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

Entravision Communications Corp (NY: EVC )

2.100 +0.080 (+3.96%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2016 5.219 5.735 5.187 5.699 1,499,567 +0.47(+8.90%)
Apr 28, 2016 5.326 5.369 5.233 5.233 328,396 -0.12(-2.28%)
Apr 27, 2016 5.398 5.484 5.298 5.355 236,891 -0.04(-0.66%)
Apr 26, 2016 5.205 5.405 5.183 5.391 239,898 +0.15(+2.87%)
Apr 25, 2016 5.276 5.348 5.169 5.240 326,428 -0.11(-2.01%)
Apr 22, 2016 5.119 5.362 5.119 5.348 473,363 +0.22(+4.19%)
Apr 21, 2016 5.104 5.154 5.075 5.133 143,925 +0.03(+0.56%)
Apr 20, 2016 5.147 5.212 5.075 5.104 252,969 -0.06(-1.25%)
Apr 19, 2016 5.104 5.219 5.104 5.169 288,173 +0.06(+1.26%)
Apr 18, 2016 5.119 5.119 5.054 5.104 320,135 -0.05(-0.97%)
Apr 15, 2016 5.183 5.212 5.133 5.154 242,160 -0.04(-0.83%)
Apr 14, 2016 5.248 5.283 5.169 5.197 192,929 -0.04(-0.68%)
Apr 13, 2016 5.097 5.233 5.090 5.233 349,514 +0.15(+2.96%)
Apr 12, 2016 5.090 5.162 5.054 5.083 278,396 -0.01(-0.28%)
Apr 11, 2016 5.126 5.212 5.072 5.097 239,246 -0.01(-0.28%)
Apr 08, 2016 5.040 5.205 5.011 5.111 334,954 +0.02(+0.42%)
Apr 07, 2016 5.140 5.255 5.065 5.090 251,548 -0.10(-1.93%)
Apr 06, 2016 5.068 5.205 5.068 5.190 287,054 +0.11(+2.12%)
Apr 05, 2016 5.154 5.205 5.075 5.083 497,039 -0.11(-2.07%)
Apr 04, 2016 5.398 5.463 5.183 5.190 615,144 -0.22(-4.11%)
Apr 01, 2016 5.276 5.489 5.248 5.412 375,872 +0.08(+1.48%)
Mar 31, 2016 5.377 5.448 5.255 5.334 519,661 -0.06(-1.20%)
Mar 30, 2016 5.405 5.441 5.362 5.398 423,323 +0.01(+0.13%)
Mar 29, 2016 5.205 5.412 5.205 5.391 470,401 +0.19(+3.72%)
Mar 28, 2016 5.162 5.233 5.104 5.197 512,541 +0.07(+1.40%)
Mar 24, 2016 5.054 5.126 5.126 5.126 497,853 +0.01(+0.28%)
Mar 23, 2016 5.276 5.326 5.090 5.111 382,556 -0.14(-2.60%)
Mar 22, 2016 5.384 5.384 5.226 5.248 395,486 -0.18(-3.30%)
Mar 21, 2016 5.513 5.549 5.391 5.427 397,828 -0.08(-1.43%)
Mar 18, 2016 5.549 5.606 5.477 5.506 559,287 +0.01(+0.13%)
Mar 17, 2016 5.441 5.534 5.420 5.498 294,747 +0.03(+0.52%)
Mar 16, 2016 5.412 5.549 5.412 5.470 330,549 +0.02(+0.39%)
Mar 15, 2016 5.498 5.592 5.377 5.448 443,807 -0.10(-1.81%)
Mar 14, 2016 5.570 5.627 5.520 5.549 187,238 -0.06(-1.02%)
Mar 11, 2016 5.556 5.656 5.555 5.606 270,099 +0.09(+1.56%)
Mar 10, 2016 5.570 5.592 5.484 5.520 383,300 -0.01(-0.26%)
Mar 09, 2016 5.527 5.620 5.491 5.534 373,493 +0.02(+0.28%)
Mar 08, 2016 5.548 5.683 5.505 5.519 519,785 -0.04(-0.77%)
Mar 07, 2016 5.605 5.740 5.480 5.562 633,010 -0.09(-1.64%)
Mar 04, 2016 5.519 5.626 5.533 5.655 441,948 +0.12(+2.19%)
