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: 4:10 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, 2016 4.970 5.061 4.900 5.047 667,030 -0.02(-0.41%)
May 27, 2016 4.998 5.068 5.068 5.068 275,109 +0.08(+1.68%)
May 26, 2016 4.935 5.012 4.935 4.984 178,705 +0.04(+0.85%)
May 25, 2016 4.921 5.005 4.900 4.942 241,226 -0.01(-0.14%)
May 24, 2016 4.802 4.977 4.795 4.949 292,424 +0.16(+3.36%)
May 23, 2016 4.823 4.851 4.732 4.788 444,182 -0.06(-1.30%)
May 20, 2016 4.823 4.907 4.809 4.851 249,823 +0.05(+1.02%)
May 19, 2016 4.788 4.858 4.746 4.802 320,750 -0.04(-0.87%)
May 18, 2016 4.865 4.907 4.796 4.844 381,967 -0.06(-1.14%)
May 17, 2016 4.984 5.040 4.851 4.900 479,552 -0.10(-1.96%)
May 16, 2016 4.984 5.026 4.893 4.998 673,335 +0.01(+0.14%)
May 13, 2016 5.047 5.103 4.907 4.991 403,044 -0.09(-1.79%)
May 12, 2016 5.180 5.235 5.026 5.082 281,083 -0.08(-1.49%)
May 11, 2016 5.396 5.396 5.110 5.159 507,365 -0.23(-4.28%)
May 10, 2016 5.571 5.620 5.361 5.389 434,572 -0.16(-2.90%)
May 09, 2016 5.466 5.655 5.319 5.550 380,759 +0.06(+1.15%)
May 06, 2016 4.991 5.620 4.984 5.487 1,312,115 -0.08(-1.51%)
May 05, 2016 5.613 5.725 5.557 5.571 314,621 -0.02(-0.38%)
May 04, 2016 5.613 5.725 5.522 5.592 546,677 -0.02(-0.37%)
May 03, 2016 5.711 5.781 5.599 5.613 295,495 -0.17(-2.90%)
May 02, 2016 5.564 5.809 5.480 5.781 1,209,927 +0.22(+4.03%)
Apr 29, 2016 5.089 5.592 5.057 5.557 1,537,930 +0.45(+8.90%)
Apr 28, 2016 5.194 5.235 5.103 5.103 336,797 -0.12(-2.28%)
Apr 27, 2016 5.263 5.347 5.166 5.221 242,951 -0.03(-0.66%)
Apr 26, 2016 5.075 5.270 5.054 5.256 246,036 +0.15(+2.87%)
Apr 25, 2016 5.145 5.215 5.040 5.110 334,779 -0.10(-2.01%)
Apr 22, 2016 4.991 5.228 4.991 5.215 485,472 +0.21(+4.19%)
Apr 21, 2016 4.977 5.026 4.949 5.005 147,607 +0.03(+0.56%)
Apr 20, 2016 5.019 5.082 4.949 4.977 259,441 -0.06(-1.25%)
Apr 19, 2016 4.977 5.089 4.977 5.040 295,545 +0.06(+1.26%)
Apr 18, 2016 4.991 4.991 4.928 4.977 328,325 -0.05(-0.97%)
Apr 15, 2016 5.054 5.082 5.005 5.026 248,355 -0.04(-0.83%)
Apr 14, 2016 5.117 5.152 5.040 5.068 197,865 -0.03(-0.68%)
Apr 13, 2016 4.970 5.103 4.963 5.103 358,456 +0.15(+2.96%)
Apr 12, 2016 4.963 5.033 4.928 4.956 285,518 -0.01(-0.28%)
Apr 11, 2016 4.998 5.082 4.945 4.970 245,366 -0.01(-0.28%)
Apr 08, 2016 4.914 5.075 4.886 4.984 343,523 +0.02(+0.42%)
Apr 07, 2016 5.012 5.124 4.938 4.963 257,983 -0.10(-1.93%)
Apr 06, 2016 4.942 5.075 4.942 5.061 294,398 +0.10(+2.12%)
Apr 05, 2016 5.026 5.075 4.949 4.956 509,754 -0.10(-2.07%)
Apr 04, 2016 5.263 5.326 5.054 5.061 630,881 -0.22(-4.11%)
