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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2008 4.243 4.273 4.165 4.213 735,772 -0.01(-0.29%)
Apr 29, 2008 4.267 4.298 4.201 4.225 303,391 -0.04(-0.85%)
Apr 28, 2008 4.406 4.418 4.147 4.261 445,276 -0.16(-3.68%)
Apr 25, 2008 4.364 4.497 4.346 4.424 608,431 +0.08(+1.80%)
Apr 24, 2008 4.063 4.352 4.063 4.346 898,117 +0.32(+7.93%)
Apr 23, 2008 4.050 4.099 3.936 4.026 310,802 -0.06(-1.48%)
Apr 22, 2008 4.081 4.105 4.020 4.087 684,973 -0.03(-0.73%)
Apr 21, 2008 4.165 4.207 4.099 4.117 471,211 -0.08(-2.01%)
Apr 18, 2008 4.195 4.243 4.147 4.201 585,484 +0.07(+1.75%)
Apr 17, 2008 4.171 4.231 4.129 4.129 493,797 -0.06(-1.44%)
Apr 16, 2008 4.225 4.280 4.153 4.189 810,837 +0.00(+0.00%)
Apr 15, 2008 3.888 4.201 3.864 4.189 976,088 +0.32(+8.26%)
Apr 14, 2008 3.924 3.996 3.821 3.870 698,350 -0.01(-0.31%)
Apr 11, 2008 4.147 4.165 3.882 3.882 535,214 -0.32(-7.60%)
Apr 10, 2008 4.147 4.261 4.105 4.201 382,248 +0.05(+1.31%)
Apr 09, 2008 4.231 4.304 4.135 4.147 451,929 -0.08(-1.99%)
Apr 08, 2008 3.972 4.255 3.960 4.231 810,420 +0.22(+5.56%)
Apr 07, 2008 3.948 4.087 3.930 4.008 589,964 +0.08(+1.99%)
Apr 04, 2008 3.966 4.038 3.906 3.930 451,929 -0.01(-0.31%)
Apr 03, 2008 3.936 4.056 3.936 3.942 516,301 -0.04(-0.91%)
Apr 02, 2008 4.050 4.135 3.894 3.978 1,852,679 -0.10(-2.51%)
Apr 01, 2008 4.105 4.201 4.056 4.081 840,317 +0.07(+1.65%)
Mar 31, 2008 3.906 4.153 3.906 4.014 1,236,834 +0.13(+3.26%)
Mar 28, 2008 3.978 4.044 3.876 3.888 675,737 -0.09(-2.27%)
Mar 27, 2008 4.014 4.123 3.924 3.978 593,321 -0.01(-0.30%)
Mar 26, 2008 3.924 4.075 3.882 3.990 916,966 +0.03(+0.76%)
Mar 25, 2008 3.966 4.123 3.948 3.960 618,002 -0.01(-0.30%)
Mar 24, 2008 3.870 4.069 3.840 3.972 1,018,812 +0.12(+3.13%)
Mar 21, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.00(+0.00%)
Mar 20, 2008 3.815 3.978 3.797 3.852 1,871,758 +0.07(+1.91%)
Mar 19, 2008 3.984 4.075 3.773 3.779 650,851 -0.25(-6.14%)
Mar 18, 2008 3.755 4.056 3.755 4.026 782,083 +0.35(+9.51%)
Mar 17, 2008 3.586 3.888 3.562 3.677 822,233 -0.02(-0.49%)
Mar 14, 2008 3.773 3.773 3.604 3.695 814,103 -0.04(-0.97%)
Mar 13, 2008 3.653 3.773 3.653 3.731 1,119,703 +0.03(+0.81%)
