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 30, 2018 3.611 3.648 3.498 3.498 435,927 -0.11(-3.13%)
Apr 27, 2018 3.761 3.799 3.573 3.611 348,177 -0.11(-3.03%)
Apr 26, 2018 3.761 3.780 3.648 3.724 541,081 -0.04(-1.00%)
Apr 25, 2018 3.611 3.836 3.535 3.761 306,822 +0.15(+4.17%)
Apr 24, 2018 3.686 3.724 3.498 3.611 675,249 -0.11(-3.03%)
Apr 23, 2018 3.836 3.874 3.686 3.724 392,461 -0.08(-1.98%)
Apr 20, 2018 3.761 3.836 3.724 3.799 757,683 +0.00(+0.00%)
Apr 19, 2018 3.799 3.874 3.761 3.799 524,835 +0.00(+0.00%)
Apr 18, 2018 3.799 3.900 3.761 3.799 613,687 +0.00(+0.00%)
Apr 17, 2018 3.799 3.836 3.667 3.799 782,514 +0.00(+0.00%)
Apr 16, 2018 3.648 3.855 3.573 3.799 658,956 +0.19(+5.21%)
Apr 13, 2018 3.686 3.724 3.592 3.611 551,631 -0.04(-1.03%)
Apr 12, 2018 3.648 3.724 3.611 3.648 552,664 +0.00(+0.00%)
Apr 11, 2018 3.611 3.686 3.573 3.648 655,929 +0.00(+0.00%)
Apr 10, 2018 3.724 3.761 3.611 3.648 686,719 -0.04(-1.02%)
Apr 09, 2018 3.761 3.855 3.648 3.686 1,556,722 +0.00(+0.00%)
Apr 06, 2018 3.724 3.836 3.573 3.686 996,039 -0.04(-1.01%)
Apr 05, 2018 3.686 3.761 3.573 3.724 1,201,790 +0.04(+1.02%)
Apr 04, 2018 3.460 3.686 3.385 3.686 1,167,000 +0.23(+6.52%)
Apr 03, 2018 3.460 3.535 3.404 3.460 829,718 +0.04(+1.10%)
Apr 02, 2018 3.498 3.626 3.347 3.423 1,050,460 -0.11(-3.19%)
Mar 29, 2018 3.535 3.535 3.535 0 +0.11(+3.30%)
Mar 28, 2018 3.423 3.498 3.347 3.423 767,801 +0.04(+1.11%)
Mar 27, 2018 3.498 3.498 3.310 3.385 1,033,695 -0.08(-2.17%)
Mar 26, 2018 3.347 3.498 3.347 3.460 927,714 +0.19(+5.75%)
Mar 23, 2018 3.460 3.535 3.272 3.272 1,217,293 -0.19(-5.43%)
Mar 22, 2018 3.535 3.573 3.456 3.460 1,385,283 -0.11(-3.16%)
Mar 21, 2018 3.648 3.874 3.535 3.573 1,618,845 -0.08(-2.06%)
Mar 20, 2018 3.498 3.648 3.423 3.648 1,260,967 +0.15(+4.30%)
Mar 19, 2018 3.836 3.855 3.460 3.498 1,745,912 -0.38(-9.71%)
Mar 16, 2018 3.799 3.874 3.724 3.874 1,804,801 +0.11(+3.00%)
Mar 15, 2018 4.767 4.767 3.724 3.761 2,822,322 -0.93(-19.84%)
Mar 14, 2018 4.729 4.748 4.618 4.692 519,352 +0.00(+0.00%)
Mar 13, 2018 4.804 4.804 4.673 4.692 508,976 -0.11(-2.33%)
Mar 12, 2018 4.804 4.841 4.729 4.804 257,342 +0.00(+0.00%)
Mar 09, 2018 4.729 4.878 4.692 4.804 418,602 +0.07(+1.57%)
Mar 08, 2018 4.767 4.767 4.655 4.729 302,440 +0.00(+0.00%)
Mar 07, 2018 4.804 4.655 4.729 342,789 -0.11(-2.31%)
Mar 06, 2018 4.841 4.860 4.692 4.841 328,589 +0.04(+0.78%)
Mar 05, 2018 4.841 4.860 4.729 4.804 742,728 -0.04(-0.77%)
Mar 02, 2018 4.692 4.878 4.588 4.841 599,686 +0.11(+2.36%)