Mar 03, 2016 5.448 5.626 5.369 5.533 520,990 +0.07(+1.31%)
Mar 02, 2016 5.505 5.555 5.441 5.462 461,103 -0.06(-1.16%)
Mar 01, 2016 5.540 5.712 5.490 5.526 470,366 +0.01(+0.26%)
Feb 29, 2016 5.462 5.612 5.405 5.512 614,703 +0.06(+1.18%)
Feb 26, 2016 5.376 5.857 5.169 5.448 802,659 -0.09(-1.68%)
Feb 25, 2016 5.512 5.569 5.398 5.540 314,755 +0.03(+0.52%)
Feb 24, 2016 5.312 5.533 5.253 5.512 679,513 +0.11(+2.12%)
Feb 23, 2016 5.455 5.533 5.383 5.398 239,327 -0.08(-1.43%)
Feb 22, 2016 5.548 5.583 5.426 5.476 500,932 +0.02(+0.39%)
Feb 19, 2016 5.276 5.526 5.241 5.455 871,705 +0.17(+3.24%)
Feb 18, 2016 5.219 5.305 5.030 5.283 673,966 +0.06(+1.09%)
Feb 17, 2016 5.169 5.260 4.984 5.226 672,769 +0.09(+1.81%)
Feb 16, 2016 5.091 5.212 5.054 5.134 573,368 +0.10(+1.99%)
Feb 12, 2016 4.869 5.034 5.034 5.034 574,667 +0.22(+4.60%)
Feb 11, 2016 4.698 4.848 4.641 4.812 1,007,609 +0.00(+0.00%)
Feb 10, 2016 4.834 5.056 4.712 4.812 727,370 +0.03(+0.60%)
Feb 09, 2016 4.569 4.862 4.519 4.784 732,960 +0.12(+2.60%)
Feb 08, 2016 4.684 4.719 4.591 4.662 779,297 -0.10(-2.10%)
Feb 05, 2016 5.019 5.055 4.734 4.762 989,588 -0.29(-5.66%)
Feb 04, 2016 5.112 5.212 4.998 5.048 280,330 -0.08(-1.53%)
Feb 03, 2016 5.169 5.226 5.048 5.126 354,446 +0.03(+0.56%)
Feb 02, 2016 5.176 5.222 5.069 5.098 340,618 -0.16(-2.99%)
Feb 01, 2016 5.291 5.298 5.155 5.255 393,049 -0.07(-1.34%)
Jan 29, 2016 5.126 5.333 5.084 5.326 482,685 +0.20(+3.90%)
Jan 28, 2016 5.298 5.305 5.101 5.126 278,613 -0.11(-2.05%)
Jan 27, 2016 5.383 5.455 5.226 5.233 391,297 -0.18(-3.30%)
Jan 26, 2016 5.391 5.441 5.241 5.412 372,099 +0.05(+0.93%)
Jan 25, 2016 5.448 5.505 5.341 5.362 382,458 -0.12(-2.21%)
Jan 22, 2016 5.426 5.526 5.369 5.483 512,317 +0.14(+2.67%)
Jan 21, 2016 5.219 5.391 5.069 5.341 745,180 +0.13(+2.47%)
Jan 20, 2016 4.941 5.305 4.884 5.212 787,911 +0.18(+3.55%)
Jan 19, 2016 5.191 5.255 4.919 5.034 573,664 -0.08(-1.54%)
Jan 15, 2016 5.076 5.112 5.112 5.112 464,859 -0.13(-2.45%)
Jan 14, 2016 5.112 5.348 5.019 5.241 598,009 +0.18(+3.53%)
Jan 13, 2016 5.176 5.326 5.041 5.062 533,074 -0.11(-2.21%)
Jan 12, 2016 5.269 5.362 5.105 5.176 879,377 -0.06(-1.09%)
Jan 11, 2016 4.998 5.283 4.998 5.233 759,928 +0.26(+5.16%)
Jan 08, 2016 4.948 5.098 4.905 4.976 706,537 +0.04(+0.72%)
Jan 07, 2016 4.948 5.055 4.905 4.941 1,026,114 -0.12(-2.40%)
Jan 06, 2016 5.012 5.155 5.012 5.062 461,866 -0.05(-0.98%)
Jan 05, 2016 5.198 5.212 5.012 5.112 412,227 -0.05(-0.97%)
Jan 04, 2016 5.369 5.405 5.141 5.162 1,076,761 -0.34(-6.23%)