Mar 12, 2008 3.647 3.840 3.647 3.701 3,626,163 +0.07(+1.82%)
Mar 11, 2008 3.665 3.737 3.610 3.635 900,707 +0.07(+2.03%)
Mar 10, 2008 3.610 3.641 3.532 3.562 847,617 -0.02(-0.51%)
Mar 07, 2008 3.448 3.629 3.448 3.580 569,557 +0.08(+2.41%)
Mar 06, 2008 3.604 3.647 3.484 3.496 1,048,364 -0.12(-3.33%)
Mar 05, 2008 3.550 3.740 3.514 3.616 1,025,966 +0.11(+3.27%)
Mar 04, 2008 3.466 3.556 3.418 3.502 797,015 -0.01(-0.17%)
Mar 03, 2008 3.490 3.526 3.351 3.508 1,241,811 +0.01(+0.34%)
Feb 29, 2008 3.653 3.677 3.297 3.496 1,697,367 -0.08(-2.19%)
Feb 28, 2008 3.653 3.671 3.502 3.574 687,683 -0.11(-3.10%)
Feb 27, 2008 3.635 3.737 3.580 3.689 472,833 +0.04(+0.99%)
Feb 26, 2008 3.641 3.767 3.641 3.653 773,372 -0.02(-0.49%)
Feb 25, 2008 3.544 3.677 3.520 3.671 809,126 +0.13(+3.57%)
Feb 22, 2008 3.665 3.677 3.508 3.544 974,236 -0.10(-2.65%)
Feb 21, 2008 3.858 3.858 3.635 3.641 897,554 -0.17(-4.58%)
Feb 20, 2008 3.942 3.954 3.773 3.815 721,642 -0.14(-3.65%)
Feb 19, 2008 4.008 4.026 3.900 3.960 482,124 -0.01(-0.15%)
Feb 18, 2008 4.014 4.050 3.954 3.966 0 +0.00(+0.00%)
Feb 15, 2008 4.014 4.050 3.954 3.966 531,398 -0.08(-2.08%)
Feb 14, 2008 4.093 4.183 4.014 4.050 558,773 -0.04(-1.03%)
Feb 13, 2008 4.123 4.177 4.093 4.093 659,147 +0.01(+0.30%)
Feb 12, 2008 4.069 4.159 4.056 4.081 405,309 +0.02(+0.59%)
Feb 11, 2008 4.093 4.141 3.996 4.056 422,730 -0.04(-0.88%)
Feb 08, 2008 4.093 4.195 4.075 4.093 389,880 -0.01(-0.29%)
Feb 07, 2008 4.002 4.177 3.972 4.105 484,945 +0.10(+2.41%)
Feb 06, 2008 4.135 4.177 3.990 4.008 368,478 -0.09(-2.21%)
Feb 05, 2008 3.996 4.195 3.996 4.099 601,577 +0.00(+0.00%)
Feb 04, 2008 4.207 4.219 4.099 4.099 477,147 -0.11(-2.72%)
Feb 01, 2008 4.267 4.394 4.105 4.213 469,349 -0.02(-0.43%)
Jan 31, 2008 4.014 4.304 3.972 4.231 717,878 +0.14(+3.39%)
Jan 30, 2008 4.117 4.261 4.075 4.093 540,639 -0.05(-1.31%)
Jan 29, 2008 4.213 4.231 4.123 4.147 481,129 -0.02(-0.58%)
Jan 28, 2008 3.960 4.195 3.960 4.171 641,726 +0.21(+5.33%)
Jan 25, 2008 3.960 4.219 3.936 3.960 767,484 +0.07(+1.86%)
Jan 24, 2008 3.755 3.978 3.743 3.888 864,269 +0.16(+4.20%)
Jan 23, 2008 3.556 3.791 3.466 3.731 1,126,008 +0.10(+2.65%)
Jan 22, 2008 3.665 3.779 3.610 3.635 1,122,856 -0.16(-4.13%)
