5.785 5.884 5.785 5.834 283,184 +0.14(+2.49%)
Jul 09, 2015 5.778 5.827 5.636 5.693 445,346 -0.02(-0.37%)
Jul 08, 2015 5.636 5.728 5.594 5.714 471,963 +0.04(+0.75%)
Jul 07, 2015 5.721 5.728 5.516 5.671 464,344 -0.04(-0.62%)
Jul 06, 2015 5.686 5.792 5.643 5.707 351,616 -0.05(-0.86%)
Jul 02, 2015 5.870 5.756 5.756 5.756 268,344 -0.08(-1.34%)
Jul 01, 2015 5.926 5.983 5.778 5.834 364,873 +0.01(+0.12%)
Jun 30, 2015 5.792 5.863 5.728 5.827 566,929 +0.09(+1.61%)
Jun 29, 2015 5.834 5.969 5.707 5.735 556,004 -0.23(-3.91%)
Jun 26, 2015 5.877 6.125 5.873 5.969 1,472,497 +0.13(+2.31%)
Jun 25, 2015 5.912 5.976 5.827 5.834 518,137 -0.04(-0.60%)
Jun 24, 2015 5.884 5.948 5.831 5.870 606,443 -0.06(-1.07%)
Jun 23, 2015 5.948 6.008 5.926 5.933 791,677 -0.01(-0.12%)
Jun 22, 2015 5.870 6.018 5.863 5.941 1,303,918 +0.10(+1.70%)
Jun 19, 2015 5.502 5.848 5.494 5.841 2,156,022 +0.33(+5.90%)
Jun 18, 2015 5.395 5.516 5.332 5.516 1,052,242 +0.13(+2.50%)
Jun 17, 2015 5.424 5.452 5.353 5.381 813,092 -0.01(-0.26%)
Jun 16, 2015 5.247 5.409 5.247 5.395 902,619 +0.12(+2.28%)
Jun 15, 2015 5.282 5.381 5.190 5.275 826,728 -0.04(-0.67%)
Jun 12, 2015 5.275 5.339 5.233 5.310 966,287 +0.03(+0.54%)
Jun 11, 2015 5.247 5.296 5.183 5.282 311,416 +0.04(+0.74%)
Jun 10, 2015 5.102 5.278 5.096 5.243 1,502,654 +0.17(+3.34%)
Jun 09, 2015 4.989 5.116 4.933 5.074 1,119,587 +0.08(+1.70%)
Jun 08, 2015 5.003 5.024 4.968 4.989 468,930 +0.01(+0.14%)
Jun 05, 2015 4.982 5.024 4.827 4.982 763,115 +0.00(+0.00%)
Jun 04, 2015 4.918 5.003 4.918 4.982 720,834 +0.02(+0.43%)
Jun 03, 2015 4.827 4.968 4.820 4.961 989,305 +0.13(+2.63%)
Jun 02, 2015 4.806 4.890 4.777 4.834 499,593 -0.01(-0.15%)
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.