Dec 31, 2015 5.476 5.505 5.505 5.505 609,962 +0.03(+0.52%)
Dec 30, 2015 5.376 5.605 5.348 5.476 577,164 +0.09(+1.59%)
Dec 29, 2015 5.405 5.483 5.348 5.391 616,025 +0.02(+0.40%)
Dec 28, 2015 5.498 5.498 5.348 5.369 639,227 -0.14(-2.46%)
Dec 24, 2015 5.476 5.505 5.505 5.505 111,347 +0.04(+0.78%)
Dec 23, 2015 5.455 5.462 5.383 5.462 191,444 +0.06(+1.06%)
Dec 22, 2015 5.433 5.476 5.362 5.405 431,371 -0.02(-0.39%)
Dec 21, 2015 5.476 5.498 5.383 5.426 492,245 -0.01(-0.13%)
Dec 18, 2015 5.519 5.626 5.433 5.433 1,169,372 -0.12(-2.18%)
Dec 17, 2015 5.605 5.655 5.462 5.555 432,784 -0.01(-0.26%)
Dec 16, 2015 5.583 5.676 5.519 5.569 334,601 +0.01(+0.26%)
Dec 15, 2015 5.448 5.587 5.423 5.555 371,960 +0.16(+3.05%)
Dec 14, 2015 5.619 5.640 5.355 5.391 392,853 -0.23(-4.07%)
Dec 11, 2015 5.783 5.876 5.569 5.619 518,853 -0.33(-5.62%)
Dec 10, 2015 6.046 6.053 5.804 5.954 434,669 -0.11(-1.76%)
Dec 09, 2015 6.032 6.238 5.911 6.060 1,076,919 -0.01(-0.23%)
Dec 08, 2015 6.089 6.181 6.011 6.075 411,027 -0.09(-1.50%)
Dec 07, 2015 6.146 6.217 6.075 6.167 350,553 +0.03(+0.46%)
Dec 04, 2015 5.939 6.153 5.939 6.139 345,435 +0.19(+3.23%)
Dec 03, 2015 6.032 6.096 5.858 5.947 390,014 -0.04(-0.59%)
Dec 02, 2015 6.011 6.060 5.925 5.982 401,726 -0.01(-0.24%)
Dec 01, 2015 5.968 6.039 5.929 5.996 883,255 +0.03(+0.48%)
Nov 30, 2015 5.954 6.103 5.897 5.968 603,299 +0.02(+0.36%)
Nov 27, 2015 6.025 6.039 5.861 5.947 189,501 -0.10(-1.65%)
Nov 25, 2015 5.904 6.046 6.046 6.046 588,629 +0.16(+2.78%)
Nov 24, 2015 5.947 5.954 5.783 5.883 254,101 -0.07(-1.19%)
Nov 23, 2015 5.975 6.003 5.861 5.954 416,720 -0.01(-0.24%)
Nov 20, 2015 6.060 6.103 5.904 5.968 384,473 -0.04(-0.59%)
Nov 19, 2015 6.082 6.082 5.911 6.003 262,794 -0.06(-1.06%)
Nov 18, 2015 6.003 6.082 5.883 6.067 542,810 +0.11(+1.91%)
Nov 17, 2015 6.032 6.060 5.918 5.954 368,913 -0.06(-0.95%)
Nov 16, 2015 5.975 6.075 5.915 6.011 372,093 +0.05(+0.84%)
Nov 13, 2015 5.854 6.011 5.691 5.961 426,689 +0.04(+0.60%)
Nov 12, 2015 6.082 6.132 5.854 5.925 405,008 -0.19(-3.14%)
Nov 11, 2015 6.110 6.242 6.046 6.117 333,853 +0.01(+0.12%)
Nov 10, 2015 6.025 6.203 6.011 6.110 530,324 +0.05(+0.82%)
Nov 09, 2015 6.544 6.565 5.996 6.060 1,010,431 -0.53(-7.99%)
Nov 06, 2015 6.402 6.793 6.295 6.587 1,657,221 +0.29(+4.63%)
Nov 05, 2015 6.402 6.430 6.160 6.295 337,686 -0.12(-1.88%)
Nov 04, 2015 6.324 6.501 6.252 6.416 818,957 +0.10(+1.58%)
Nov 03, 2015 6.252 6.444 6.167 6.316 386,503 +0.04(+0.57%)
Nov 02, 2015 6.203 6.331 6.124 6.281 492,549 +0.05(+0.80%)
Oct 30, 2015 6.117 6.309 5.968 6.231 464,078 +0.09(+1.51%)