Jan 21, 2008 3.966 4.050 3.773 3.791 0 +0.00(+0.00%)
Jan 18, 2008 3.966 4.050 3.773 3.791 973,042 -0.25(-6.26%)
Jan 17, 2008 4.207 4.243 3.966 4.044 673,083 -0.13(-3.17%)
Jan 16, 2008 4.117 4.322 4.020 4.177 718,209 +0.06(+1.46%)
Jan 15, 2008 4.111 4.225 4.026 4.117 567,118 -0.07(-1.59%)
Jan 14, 2008 4.237 4.261 4.117 4.183 669,599 -0.02(-0.43%)
Jan 11, 2008 4.352 4.376 4.201 4.201 385,235 -0.19(-4.39%)
Jan 10, 2008 4.346 4.460 4.322 4.394 970,387 +0.01(+0.28%)
Jan 09, 2008 4.249 4.400 4.153 4.382 866,862 +0.06(+1.39%)
Jan 08, 2008 4.400 4.497 4.231 4.322 620,159 -0.07(-1.51%)
Jan 07, 2008 4.364 4.436 4.352 4.388 599,586 +0.05(+1.11%)
Jan 04, 2008 4.298 4.454 4.261 4.340 751,723 -0.01(-0.14%)
Jan 03, 2008 4.611 4.665 4.334 4.346 694,982 -0.25(-5.38%)
Jan 02, 2008 4.695 4.726 4.521 4.593 775,464 -0.13(-2.68%)
Jan 01, 2008 4.828 4.870 4.623 4.720 0 +0.00(+0.00%)
Dec 31, 2007 4.828 4.870 4.623 4.720 665,783 -0.16(-3.33%)
Dec 28, 2007 4.888 4.937 4.822 4.882 267,441 +0.08(+1.76%)
Dec 27, 2007 5.063 5.123 4.798 4.798 427,873 -0.27(-5.35%)
Dec 26, 2007 4.924 5.087 4.918 5.069 370,303 +0.10(+2.06%)
Dec 24, 2007 4.973 5.027 4.930 4.967 218,830 +0.05(+1.10%)
Dec 21, 2007 4.798 4.967 4.738 4.912 1,120,865 +0.19(+4.09%)
Dec 20, 2007 4.726 4.732 4.545 4.720 363,833 +0.05(+1.16%)
Dec 19, 2007 4.611 4.701 4.611 4.665 294,152 +0.05(+1.18%)
Dec 18, 2007 4.418 4.617 4.406 4.611 366,321 +0.24(+5.52%)
Dec 17, 2007 4.358 4.412 4.346 4.370 346,081 +0.00(+0.00%)
Dec 14, 2007 4.364 4.460 4.352 4.370 356,035 -0.07(-1.63%)
Dec 13, 2007 4.400 4.484 4.370 4.442 342,431 -0.01(-0.27%)
Dec 12, 2007 4.521 4.611 4.370 4.454 485,753 +0.00(+0.00%)
Dec 11, 2007 4.575 4.665 4.424 4.454 594,443 -0.10(-2.12%)
Dec 10, 2007 4.575 4.665 4.503 4.551 286,852 -0.02(-0.53%)
Dec 07, 2007 4.611 4.611 4.521 4.575 353,878 -0.01(-0.26%)
Dec 06, 2007 4.497 4.611 4.472 4.587 432,712 +0.08(+1.74%)
Dec 05, 2007 4.460 4.545 4.436 4.509 732,311 +0.13(+3.03%)
Dec 04, 2007 4.569 4.569 4.340 4.376 856,576 -0.26(-5.59%)
Dec 03, 2007 4.484 4.689 4.442 4.635 547,160 +0.13(+2.81%)
Nov 30, 2007 4.713 4.762 4.424 4.509 791,706 -0.10(-2.09%)
Nov 29, 2007 4.810 4.840 4.490 4.605 476,317 -0.22(-4.50%)
Nov 28, 2007 4.551 5.123 4.472 4.822 908,670 +0.34(+7.53%)