Apr 01, 2016 5.145 5.352 5.117 5.277 385,487 +0.08(+1.48%)
Mar 31, 2016 5.242 5.312 5.124 5.201 532,955 -0.06(-1.20%)
Mar 30, 2016 5.270 5.305 5.228 5.263 434,153 +0.01(+0.13%)
Mar 29, 2016 5.075 5.277 5.075 5.256 482,435 +0.19(+3.72%)
Mar 28, 2016 5.033 5.103 4.977 5.068 525,653 +0.07(+1.40%)
Mar 24, 2016 4.928 4.998 4.998 4.998 510,590 +0.01(+0.28%)
Mar 23, 2016 5.145 5.194 4.963 4.984 392,343 -0.13(-2.60%)
Mar 22, 2016 5.249 5.249 5.096 5.117 405,603 -0.17(-3.30%)
Mar 21, 2016 5.375 5.410 5.256 5.291 408,005 -0.08(-1.43%)
Mar 18, 2016 5.410 5.466 5.340 5.368 573,595 +0.01(+0.13%)
Mar 17, 2016 5.305 5.396 5.284 5.361 302,288 +0.03(+0.52%)
Mar 16, 2016 5.277 5.410 5.277 5.333 339,005 +0.02(+0.39%)
Mar 15, 2016 5.361 5.452 5.242 5.312 455,160 -0.10(-1.81%)
Mar 14, 2016 5.431 5.487 5.382 5.410 192,028 -0.06(-1.02%)
Mar 11, 2016 5.417 5.515 5.417 5.466 277,009 +0.08(+1.56%)
Mar 10, 2016 5.431 5.452 5.347 5.382 393,105 -0.01(-0.26%)
Mar 09, 2016 5.389 5.480 5.354 5.396 383,048 +0.01(+0.28%)
Mar 08, 2016 5.409 5.542 5.367 5.381 533,083 -0.04(-0.77%)
Mar 07, 2016 5.465 5.597 5.343 5.423 649,204 -0.09(-1.64%)
Mar 04, 2016 5.381 5.486 5.395 5.514 453,255 +0.12(+2.19%)
Mar 03, 2016 5.312 5.486 5.235 5.395 534,318 +0.07(+1.31%)
Mar 02, 2016 5.367 5.416 5.305 5.326 472,899 -0.06(-1.16%)
Mar 01, 2016 5.402 5.569 5.354 5.388 482,400 +0.01(+0.26%)
Feb 29, 2016 5.326 5.472 5.270 5.374 630,429 +0.06(+1.18%)
Feb 26, 2016 5.242 5.711 5.040 5.312 823,194 -0.09(-1.68%)
Feb 25, 2016 5.374 5.430 5.263 5.402 322,808 +0.03(+0.52%)
Feb 24, 2016 5.179 5.395 5.122 5.374 696,897 +0.11(+2.12%)
Feb 23, 2016 5.319 5.395 5.249 5.263 245,450 -0.08(-1.43%)
Feb 22, 2016 5.409 5.444 5.291 5.340 513,747 +0.02(+0.39%)
Feb 19, 2016 5.145 5.388 5.110 5.319 894,005 +0.17(+3.24%)
Feb 18, 2016 5.089 5.173 4.905 5.152 691,208 +0.06(+1.09%)
Feb 17, 2016 5.040 5.129 4.859 5.096 689,980 +0.09(+1.81%)
Feb 16, 2016 4.964 5.082 4.928 5.005 588,037 +0.10(+1.99%)
Feb 12, 2016 4.748 4.908 4.908 4.908 589,368 +0.22(+4.60%)
Feb 11, 2016 4.581 4.727 4.525 4.692 1,033,387 +0.00(+0.00%)
Feb 10, 2016 4.713 4.930 4.595 4.692 745,978 +0.03(+0.60%)
Feb 09, 2016 4.455 4.741 4.407 4.664 751,711 +0.12(+2.60%)
Feb 08, 2016 4.567 4.602 4.476 4.546 799,234 -0.10(-2.10%)
Feb 05, 2016 4.894 4.929 4.616 4.643 1,014,904 -0.28(-5.66%)
Feb 04, 2016 4.985 5.082 4.873 4.922 287,502 -0.08(-1.53%)
Feb 03, 2016 5.040 5.096 4.922 4.998 363,513 +0.03(+0.56%)
Feb 02, 2016 5.047 5.092 4.943 4.971 349,331 -0.15(-2.99%)