Oct 29, 2015 6.203 6.265 6.110 6.139 254,026 -0.09(-1.37%)
Oct 28, 2015 6.032 6.281 5.918 6.224 455,307 +0.23(+3.80%)
Oct 27, 2015 6.167 6.167 5.897 5.996 398,769 -0.21(-3.44%)
Oct 26, 2015 6.124 6.324 6.103 6.210 578,786 +0.09(+1.51%)
Oct 23, 2015 6.110 6.238 6.011 6.117 304,439 +0.09(+1.42%)
Oct 22, 2015 5.975 6.046 5.875 6.032 293,405 +0.10(+1.68%)
Oct 21, 2015 5.932 6.117 5.883 5.932 931,637 +0.00(+0.00%)
Oct 20, 2015 5.975 5.996 5.868 5.932 225,429 -0.03(-0.48%)
Oct 19, 2015 5.918 6.037 5.819 5.961 372,097 +0.01(+0.12%)
Oct 16, 2015 5.769 5.975 5.577 5.954 769,626 +0.22(+3.85%)
Oct 15, 2015 5.577 5.769 5.513 5.733 459,493 +0.19(+3.47%)
Oct 14, 2015 5.740 5.762 5.513 5.541 303,649 -0.21(-3.59%)
Oct 13, 2015 5.541 5.833 5.474 5.747 1,484,010 +0.20(+3.59%)
Oct 12, 2015 5.057 5.747 5.015 5.548 2,081,836 +0.78(+16.24%)
Oct 09, 2015 4.901 4.901 4.716 4.773 348,250 -0.10(-2.04%)
Oct 08, 2015 4.951 4.965 4.808 4.872 325,581 -0.07(-1.44%)
Oct 07, 2015 4.887 4.958 4.823 4.944 310,947 +0.09(+1.91%)
Oct 06, 2015 5.015 5.015 4.805 4.851 295,137 -0.16(-3.26%)
Oct 05, 2015 4.858 5.050 4.844 5.015 549,919 +0.21(+4.29%)
Oct 02, 2015 4.723 4.816 4.574 4.808 380,830 +0.05(+1.05%)
Oct 01, 2015 4.752 4.801 4.638 4.759 403,909 +0.04(+0.75%)
Sep 30, 2015 4.616 4.844 4.616 4.723 1,295,046 +0.15(+3.27%)
Sep 29, 2015 4.659 4.702 4.481 4.574 1,500,724 -0.09(-1.83%)
Sep 28, 2015 4.737 4.837 4.631 4.659 576,798 -0.07(-1.50%)
Sep 25, 2015 4.979 4.993 4.680 4.730 345,518 -0.21(-4.18%)
Sep 24, 2015 4.972 4.986 4.837 4.937 328,198 -0.06(-1.28%)
Sep 23, 2015 5.029 5.029 4.922 5.001 285,147 +0.02(+0.43%)
Sep 22, 2015 5.043 5.107 4.958 4.979 269,221 -0.10(-1.96%)
Sep 21, 2015 5.257 5.272 5.025 5.079 293,569 -0.14(-2.59%)
Sep 18, 2015 5.321 5.463 5.178 5.214 691,443 -0.20(-3.68%)
Sep 17, 2015 5.370 5.484 5.335 5.413 320,564 +0.05(+0.93%)
Sep 16, 2015 5.264 5.449 5.214 5.363 428,743 +0.09(+1.75%)
Sep 15, 2015 5.129 5.278 5.086 5.271 369,900 +0.16(+3.20%)
Sep 14, 2015 5.136 5.171 5.065 5.107 356,989 -0.01(-0.28%)
Sep 11, 2015 5.107 5.171 5.050 5.121 404,647 -0.04(-0.76%)
Sep 10, 2015 5.224 5.281 5.139 5.161 425,215 -0.08(-1.49%)
Sep 09, 2015 5.380 5.409 5.217 5.239 323,602 -0.10(-1.86%)
Sep 08, 2015 5.345 5.387 5.246 5.338 703,361 +0.08(+1.48%)
Sep 04, 2015 5.281 5.260 5.260 5.260 483,868 -0.06(-1.20%)
Sep 03, 2015 5.394 5.451 5.260 5.324 404,430 -0.06(-1.05%)
Sep 02, 2015 5.402 5.402 5.281 5.380 510,737 +0.03(+0.53%)
Sep 01, 2015 5.593 5.593 5.253 5.352 2,935,900 -0.35(-6.21%)