Nov 27, 2007 4.509 4.623 4.460 4.484 453,754 +0.00(+0.00%)
Nov 26, 2007 4.720 4.828 4.472 4.484 575,863 -0.25(-5.22%)
Nov 23, 2007 4.611 4.828 4.605 4.732 304,604 +0.14(+3.02%)
Nov 21, 2007 4.382 4.629 4.382 4.593 772,793 +0.19(+4.38%)
Nov 20, 2007 4.394 4.478 4.310 4.400 821,237 +0.00(+0.00%)
Nov 19, 2007 4.358 4.466 4.352 4.400 1,142,101 -0.02(-0.41%)
Nov 16, 2007 4.093 4.442 4.038 4.418 2,585,821 +0.34(+8.27%)
Nov 15, 2007 4.105 4.201 4.038 4.081 732,345 -0.04(-0.88%)
Nov 14, 2007 4.231 4.237 4.069 4.117 802,656 -0.10(-2.43%)
Nov 13, 2007 4.225 4.267 4.135 4.219 684,364 +0.02(+0.57%)
Nov 12, 2007 4.189 4.231 4.147 4.195 786,065 -0.01(-0.14%)
Nov 09, 2007 4.298 4.340 4.075 4.201 1,252,097 -0.15(-3.46%)
Nov 08, 2007 4.400 4.442 4.201 4.352 1,569,145 -0.07(-1.50%)
Nov 07, 2007 4.557 4.563 4.388 4.418 1,092,329 -0.20(-4.31%)
Nov 06, 2007 4.521 4.635 4.448 4.617 1,266,365 +0.10(+2.13%)
Nov 05, 2007 4.376 4.575 4.370 4.521 2,112,738 +0.03(+0.67%)
Nov 02, 2007 5.123 5.147 4.376 4.490 4,900,218 -0.83(-15.63%)
Nov 01, 2007 5.389 5.443 5.244 5.322 1,085,361 -0.16(-2.97%)
Oct 31, 2007 5.413 5.600 5.358 5.485 844,298 +0.08(+1.56%)
Oct 30, 2007 5.479 5.557 5.352 5.401 951,308 -0.09(-1.65%)
Oct 29, 2007 5.654 5.672 5.437 5.491 790,711 -0.14(-2.57%)
Oct 26, 2007 5.949 5.949 5.594 5.636 1,088,679 -0.25(-4.30%)
Oct 25, 2007 5.937 6.046 5.847 5.889 385,235 -0.02(-0.31%)
Oct 24, 2007 5.907 5.967 5.798 5.907 385,732 -0.04(-0.61%)
Oct 23, 2007 5.961 6.021 5.786 5.943 444,795 +0.04(+0.61%)
Oct 22, 2007 5.624 5.943 5.624 5.907 346,744 +0.20(+3.59%)
Oct 19, 2007 5.925 5.937 5.660 5.702 594,277 -0.24(-3.96%)
Oct 18, 2007 5.768 5.937 5.738 5.937 344,588 +0.14(+2.50%)
Oct 17, 2007 5.949 5.955 5.708 5.792 543,344 -0.10(-1.64%)
Oct 16, 2007 5.907 6.015 5.871 5.889 366,487 -0.02(-0.41%)
Oct 15, 2007 6.015 6.082 5.883 5.913 591,125 -0.11(-1.80%)
Oct 12, 2007 6.015 6.082 6.003 6.021 521,610 +0.00(+0.00%)
Oct 11, 2007 6.178 6.202 5.943 6.021 678,889 -0.12(-1.96%)
Oct 10, 2007 6.329 6.329 6.015 6.142 691,664 -0.19(-2.95%)
Oct 09, 2007 6.094 6.329 6.009 6.329 368,312 +0.24(+3.96%)
Oct 08, 2007 6.329 6.329 6.064 6.088 394,028 -0.28(-4.36%)