Feb 01, 2016 5.159 5.166 5.026 5.124 403,104 -0.07(-1.34%)
Jan 29, 2016 4.998 5.200 4.957 5.193 495,033 +0.19(+3.90%)
Jan 28, 2016 5.166 5.173 4.974 4.998 285,741 -0.10(-2.05%)
Jan 27, 2016 5.249 5.319 5.096 5.103 401,307 -0.17(-3.30%)
Jan 26, 2016 5.256 5.305 5.110 5.277 381,618 +0.05(+0.93%)
Jan 25, 2016 5.312 5.367 5.207 5.228 392,242 -0.12(-2.21%)
Jan 22, 2016 5.291 5.388 5.235 5.347 525,424 +0.14(+2.67%)
Jan 21, 2016 5.089 5.256 4.943 5.207 764,244 +0.13(+2.47%)
Jan 20, 2016 4.817 5.173 4.762 5.082 808,068 +0.17(+3.55%)
Jan 19, 2016 5.061 5.124 4.797 4.908 588,340 -0.08(-1.54%)
Jan 15, 2016 4.950 4.985 4.985 4.985 476,752 -0.13(-2.45%)
Jan 14, 2016 4.985 5.214 4.894 5.110 613,308 +0.17(+3.53%)
Jan 13, 2016 5.047 5.193 4.915 4.936 546,712 -0.11(-2.21%)
Jan 12, 2016 5.138 5.228 4.978 5.047 901,874 -0.06(-1.09%)
Jan 11, 2016 4.873 5.152 4.873 5.103 779,369 +0.25(+5.16%)
Jan 08, 2016 4.824 4.971 4.783 4.852 724,613 +0.03(+0.72%)
Jan 07, 2016 4.824 4.929 4.783 4.817 1,052,365 -0.12(-2.40%)
Jan 06, 2016 4.887 5.026 4.887 4.936 473,682 -0.05(-0.98%)
Jan 05, 2016 5.068 5.082 4.887 4.985 422,773 -0.05(-0.97%)
Jan 04, 2016 5.235 5.270 5.012 5.033 1,104,308 -0.33(-6.23%)
Dec 31, 2015 5.340 5.367 5.367 5.367 625,566 +0.03(+0.52%)
Dec 30, 2015 5.242 5.465 5.214 5.340 591,929 +0.08(+1.59%)
Dec 29, 2015 5.270 5.347 5.214 5.256 631,785 +0.02(+0.40%)
Dec 28, 2015 5.361 5.361 5.214 5.235 655,580 -0.13(-2.46%)
Dec 24, 2015 5.340 5.367 5.367 5.367 114,196 +0.04(+0.78%)
Dec 23, 2015 5.319 5.326 5.249 5.326 196,341 +0.06(+1.06%)
Dec 22, 2015 5.298 5.340 5.228 5.270 442,407 -0.02(-0.39%)
Dec 21, 2015 5.340 5.361 5.249 5.291 504,838 -0.01(-0.13%)
Dec 18, 2015 5.381 5.486 5.298 5.298 1,199,288 -0.12(-2.19%)
Dec 17, 2015 5.465 5.514 5.326 5.416 443,856 -0.01(-0.26%)
Dec 16, 2015 5.444 5.535 5.381 5.430 343,161 +0.01(+0.26%)
Dec 15, 2015 5.312 5.448 5.287 5.416 381,476 +0.16(+3.05%)
Dec 14, 2015 5.479 5.500 5.221 5.256 402,903 -0.22(-4.07%)
Dec 11, 2015 5.639 5.729 5.430 5.479 532,126 -0.33(-5.62%)
Dec 10, 2015 5.895 5.902 5.660 5.805 445,789 -0.10(-1.76%)
Dec 09, 2015 5.881 6.083 5.764 5.909 1,104,470 -0.01(-0.23%)
Dec 08, 2015 5.937 6.027 5.861 5.923 421,542 -0.09(-1.50%)
Dec 07, 2015 5.992 6.062 5.923 6.013 359,521 +0.03(+0.46%)
Dec 04, 2015 5.791 5.999 5.791 5.986 354,273 +0.19(+3.23%)
Dec 03, 2015 5.881 5.944 5.712 5.798 399,991 -0.03(-0.59%)
Dec 02, 2015 5.861 5.909 5.777 5.833 412,003 -0.01(-0.24%)
Dec 01, 2015 5.819 5.888 5.781 5.847 905,851 +0.03(+0.48%)
Nov 30, 2015 5.805 5.951 5.750 5.819 618,733 +0.02(+0.36%)