Mar 01, 2018 4.841 4.916 4.692 4.729 671,709 -0.07(-1.55%)
Feb 28, 2018 5.176 5.176 4.767 4.804 799,996 -0.37(-7.19%)
Feb 27, 2018 5.251 5.251 5.065 5.176 736,183 -0.04(-0.71%)
Feb 26, 2018 5.176 5.288 5.139 5.213 676,356 +0.07(+1.45%)
Feb 23, 2018 5.027 5.176 4.990 5.139 399,239 +0.11(+2.22%)
Feb 22, 2018 4.990 5.027 594,745 -0.07(-1.46%)
Feb 21, 2018 5.027 5.139 4.990 5.102 543,262 +0.11(+2.24%)
Feb 20, 2018 5.027 5.065 4.916 4.990 421,050 -0.07(-1.47%)
Feb 16, 2018 5.065 5.065 5.065 0 +0.00(+0.00%)
Feb 15, 2018 4.990 5.102 4.897 5.065 817,048 +0.07(+1.49%)
Feb 14, 2018 4.878 5.027 4.878 4.990 638,142 +0.11(+2.29%)
Feb 13, 2018 4.804 4.990 4.804 4.878 685,603 +0.07(+1.55%)
Feb 12, 2018 4.841 4.916 4.767 4.804 518,289 -0.04(-0.77%)
Feb 09, 2018 4.804 4.916 4.673 4.841 679,645 +0.07(+1.56%)
Feb 08, 2018 4.841 4.897 4.767 4.767 515,573 -0.04(-0.78%)
Feb 07, 2018 4.804 4.916 4.767 4.804 521,994 -0.04(-0.77%)
Feb 06, 2018 4.692 4.953 4.662 4.841 535,111 -0.07(-1.52%)
Feb 05, 2018 4.953 4.971 4.882 4.916 634,828 -0.07(-1.49%)
Feb 02, 2018 5.027 5.027 4.841 4.990 1,152,295 -0.04(-0.74%)
Feb 01, 2018 5.139 5.176 4.916 5.027 1,217,749 -0.15(-2.88%)
Jan 31, 2018 5.362 5.381 5.139 5.176 986,849 -0.19(-3.47%)
Jan 30, 2018 5.511 5.549 5.307 5.362 882,625 -0.15(-2.70%)
Jan 29, 2018 5.511 5.604 5.437 5.511 1,002,342 +0.00(+0.00%)
Jan 26, 2018 5.474 5.549 5.437 5.511 336,174 +0.07(+1.37%)
Jan 25, 2018 5.437 5.474 5.362 5.437 638,116 +0.04(+0.69%)
Jan 24, 2018 5.437 5.474 5.355 5.400 359,995 +0.00(+0.00%)
Jan 23, 2018 5.437 5.474 5.325 5.400 454,092 -0.07(-1.36%)
Jan 22, 2018 5.474 5.549 5.437 5.474 458,067 +0.00(+0.00%)
Jan 19, 2018 5.400 5.549 5.362 5.474 498,930 +0.04(+0.68%)
Jan 18, 2018 5.437 5.456 5.288 5.437 497,657 +0.00(+0.00%)
Jan 17, 2018 5.362 5.567 5.288 5.437 862,607 +0.15(+2.82%)
Jan 16, 2018 5.474 5.511 5.251 5.288 952,632 -0.19(-3.40%)
Jan 12, 2018 5.474 5.474 5.474 0 +0.00(+0.00%)
Jan 11, 2018 5.325 5.474 5.325 5.474 1,243,578 +0.15(+2.80%)
Jan 10, 2018 5.400 5.325 552,261 +0.07(+1.42%)
Jan 09, 2018 5.288 5.362 5.251 5.251 418,037 -0.07(-1.40%)
Jan 08, 2018 5.325 5.400 5.251 5.325 601,610 -0.04(-0.69%)
Jan 05, 2018 5.325 5.400 5.288 5.362 536,131 +0.00(+0.00%)
Jan 04, 2018 5.325 5.400 5.251 5.362 1,046,183 +0.11(+2.13%)
Jan 03, 2018 5.213 5.288 5.176 5.251 1,790,799 +0.00(+0.00%)
Jan 02, 2018 5.288 5.362 5.120 5.251 1,905,902 -0.07(-1.40%)
Dec 29, 2017 5.325 5.325 5.325 0 -0.11(-2.05%)
Dec 28, 2017 5.511 5.511 5.288 5.437 1,053,096 -0.07(-1.35%)