Oct 05, 2007 6.190 6.455 6.106 6.365 601,743 +0.26(+4.24%)
Oct 04, 2007 6.052 6.118 5.991 6.106 268,768 +0.05(+0.90%)
Oct 03, 2007 6.015 6.100 5.871 6.052 815,762 -0.02(-0.30%)
Oct 02, 2007 5.967 6.106 5.907 6.070 511,324 +0.11(+1.92%)
Oct 01, 2007 5.569 5.979 5.569 5.955 923,768 +0.40(+7.16%)
Sep 28, 2007 5.696 5.750 5.539 5.557 311,738 -0.16(-2.74%)
Sep 27, 2007 5.756 5.804 5.672 5.714 422,730 -0.03(-0.52%)
Sep 26, 2007 5.720 5.798 5.618 5.744 338,283 +0.07(+1.17%)
Sep 25, 2007 5.648 5.720 5.587 5.678 203,069 +0.01(+0.11%)
Sep 24, 2007 5.744 5.835 5.654 5.672 303,940 -0.08(-1.47%)
Sep 21, 2007 5.829 5.901 5.750 5.756 710,744 -0.02(-0.42%)
Sep 20, 2007 5.768 5.847 5.726 5.780 479,470 -0.01(-0.10%)
Sep 19, 2007 5.660 5.901 5.660 5.786 637,745 +0.20(+3.56%)
Sep 18, 2007 5.431 5.630 5.389 5.587 600,416 +0.17(+3.23%)
Sep 17, 2007 5.521 5.557 5.370 5.413 1,062,797 -0.11(-2.07%)
Sep 14, 2007 5.461 5.587 5.425 5.527 507,508 +0.01(+0.11%)
Sep 13, 2007 5.539 5.594 5.515 5.521 405,309 +0.01(+0.22%)
Sep 12, 2007 5.539 5.624 5.497 5.509 397,180 -0.04(-0.76%)
Sep 11, 2007 5.557 5.618 5.497 5.551 444,132 +0.02(+0.44%)
Sep 10, 2007 5.774 5.877 5.431 5.527 569,391 +0.04(+0.77%)
Sep 07, 2007 5.461 5.575 5.455 5.485 825,551 -0.06(-1.09%)
Sep 06, 2007 5.618 5.636 5.539 5.545 670,594 -0.07(-1.29%)
Sep 05, 2007 5.503 5.630 5.503 5.618 1,017,339 +0.07(+1.30%)
Sep 04, 2007 5.431 5.618 5.401 5.545 743,427 +0.11(+2.11%)
Aug 31, 2007 5.370 5.551 5.370 5.431 1,064,125 +0.08(+1.58%)
Aug 30, 2007 5.377 5.479 5.334 5.346 680,880 -0.10(-1.77%)
Aug 29, 2007 5.370 5.443 5.268 5.443 1,104,108 +0.13(+2.38%)
Aug 28, 2007 5.491 5.521 5.310 5.316 880,134 -0.22(-3.92%)
Aug 27, 2007 5.485 5.587 5.485 5.533 819,910 +0.02(+0.33%)
Aug 24, 2007 5.461 5.600 5.431 5.515 833,680 +0.05(+0.88%)
Aug 23, 2007 5.485 5.575 5.425 5.467 634,427 -0.01(-0.22%)
Aug 22, 2007 5.364 5.521 5.340 5.479 1,458,651 +0.14(+2.71%)
Aug 21, 2007 5.268 5.395 5.244 5.334 1,161,014 +0.07(+1.26%)
Aug 20, 2007 5.274 5.334 5.123 5.268 1,867,445 -0.01(-0.23%)
Aug 17, 2007 5.009 5.461 5.009 5.280 1,763,753 +0.34(+6.83%)
Aug 16, 2007 4.912 5.051 4.822 4.943 1,609,460 +0.03(+0.61%)
Aug 15, 2007 4.924 5.069 4.882 4.912 947,492 -0.01(-0.12%)