Aug 31, 2015 5.402 5.855 5.402 5.706 879,572 +0.34(+6.34%)
Aug 28, 2015 5.309 5.394 5.224 5.366 360,259 +0.06(+1.07%)
Aug 27, 2015 5.288 5.317 5.210 5.309 666,986 +0.04(+0.67%)
Aug 26, 2015 5.352 5.394 5.097 5.274 412,961 +0.05(+0.95%)
Aug 25, 2015 5.423 5.423 5.217 5.224 495,774 +0.01(+0.27%)
Aug 24, 2015 5.054 5.472 4.884 5.210 1,002,867 -0.16(-3.03%)
Aug 21, 2015 5.494 5.678 5.338 5.373 590,488 -0.22(-3.93%)
Aug 20, 2015 5.898 5.898 5.550 5.593 530,537 -0.38(-6.41%)
Aug 19, 2015 5.877 6.032 5.784 5.976 503,465 +0.06(+1.08%)
Aug 18, 2015 6.068 6.068 5.845 5.912 460,424 -0.15(-2.46%)
Aug 17, 2015 6.068 6.153 5.795 6.061 922,608 -0.01(-0.12%)
Aug 14, 2015 5.558 6.096 5.472 6.068 1,544,876 +0.50(+8.91%)
Aug 13, 2015 5.465 5.650 5.402 5.572 460,264 +0.08(+1.42%)
Aug 12, 2015 5.480 5.547 5.317 5.494 493,104 +0.01(+0.13%)
Aug 11, 2015 5.855 5.912 5.451 5.487 601,097 -0.39(-6.63%)
Aug 10, 2015 5.706 5.884 5.628 5.877 822,741 +0.22(+3.88%)
Aug 07, 2015 4.927 5.728 4.884 5.657 1,798,922 +0.72(+14.66%)
Aug 06, 2015 5.295 5.324 4.884 4.934 1,083,865 -0.30(-5.82%)
Aug 05, 2015 5.380 5.380 5.153 5.239 452,686 -0.09(-1.60%)
Aug 04, 2015 5.423 5.522 5.288 5.324 250,230 -0.09(-1.70%)
Aug 03, 2015 5.451 5.536 5.338 5.416 455,639 -0.02(-0.39%)
Jul 31, 2015 5.239 5.465 5.203 5.437 444,388 +0.20(+3.79%)
Jul 30, 2015 5.189 5.278 5.139 5.239 505,509 +0.01(+0.27%)
Jul 29, 2015 5.203 5.246 5.132 5.224 250,694 +0.00(+0.00%)
Jul 28, 2015 5.274 5.302 5.097 5.224 263,615 -0.02(-0.41%)
Jul 27, 2015 5.253 5.352 5.139 5.246 330,177 -0.03(-0.54%)
Jul 24, 2015 5.345 5.465 5.246 5.274 293,118 -0.11(-1.98%)
Jul 23, 2015 5.593 5.621 5.359 5.380 439,276 -0.22(-3.92%)
Jul 22, 2015 5.643 5.692 5.572 5.600 278,636 -0.05(-0.88%)
Jul 21, 2015 5.614 5.763 5.586 5.650 305,328 +0.04(+0.63%)
Jul 20, 2015 5.657 5.770 5.543 5.614 800,006 -0.06(-1.12%)
Jul 17, 2015 5.742 5.806 5.621 5.678 516,836 -0.04(-0.62%)
Jul 16, 2015 5.657 5.841 5.657 5.713 742,185 +0.09(+1.51%)
Jul 15, 2015 5.799 5.841 5.600 5.628 945,761 -0.15(-2.58%)
Jul 14, 2015 5.799 5.841 5.756 5.777 456,464 -0.02(-0.37%)
Jul 13, 2015 5.841 5.990 5.799 5.799 301,244 -0.04(-0.73%)
Jul 10, 2015 5.791 5.891 5.791 5.841 282,855 +0.14(+2.49%)
Jul 09, 2015 5.784 5.834 5.643 5.699 444,828 -0.02(-0.37%)
Jul 08, 2015 5.643 5.735 5.600 5.721 471,414 +0.04(+0.75%)
Jul 07, 2015 5.728 5.735 5.522 5.678 463,804 -0.04(-0.62%)
Jul 06, 2015 5.692 5.799 5.650 5.713 351,208 -0.05(-0.86%)
Jul 02, 2015 5.877 5.763 5.763 5.763 268,032 -0.08(-1.33%)
Jul 01, 2015 5.933 5.990 5.784 5.841 364,448 +0.01(+0.12%)