Dec 27, 2017 5.511 5.511 5.400 5.511 586,762 +0.04(+0.68%)
Dec 26, 2017 5.474 5.549 5.437 5.474 532,611 -0.04(-0.68%)
Dec 22, 2017 5.511 5.549 5.400 5.511 935,255 +0.00(+0.00%)
Dec 21, 2017 5.586 5.623 5.474 5.511 780,074 -0.07(-1.33%)
Dec 20, 2017 5.809 5.876 5.511 5.586 1,072,476 -0.19(-3.23%)
Dec 19, 2017 5.735 5.884 5.660 5.772 1,927,616 +0.15(+2.65%)
Dec 18, 2017 5.549 5.772 5.549 5.623 2,494,099 +0.04(+0.67%)
Dec 15, 2017 5.623 5.660 5.549 5.586 2,971,523 +0.00(+0.00%)
Dec 14, 2017 5.660 5.698 5.511 5.586 2,828,282 -0.04(-0.66%)
Dec 13, 2017 5.586 5.735 5.549 5.623 2,547,558 +0.07(+1.34%)
Dec 12, 2017 5.660 5.734 5.512 5.549 1,676,177 -0.07(-1.32%)
Dec 11, 2017 5.734 5.734 5.530 5.623 1,310,942 -0.11(-1.94%)
Dec 08, 2017 5.512 5.734 5.438 5.734 2,078,649 +0.00(+0.00%)
Dec 07, 2017 5.475 5.586 5.438 1,954,174 +0.00(+0.00%)
Dec 06, 2017 5.475 5.549 5.438 5.475 2,536,715 +0.00(+0.00%)
Dec 05, 2017 5.512 5.623 5.475 5.475 1,184,661 -0.07(-1.33%)
Dec 04, 2017 5.512 5.549 5.512 5.549 2,156,460 +0.07(+1.35%)
Dec 01, 2017 5.253 5.493 5.216 5.475 2,116,728 +0.26(+4.96%)
Nov 30, 2017 5.179 5.253 5.123 5.216 1,582,423 +0.04(+0.71%)
Nov 29, 2017 5.031 5.253 5.001 5.179 1,255,760 +0.11(+2.19%)
Nov 28, 2017 4.846 5.086 4.846 5.068 1,230,577 +0.22(+4.58%)
Nov 27, 2017 4.809 4.883 4.735 4.846 3,063,833 +0.07(+1.55%)
Nov 24, 2017 4.772 4.809 4.735 4.772 198,062 +0.00(+0.00%)
Nov 22, 2017 4.809 4.846 4.698 4.772 750,021 -0.04(-0.77%)
Nov 21, 2017 4.772 4.846 4.698 4.809 1,154,327 +0.00(+0.00%)
Nov 20, 2017 4.624 4.846 4.587 4.809 2,038,280 +0.22(+4.84%)
Nov 17, 2017 4.439 4.624 4.402 4.587 1,656,635 +0.15(+3.33%)
Nov 16, 2017 4.291 4.439 4.254 4.439 1,945,569 +0.18(+4.35%)
Nov 15, 2017 4.217 4.328 4.180 4.254 1,650,970 +0.04(+0.88%)
Nov 14, 2017 4.254 4.291 4.180 4.217 1,265,465 -0.04(-0.87%)
Nov 13, 2017 4.291 4.349 4.198 4.254 843,789 +0.00(+0.00%)
Nov 10, 2017 4.180 4.402 4.180 4.254 1,133,464 +0.04(+0.88%)
Nov 09, 2017 4.291 4.328 4.198 4.217 1,478,982 -0.11(-2.56%)
Nov 08, 2017 4.254 4.346 4.217 4.328 1,440,652 +0.11(+2.63%)
Nov 07, 2017 3.958 4.328 3.925 4.217 1,357,538 +0.30(+7.55%)
Nov 06, 2017 3.810 3.995 3.810 3.921 1,692,373 +0.15(+3.92%)
Nov 03, 2017 4.069 4.069 3.736 3.773 802,613 -0.04(-0.97%)
Nov 02, 2017 3.847 3.958 3.773 3.810 1,084,907 -0.07(-1.90%)
Nov 01, 2017 3.847 3.921 3.810 3.884 491,675 +0.04(+0.96%)
Oct 31, 2017 3.847 3.884 3.810 3.847 631,360 +0.00(+0.00%)
Oct 30, 2017 3.921 3.940 3.810 3.847 462,984 -0.04(-0.95%)