Aug 14, 2007 5.117 5.135 4.906 4.918 879,968 -0.19(-3.66%)
Aug 13, 2007 5.003 5.226 4.973 5.105 2,101,207 +0.10(+2.05%)
Aug 10, 2007 4.973 5.232 4.870 5.003 2,343,431 -0.04(-0.84%)
Aug 09, 2007 5.063 5.063 4.442 5.045 2,432,357 -0.02(-0.36%)
Aug 08, 2007 5.123 5.244 5.021 5.063 2,258,321 -0.04(-0.71%)
Aug 07, 2007 5.310 5.419 5.063 5.099 1,762,924 -0.21(-3.97%)
Aug 06, 2007 5.503 5.539 4.997 5.310 1,695,731 -0.20(-3.72%)
Aug 03, 2007 5.575 5.618 5.515 5.515 1,354,627 +0.00(+0.00%)
Aug 02, 2007 5.569 5.666 5.491 5.515 784,074 -0.07(-1.29%)
Aug 01, 2007 5.612 5.702 5.467 5.587 638,906 -0.05(-0.96%)
Jul 31, 2007 5.859 5.871 5.618 5.642 590,461 -0.17(-2.90%)
Jul 30, 2007 5.786 5.847 5.606 5.811 539,694 +0.01(+0.21%)
Jul 27, 2007 5.997 6.088 5.774 5.798 1,388,970 -0.23(-3.80%)
Jul 26, 2007 6.106 6.130 5.919 6.027 1,377,025 -0.20(-3.19%)
Jul 25, 2007 6.082 6.226 6.076 6.226 968,728 +0.19(+3.09%)
Jul 24, 2007 6.238 6.278 6.015 6.040 1,137,787 -0.30(-4.66%)
Jul 23, 2007 6.287 6.600 6.287 6.335 625,302 +0.05(+0.77%)
Jul 20, 2007 6.588 6.588 6.160 6.287 1,216,759 -0.31(-4.75%)
Jul 19, 2007 6.564 6.654 6.564 6.600 255,164 +0.10(+1.48%)
Jul 18, 2007 6.534 6.564 6.371 6.504 464,206 -0.07(-1.10%)
Jul 17, 2007 6.624 6.703 6.564 6.576 400,000 -0.02(-0.37%)
Jul 16, 2007 6.648 6.781 6.534 6.600 494,069 -0.08(-1.17%)
Jul 13, 2007 6.642 6.721 6.624 6.678 306,097 +0.04(+0.54%)
Jul 12, 2007 6.486 6.654 6.455 6.642 568,396 +0.21(+3.28%)
Jul 11, 2007 6.347 6.510 6.317 6.431 612,195 +0.12(+1.91%)
Jul 10, 2007 6.365 6.449 6.299 6.311 489,092 -0.11(-1.78%)
Jul 09, 2007 6.293 6.443 6.281 6.425 437,495 +0.13(+2.11%)
Jul 06, 2007 6.347 6.359 6.293 6.293 330,817 -0.06(-0.95%)
Jul 05, 2007 6.317 6.353 6.281 6.353 282,041 +0.03(+0.48%)
Jul 03, 2007 6.311 6.329 6.287 6.323 170,552 +0.02(+0.38%)
Jul 02, 2007 6.329 6.347 6.269 6.299 580,839 +0.01(+0.19%)
Jun 29, 2007 6.389 6.480 6.281 6.287 424,721 -0.06(-0.95%)
Jun 28, 2007 6.287 6.437 6.257 6.347 342,763 +0.07(+1.06%)
Jun 27, 2007 6.094 6.305 5.967 6.281 406,969 +0.16(+2.56%)
Jun 26, 2007 6.160 6.202 6.064 6.124 344,754 +0.00(+0.00%)
Jun 25, 2007 6.257 6.257 6.088 6.124 514,310 -0.13(-2.12%)
Jun 22, 2007 6.220 6.299 6.196 6.257 627,624 +0.01(+0.19%)