Nov 27, 2015 5.875 5.888 5.715 5.798 194,349 -0.10(-1.65%)
Nov 25, 2015 5.757 5.895 5.895 5.895 603,688 +0.16(+2.78%)
Nov 24, 2015 5.798 5.805 5.639 5.736 260,602 -0.07(-1.19%)
Nov 23, 2015 5.826 5.854 5.715 5.805 427,381 -0.01(-0.24%)
Nov 20, 2015 5.909 5.951 5.757 5.819 394,309 -0.03(-0.59%)
Nov 19, 2015 5.930 5.930 5.764 5.854 269,517 -0.06(-1.06%)
Nov 18, 2015 5.854 5.930 5.736 5.916 556,696 +0.11(+1.91%)
Nov 17, 2015 5.881 5.909 5.771 5.805 378,351 -0.06(-0.95%)
Nov 16, 2015 5.826 5.923 5.768 5.861 381,612 +0.05(+0.84%)
Nov 13, 2015 5.708 5.861 5.549 5.812 437,605 +0.03(+0.60%)
Nov 12, 2015 5.930 5.979 5.708 5.777 415,370 -0.19(-3.14%)
Nov 11, 2015 5.958 6.086 5.895 5.965 342,393 +0.01(+0.12%)
Nov 10, 2015 5.875 6.048 5.861 5.958 543,892 +0.05(+0.82%)
Nov 09, 2015 6.381 6.402 5.847 5.909 1,036,281 -0.51(-7.99%)
Nov 06, 2015 6.242 6.624 6.138 6.422 1,699,617 +0.28(+4.63%)
Nov 05, 2015 6.242 6.270 6.006 6.138 346,325 -0.12(-1.88%)
Nov 04, 2015 6.166 6.339 6.096 6.256 839,908 +0.10(+1.58%)
Nov 03, 2015 6.096 6.284 6.013 6.159 396,391 +0.03(+0.57%)
Nov 02, 2015 6.048 6.173 5.972 6.124 505,150 +0.05(+0.80%)
Oct 30, 2015 5.965 6.152 5.819 6.076 475,950 +0.09(+1.51%)
Oct 29, 2015 6.048 6.109 5.958 5.986 260,524 -0.08(-1.37%)
Oct 28, 2015 5.881 6.124 5.771 6.069 466,955 +0.22(+3.80%)
Oct 27, 2015 6.013 6.013 5.750 5.847 408,971 -0.21(-3.44%)
Oct 26, 2015 5.972 6.166 5.951 6.055 593,592 +0.09(+1.51%)
Oct 23, 2015 5.958 6.083 5.861 5.965 312,228 +0.08(+1.42%)
Oct 22, 2015 5.826 5.895 5.729 5.881 300,911 +0.10(+1.68%)
Oct 21, 2015 5.784 5.965 5.736 5.784 955,471 +0.00(+0.00%)
Oct 20, 2015 5.826 5.847 5.722 5.784 231,196 -0.03(-0.48%)
Oct 19, 2015 5.771 5.887 5.673 5.812 381,617 +0.01(+0.12%)
Oct 16, 2015 5.625 5.826 5.438 5.805 789,315 +0.22(+3.85%)
Oct 15, 2015 5.438 5.625 5.375 5.590 471,249 +0.19(+3.47%)
Oct 14, 2015 5.597 5.618 5.375 5.403 311,417 -0.20(-3.59%)
Oct 13, 2015 5.403 5.687 5.337 5.604 1,521,975 +0.19(+3.59%)
Oct 12, 2015 4.931 5.604 4.890 5.410 2,135,095 +0.76(+16.24%)
Oct 09, 2015 4.779 4.779 4.598 4.654 357,159 -0.10(-2.04%)
Oct 08, 2015 4.827 4.841 4.689 4.751 333,910 -0.07(-1.44%)
Oct 07, 2015 4.765 4.834 4.702 4.820 318,902 +0.09(+1.91%)
Oct 06, 2015 4.890 4.890 4.685 4.730 302,687 -0.16(-3.26%)
Oct 05, 2015 4.737 4.924 4.723 4.890 563,988 +0.20(+4.29%)
Oct 02, 2015 4.605 4.695 4.460 4.689 390,573 +0.05(+1.05%)
Oct 01, 2015 4.633 4.682 4.522 4.640 414,242 +0.03(+0.75%)
Sep 30, 2015 4.501 4.723 4.501 4.605 1,328,176 +0.15(+3.27%)