Oct 27, 2017 3.958 3.958 3.847 3.884 414,439 -0.07(-1.87%)
Oct 26, 2017 3.884 3.995 3.884 3.958 300,137 +0.07(+1.90%)
Oct 25, 2017 3.884 3.958 3.866 3.884 266,188 -0.04(-0.94%)
Oct 24, 2017 3.921 3.995 3.921 3.921 291,087 +0.04(+0.95%)
Oct 23, 2017 3.921 3.995 3.847 3.884 192,507 -0.04(-0.94%)
Oct 20, 2017 3.921 3.995 3.884 3.921 217,400 +0.00(+0.00%)
Oct 19, 2017 3.958 3.995 3.884 3.921 238,045 -0.07(-1.85%)
Oct 18, 2017 3.995 4.032 3.958 3.995 209,244 +0.04(+0.93%)
Oct 17, 2017 3.958 3.995 3.884 3.958 294,120 +0.00(+0.00%)
Oct 16, 2017 3.958 3.995 3.921 3.958 350,713 +0.04(+0.94%)
Oct 13, 2017 3.884 3.995 3.847 3.921 279,995 +0.00(+0.00%)
Oct 12, 2017 4.069 4.069 3.921 3.921 497,922 -0.11(-2.75%)
Oct 11, 2017 4.069 4.106 3.847 4.032 983,354 -0.07(-1.80%)
Oct 10, 2017 4.217 4.217 4.032 4.106 555,344 -0.07(-1.77%)
Oct 09, 2017 4.217 4.291 4.143 4.180 316,757 -0.07(-1.74%)
Oct 06, 2017 4.254 4.291 4.161 4.254 325,170 +0.00(+0.00%)
Oct 05, 2017 4.291 4.328 4.217 4.254 353,313 +0.00(+0.00%)
Oct 04, 2017 4.254 4.291 4.198 4.254 295,685 +0.04(+0.88%)
Oct 03, 2017 4.254 4.291 4.180 4.217 329,812 +0.00(+0.00%)
Oct 02, 2017 4.254 4.272 4.143 4.217 484,449 +0.00(+0.00%)
Sep 29, 2017 4.291 4.291 4.161 4.217 491,061 -0.04(-0.87%)
Sep 28, 2017 4.254 4.291 4.180 4.254 320,058 -0.04(-0.86%)
Sep 27, 2017 4.291 4.321 4.224 4.291 423,062 +0.04(+0.87%)
Sep 26, 2017 4.254 4.328 4.180 4.254 418,845 +0.00(+0.00%)
Sep 25, 2017 4.254 4.328 4.217 4.254 448,985 +0.00(+0.00%)
Sep 22, 2017 4.254 4.291 4.180 4.254 271,296 +0.00(+0.00%)
Sep 21, 2017 4.217 4.254 4.143 4.254 310,627 +0.04(+0.88%)
Sep 20, 2017 4.254 4.291 4.143 4.217 336,905 -0.04(-0.87%)
Sep 19, 2017 4.291 4.313 4.217 4.254 230,441 -0.04(-0.86%)
Sep 18, 2017 4.180 4.328 4.143 4.291 441,358 +0.07(+1.75%)
Sep 15, 2017 4.217 4.217 4.106 4.217 672,178 +0.07(+1.79%)
Sep 14, 2017 4.180 4.180 4.087 4.143 282,940 +0.00(+0.00%)
Sep 13, 2017 3.995 4.161 3.995 4.143 338,957 +0.15(+3.70%)
Sep 12, 2017 3.995 4.050 3.958 3.995 455,165 +0.00(+0.00%)
Sep 11, 2017 3.995 4.032 3.958 3.995 315,369 +0.00(+0.00%)
Sep 08, 2017 4.032 4.032 3.958 3.995 306,587 -0.04(-0.91%)
Sep 07, 2017 4.068 4.068 3.958 4.032 414,607 -0.04(-0.90%)
Sep 06, 2017 4.068 4.105 3.995 4.068 362,073 +0.00(+0.00%)
Sep 05, 2017 4.105 4.160 3.995 4.068 439,190 -0.07(-1.77%)
Sep 01, 2017 4.105 4.178 4.068 4.142 299,693 +0.07(+1.80%)
Aug 31, 2017 4.105 4.165 3.958 4.068 495,070 -0.07(-1.77%)
Aug 30, 2017 4.105 4.178 4.068 4.142 118,202 +0.04(+0.89%)
Aug 29, 2017 4.032 4.178 3.995 4.105 591,007 +0.04(+0.90%)