Jun 30, 2015 5.799 5.869 5.735 5.834 566,269 +0.09(+1.60%)
Jun 29, 2015 5.841 5.976 5.713 5.742 555,358 -0.23(-3.91%)
Jun 26, 2015 5.884 6.132 5.880 5.976 1,470,785 +0.13(+2.31%)
Jun 25, 2015 5.919 5.983 5.834 5.841 517,534 -0.04(-0.60%)
Jun 24, 2015 5.891 5.955 5.838 5.877 605,738 -0.06(-1.07%)
Jun 23, 2015 5.955 6.015 5.933 5.940 790,756 -0.01(-0.12%)
Jun 22, 2015 5.877 6.025 5.869 5.947 1,302,401 +0.10(+1.70%)
Jun 19, 2015 5.508 5.855 5.501 5.848 2,153,515 +0.33(+5.90%)
Jun 18, 2015 5.402 5.522 5.338 5.522 1,051,018 +0.13(+2.50%)
Jun 17, 2015 5.430 5.458 5.359 5.387 812,147 -0.01(-0.26%)
Jun 16, 2015 5.253 5.416 5.253 5.402 901,569 +0.12(+2.28%)
Jun 15, 2015 5.288 5.387 5.196 5.281 825,767 -0.04(-0.67%)
Jun 12, 2015 5.281 5.345 5.239 5.317 965,163 +0.03(+0.54%)
Jun 11, 2015 5.253 5.302 5.189 5.288 311,054 +0.04(+0.74%)
Jun 10, 2015 5.108 5.285 5.102 5.249 1,500,907 +0.17(+3.34%)
Jun 09, 2015 4.995 5.122 4.938 5.080 1,118,285 +0.08(+1.70%)
Jun 08, 2015 5.009 5.030 4.974 4.995 468,384 +0.01(+0.14%)
Jun 05, 2015 4.988 5.030 4.832 4.988 762,228 +0.00(+0.00%)
Jun 04, 2015 4.924 5.009 4.924 4.988 719,996 +0.02(+0.43%)
Jun 03, 2015 4.832 4.974 4.825 4.967 988,155 +0.13(+2.63%)
Jun 02, 2015 4.811 4.896 4.783 4.839 499,012 -0.01(-0.15%)
Jun 01, 2015 4.790 4.910 4.755 4.846 290,900 +0.08(+1.63%)
May 29, 2015 4.762 4.854 4.716 4.769 401,334 -0.01(-0.15%)
May 28, 2015 4.776 4.839 4.755 4.776 147,118 -0.03(-0.59%)
May 27, 2015 4.776 4.818 4.762 4.804 205,316 +0.03(+0.59%)
May 26, 2015 4.769 4.825 4.748 4.776 368,098 -0.01(-0.29%)
May 22, 2015 4.719 4.790 4.790 4.790 425,203 +0.08(+1.65%)
May 21, 2015 4.741 4.772 4.684 4.712 110,629 -0.01(-0.30%)
May 20, 2015 4.783 4.811 4.719 4.726 159,033 -0.03(-0.59%)
May 19, 2015 4.684 4.776 4.670 4.755 182,603 +0.06(+1.36%)
May 18, 2015 4.635 4.790 4.571 4.691 321,141 +0.03(+0.61%)
May 15, 2015 4.627 4.712 4.557 4.663 347,162 +0.04(+0.76%)
May 14, 2015 4.564 4.649 4.550 4.627 265,738 +0.07(+1.55%)
May 13, 2015 4.514 4.578 4.479 4.557 151,432 +0.04(+0.94%)
May 12, 2015 4.472 4.536 4.345 4.514 200,290 +0.03(+0.63%)
May 11, 2015 4.571 4.585 4.479 4.486 176,585 -0.10(-2.16%)
May 08, 2015 4.613 4.691 4.500 4.585 427,622 +0.06(+1.41%)
May 07, 2015 4.507 4.557 4.500 4.522 164,719 -0.01(-0.16%)
May 06, 2015 4.550 4.571 4.444 4.529 242,027 -0.01(-0.31%)
May 05, 2015 4.627 4.677 4.507 4.543 225,322 -0.11(-2.28%)
May 04, 2015 4.613 4.691 4.613 4.649 148,388 +0.04(+0.92%)
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.