Sep 29, 2015 4.543 4.584 4.369 4.460 1,539,117 -0.08(-1.83%)
Sep 28, 2015 4.619 4.716 4.515 4.543 591,554 -0.07(-1.50%)
Sep 25, 2015 4.855 4.869 4.564 4.612 354,358 -0.20(-4.18%)
Sep 24, 2015 4.848 4.862 4.716 4.813 336,594 -0.06(-1.28%)
Sep 23, 2015 4.904 4.904 4.800 4.876 292,442 +0.02(+0.43%)
Sep 22, 2015 4.917 4.980 4.834 4.855 276,109 -0.10(-1.96%)
Sep 21, 2015 5.125 5.140 4.900 4.952 301,080 -0.13(-2.59%)
Sep 18, 2015 5.188 5.327 5.049 5.084 709,132 -0.19(-3.68%)
Sep 17, 2015 5.236 5.347 5.202 5.278 328,765 +0.05(+0.93%)
Sep 16, 2015 5.132 5.313 5.084 5.230 439,712 +0.09(+1.75%)
Sep 15, 2015 5.001 5.146 4.959 5.139 379,363 +0.16(+3.20%)
Sep 14, 2015 5.008 5.042 4.938 4.980 366,121 -0.01(-0.28%)
Sep 11, 2015 4.980 5.042 4.924 4.994 414,999 -0.04(-0.76%)
Sep 10, 2015 5.094 5.149 5.011 5.032 436,094 -0.08(-1.49%)
Sep 09, 2015 5.246 5.274 5.087 5.108 331,880 -0.10(-1.86%)
Sep 08, 2015 5.212 5.253 5.115 5.205 721,355 +0.08(+1.48%)
Sep 04, 2015 5.149 5.129 5.129 5.129 496,247 -0.06(-1.20%)
Sep 03, 2015 5.260 5.315 5.129 5.191 414,777 -0.06(-1.05%)
Sep 02, 2015 5.267 5.267 5.149 5.246 523,804 +0.03(+0.53%)
Sep 01, 2015 5.453 5.453 5.122 5.218 3,011,009 -0.35(-6.21%)
Aug 31, 2015 5.267 5.709 5.267 5.564 902,074 +0.33(+6.34%)
Aug 28, 2015 5.177 5.260 5.094 5.232 369,475 +0.06(+1.07%)
Aug 27, 2015 5.156 5.184 5.080 5.177 684,049 +0.03(+0.67%)
Aug 26, 2015 5.218 5.260 4.970 5.142 423,525 +0.05(+0.95%)
Aug 25, 2015 5.288 5.288 5.087 5.094 508,458 +0.01(+0.27%)
Aug 24, 2015 4.928 5.336 4.762 5.080 1,028,523 -0.16(-3.03%)
Aug 21, 2015 5.357 5.536 5.205 5.239 605,595 -0.21(-3.93%)
Aug 20, 2015 5.751 5.751 5.412 5.453 544,109 -0.37(-6.41%)
Aug 19, 2015 5.730 5.882 5.640 5.827 516,345 +0.06(+1.08%)
Aug 18, 2015 5.917 5.917 5.699 5.765 472,203 -0.15(-2.46%)
Aug 17, 2015 5.917 5.999 5.650 5.910 946,211 -0.01(-0.12%)
Aug 14, 2015 5.419 5.944 5.336 5.917 1,584,398 +0.48(+8.91%)
Aug 13, 2015 5.329 5.509 5.267 5.433 472,039 +0.08(+1.42%)
Aug 12, 2015 5.343 5.409 5.184 5.357 505,719 +0.01(+0.13%)
Aug 11, 2015 5.709 5.765 5.315 5.350 616,474 -0.38(-6.63%)
Aug 10, 2015 5.564 5.737 5.488 5.730 843,789 +0.21(+3.88%)
Aug 07, 2015 4.804 5.585 4.762 5.516 1,844,944 +0.71(+14.66%)
Aug 06, 2015 5.163 5.191 4.762 4.811 1,111,593 -0.30(-5.82%)
Aug 05, 2015 5.246 5.246 5.025 5.108 464,267 -0.08(-1.60%)
Aug 04, 2015 5.288 5.384 5.156 5.191 256,632 -0.09(-1.70%)
Aug 03, 2015 5.315 5.398 5.205 5.281 467,295 -0.02(-0.39%)
Jul 31, 2015 5.108 5.329 5.073 5.301 455,757 +0.19(+3.79%)