Aug 28, 2017 4.142 4.178 4.032 4.068 561,656 -0.04(-0.89%)
Aug 25, 2017 4.068 4.142 4.068 4.105 259,999 +0.04(+0.90%)
Aug 24, 2017 4.142 4.215 4.068 4.068 283,049 -0.07(-1.77%)
Aug 23, 2017 4.105 4.160 4.032 4.142 372,123 +0.04(+0.89%)
Aug 22, 2017 4.068 4.142 4.068 4.105 267,566 +0.04(+0.90%)
Aug 21, 2017 4.105 4.142 3.995 4.068 610,511 -0.07(-1.77%)
Aug 18, 2017 3.995 4.178 3.995 4.142 623,499 +0.11(+2.73%)
Aug 17, 2017 4.068 4.178 4.032 4.032 578,028 -0.07(-1.79%)
Aug 16, 2017 4.215 4.252 4.105 4.105 341,587 -0.11(-2.61%)
Aug 15, 2017 4.362 4.362 4.178 4.215 501,669 -0.15(-3.36%)
Aug 14, 2017 4.398 4.435 4.288 4.362 503,350 +0.00(+0.00%)
Aug 11, 2017 4.178 4.398 4.105 4.362 505,867 +0.11(+2.59%)
Aug 10, 2017 4.288 4.362 4.178 4.252 481,789 -0.07(-1.70%)
Aug 09, 2017 4.398 4.398 4.288 4.325 639,484 -0.11(-2.48%)
Aug 08, 2017 4.362 4.435 4.252 4.435 907,480 +0.04(+0.83%)
Aug 07, 2017 4.471 4.471 4.325 4.398 558,979 -0.07(-1.64%)
Aug 04, 2017 4.618 4.655 4.417 4.471 1,057,625 -0.15(-3.17%)
Aug 03, 2017 4.765 4.893 4.471 4.618 759,347 -0.11(-2.33%)
Aug 02, 2017 4.838 4.838 4.691 4.728 829,336 -0.11(-2.27%)
Aug 01, 2017 4.801 4.838 4.710 4.838 471,654 +0.07(+1.54%)
Jul 31, 2017 4.765 4.801 4.691 4.765 515,740 +0.00(+0.00%)
Jul 28, 2017 4.765 4.838 4.765 4.765 892,302 +0.00(+0.00%)
Jul 27, 2017 4.838 4.911 4.765 4.765 468,429 -0.04(-0.76%)
Jul 26, 2017 4.911 4.948 4.801 4.801 203,902 -0.11(-2.24%)
Jul 25, 2017 4.948 4.966 4.875 4.911 496,291 +0.00(+0.00%)
Jul 24, 2017 4.985 5.021 4.875 4.911 578,239 -0.11(-2.19%)
Jul 21, 2017 5.021 5.058 4.875 5.021 403,446 +0.04(+0.74%)
Jul 20, 2017 4.875 5.021 4.838 4.985 667,165 +0.11(+2.26%)
Jul 19, 2017 4.911 4.948 4.838 4.875 314,541 -0.04(-0.75%)
Jul 18, 2017 4.985 4.985 4.875 4.911 274,788 -0.07(-1.47%)
Jul 17, 2017 4.948 5.021 4.875 4.985 659,767 +0.00(+0.00%)
Jul 14, 2017 4.948 5.003 4.893 4.985 247,863 +0.04(+0.74%)
Jul 13, 2017 4.838 4.985 4.801 4.948 550,996 +0.07(+1.50%)
Jul 12, 2017 4.911 4.911 4.783 4.875 401,687 +0.00(+0.00%)
Jul 11, 2017 4.801 4.875 4.765 4.875 631,067 +0.07(+1.53%)
Jul 10, 2017 4.838 4.911 4.728 4.801 793,633 +0.00(+0.00%)
Jul 07, 2017 4.765 4.801 4.728 4.801 171,758 +0.04(+0.77%)
Jul 06, 2017 4.765 4.838 4.691 4.765 699,480 -0.07(-1.52%)
Jul 05, 2017 4.875 4.875 4.728 4.838 344,465 -0.04(-0.75%)
Jul 03, 2017 4.838 4.875 4.728 4.875 209,442 +0.04(+0.76%)
Jun 30, 2017 4.875 4.903 4.691 4.838 427,616 -0.04(-0.75%)
Jun 29, 2017 4.875 4.875 4.728 4.875 442,973 +0.00(+0.00%)