Jun 21, 2007 6.172 6.269 6.100 6.244 414,766 +0.04(+0.58%)
Jun 20, 2007 6.449 6.461 6.202 6.208 441,809 -0.22(-3.38%)
Jun 19, 2007 6.431 6.449 6.353 6.425 422,896 -0.04(-0.65%)
Jun 18, 2007 6.389 6.504 6.329 6.467 603,734 +0.08(+1.23%)
Jun 15, 2007 6.419 6.486 6.335 6.389 845,294 +0.06(+0.95%)
Jun 14, 2007 6.329 6.383 6.305 6.329 868,023 +0.02(+0.29%)
Jun 13, 2007 6.250 6.347 6.196 6.311 667,110 +0.07(+1.06%)
Jun 12, 2007 6.244 6.299 6.196 6.244 448,611 -0.02(-0.38%)
Jun 11, 2007 6.238 6.311 6.136 6.269 267,441 +0.04(+0.58%)
Jun 08, 2007 6.238 6.305 6.202 6.232 525,260 -0.04(-0.67%)
Jun 07, 2007 6.184 6.305 6.130 6.275 1,128,165 +0.07(+1.17%)
Jun 06, 2007 6.130 6.214 6.124 6.202 334,965 +0.02(+0.29%)
Jun 05, 2007 6.238 6.257 6.142 6.184 796,351 -0.07(-1.16%)
Jun 04, 2007 6.461 6.461 6.142 6.257 671,258 +0.07(+1.17%)
Jun 01, 2007 6.136 6.269 6.136 6.184 1,256,079 +0.04(+0.69%)
May 31, 2007 6.058 6.190 6.027 6.142 1,319,953 +0.14(+2.41%)
May 30, 2007 5.726 6.009 5.666 5.997 2,442,975 +0.27(+4.74%)
May 29, 2007 5.666 5.732 5.666 5.726 621,984 +0.09(+1.60%)
May 25, 2007 5.618 5.642 5.581 5.636 803,817 +0.05(+0.97%)
May 24, 2007 5.642 5.738 5.575 5.581 1,973,293 -0.07(-1.28%)
May 23, 2007 5.696 5.750 5.606 5.654 1,392,454 -0.04(-0.74%)
May 22, 2007 5.756 5.804 5.642 5.696 1,552,222 -0.06(-1.05%)
May 21, 2007 5.738 5.829 5.714 5.756 1,477,232 +0.00(+0.00%)
May 18, 2007 5.792 5.798 5.708 5.756 1,399,256 -0.01(-0.21%)
May 17, 2007 5.768 5.853 5.744 5.768 1,758,610 -0.02(-0.31%)
May 16, 2007 5.744 5.829 5.684 5.786 1,138,119 +0.07(+1.16%)
May 15, 2007 5.829 5.853 5.714 5.720 1,383,661 -0.10(-1.66%)
May 14, 2007 5.883 5.925 5.762 5.817 961,594 -0.06(-1.03%)
May 11, 2007 5.871 6.027 5.841 5.877 1,445,212 +0.05(+0.83%)
May 10, 2007 5.895 5.931 5.811 5.829 836,169 -0.11(-1.83%)
May 09, 2007 5.889 5.955 5.847 5.937 568,396 +0.01(+0.10%)
May 08, 2007 5.859 5.949 5.829 5.931 589,798 +0.07(+1.13%)
May 07, 2007 5.847 5.889 5.792 5.865 821,403 +0.01(+0.10%)
May 04, 2007 6.003 6.040 5.702 5.859 1,845,545 -0.19(-3.19%)
May 03, 2007 6.088 6.172 5.997 6.052 808,794 -0.02(-0.40%)
May 02, 2007 6.027 6.172 6.027 6.076 1,034,427 +0.08(+1.31%)
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.