Jul 30, 2015 5.059 5.146 5.011 5.108 518,442 +0.01(+0.27%)
Jul 29, 2015 5.073 5.115 5.004 5.094 257,108 +0.00(+0.00%)
Jul 28, 2015 5.142 5.170 4.970 5.094 270,359 -0.02(-0.41%)
Jul 27, 2015 5.122 5.218 5.011 5.115 338,624 -0.03(-0.54%)
Jul 24, 2015 5.212 5.329 5.115 5.142 300,617 -0.10(-1.98%)
Jul 23, 2015 5.453 5.481 5.225 5.246 450,514 -0.21(-3.92%)
Jul 22, 2015 5.502 5.550 5.433 5.460 285,764 -0.05(-0.88%)
Jul 21, 2015 5.474 5.619 5.447 5.509 313,139 +0.03(+0.63%)
Jul 20, 2015 5.516 5.626 5.405 5.474 820,473 -0.06(-1.12%)
Jul 17, 2015 5.599 5.661 5.481 5.536 530,058 -0.03(-0.62%)
Jul 16, 2015 5.516 5.695 5.516 5.571 761,172 +0.08(+1.51%)
Jul 15, 2015 5.654 5.695 5.460 5.488 969,956 -0.15(-2.58%)
Jul 14, 2015 5.654 5.695 5.612 5.633 468,141 -0.02(-0.37%)
Jul 13, 2015 5.695 5.841 5.654 5.654 308,950 -0.04(-0.73%)
Jul 10, 2015 5.647 5.744 5.647 5.695 290,091 +0.14(+2.49%)
Jul 09, 2015 5.640 5.688 5.502 5.557 456,208 -0.02(-0.37%)
Jul 08, 2015 5.502 5.592 5.460 5.578 483,474 +0.04(+0.75%)
Jul 07, 2015 5.585 5.592 5.384 5.536 475,669 -0.03(-0.62%)
Jul 06, 2015 5.550 5.654 5.509 5.571 360,192 -0.05(-0.86%)
Jul 02, 2015 5.730 5.619 5.619 5.619 274,889 -0.08(-1.33%)
Jul 01, 2015 5.785 5.841 5.640 5.695 373,772 +0.01(+0.12%)
Jun 30, 2015 5.654 5.723 5.592 5.688 580,756 +0.09(+1.61%)
Jun 29, 2015 5.695 5.827 5.571 5.599 569,565 -0.23(-3.91%)
Jun 26, 2015 5.737 5.979 5.733 5.827 1,508,411 +0.13(+2.31%)
Jun 25, 2015 5.771 5.834 5.688 5.695 530,774 -0.03(-0.60%)
Jun 24, 2015 5.744 5.806 5.692 5.730 621,234 -0.06(-1.07%)
Jun 23, 2015 5.806 5.865 5.785 5.792 810,986 -0.01(-0.12%)
Jun 22, 2015 5.730 5.875 5.723 5.799 1,335,720 +0.10(+1.70%)
Jun 19, 2015 5.371 5.709 5.364 5.702 2,208,608 +0.32(+5.91%)
Jun 18, 2015 5.267 5.384 5.205 5.384 1,077,906 +0.13(+2.50%)
Jun 17, 2015 5.295 5.322 5.225 5.253 832,924 -0.01(-0.26%)
Jun 16, 2015 5.122 5.281 5.122 5.267 924,634 +0.12(+2.28%)
Jun 15, 2015 5.156 5.253 5.066 5.149 846,892 -0.03(-0.67%)
Jun 12, 2015 5.149 5.212 5.108 5.184 989,855 +0.03(+0.54%)
Jun 11, 2015 5.122 5.170 5.059 5.156 319,011 +0.04(+0.74%)
Jun 10, 2015 4.980 5.153 4.975 5.118 1,539,305 +0.17(+3.34%)
Jun 09, 2015 4.870 4.994 4.815 4.953 1,146,894 +0.08(+1.70%)
Jun 08, 2015 4.884 4.905 4.850 4.870 480,367 +0.01(+0.14%)
Jun 05, 2015 4.863 4.905 4.712 4.863 781,728 +0.00(+0.00%)
Jun 04, 2015 4.801 4.884 4.801 4.863 738,416 +0.02(+0.43%)
Jun 03, 2015 4.712 4.850 4.705 4.843 1,013,434 +0.12(+2.63%)
Jun 02, 2015 4.691 4.774 4.664 4.719 511,778 -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.