Jun 28, 2017 4.691 4.930 4.655 4.875 639,720 +0.18(+3.91%)
Jun 27, 2017 4.765 4.765 4.691 4.691 182,264 -0.07(-1.54%)
Jun 26, 2017 4.728 4.765 4.655 4.765 482,383 +0.04(+0.78%)
Jun 23, 2017 4.728 4.765 4.655 4.728 906,491 +0.00(+0.00%)
Jun 22, 2017 4.655 4.765 4.618 4.728 788,627 +0.07(+1.57%)
Jun 21, 2017 4.618 4.691 4.545 4.655 983,054 +0.04(+0.79%)
Jun 20, 2017 4.691 4.765 4.581 4.618 423,232 -0.07(-1.56%)
Jun 19, 2017 4.618 4.728 4.545 4.691 541,784 +0.07(+1.59%)
Jun 16, 2017 4.508 4.655 4.471 4.618 1,088,057 +0.04(+0.80%)
Jun 15, 2017 4.581 4.636 4.508 4.581 613,026 -0.04(-0.79%)
Jun 14, 2017 4.471 4.655 4.471 4.618 920,990 +0.11(+2.44%)
Jun 13, 2017 4.398 4.545 4.362 4.508 422,686 +0.10(+2.18%)
Jun 12, 2017 4.339 4.430 4.266 4.412 625,816 +0.04(+0.83%)
Jun 09, 2017 4.230 4.375 4.157 4.375 398,234 +0.15(+3.45%)
Jun 08, 2017 4.157 4.266 4.134 4.230 327,791 +0.11(+2.65%)
Jun 07, 2017 4.193 4.266 4.047 4.120 515,324 -0.07(-1.74%)
Jun 06, 2017 4.230 4.266 4.157 4.193 246,917 -0.04(-0.86%)
Jun 05, 2017 4.303 4.339 4.230 4.230 236,915 -0.11(-2.52%)
Jun 02, 2017 4.266 4.394 4.266 4.339 406,905 +0.04(+0.85%)
Jun 01, 2017 4.193 4.375 4.193 4.303 256,126 +0.11(+2.61%)
May 31, 2017 4.375 4.375 4.157 4.193 392,589 -0.15(-3.36%)
May 30, 2017 4.230 4.375 4.230 4.339 524,024 +0.07(+1.71%)
May 26, 2017 4.157 4.303 4.138 4.266 299,490 +0.07(+1.74%)
May 25, 2017 4.120 4.230 4.084 4.193 451,574 +0.11(+2.68%)
May 24, 2017 4.084 4.102 4.011 4.084 301,749 +0.00(+0.00%)
May 23, 2017 4.120 4.120 4.047 4.084 311,419 -0.04(-0.88%)
May 22, 2017 4.084 4.157 4.011 4.120 710,633 +0.04(+0.89%)
May 19, 2017 4.047 4.120 4.047 4.084 277,225 +0.00(+0.00%)
May 18, 2017 4.084 4.157 4.047 4.084 436,348 -0.04(-0.88%)
May 17, 2017 4.047 4.157 4.047 4.120 724,700 +0.00(+0.00%)
May 16, 2017 4.157 4.193 4.047 4.120 841,449 -0.04(-0.88%)
May 15, 2017 4.084 4.157 4.011 4.157 234,588 +0.11(+2.70%)
May 12, 2017 4.084 4.120 3.974 4.047 389,783 -0.04(-0.89%)
May 11, 2017 4.047 4.138 4.047 4.084 254,305 +0.00(+0.00%)
May 10, 2017 4.266 4.266 4.047 4.084 454,237 -0.18(-4.27%)
May 09, 2017 4.157 4.357 4.120 4.266 606,183 +0.15(+3.54%)
May 08, 2017 4.193 4.230 4.102 4.120 295,567 -0.04(-0.88%)
May 05, 2017 4.193 4.303 4.047 4.157 711,383 -0.07(-1.72%)
May 04, 2017 4.303 4.339 4.230 4.230 396,637 -0.11(-2.52%)
May 03, 2017 4.485 4.521 4.284 4.339 828,922 -0.18(-4.03%)
May 02, 2017 4.558 4.558 4.448 4.521 325,095 -0.04(-0.80%)
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.