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
Official Closing 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 29, 2022 4.728 4.892 4.700 4.718 370,683 -0.06(-1.34%)
Apr 28, 2022 4.746 4.791 4.591 4.782 243,127 +0.09(+1.95%)
Apr 27, 2022 4.709 4.819 4.673 4.691 248,136 +0.03(+0.59%)
Apr 26, 2022 4.855 4.855 4.655 4.664 371,154 -0.22(-4.49%)
Apr 25, 2022 4.901 5.010 4.828 4.883 392,428 -0.05(-0.93%)
Apr 22, 2022 5.074 5.175 4.883 4.928 392,034 -0.17(-3.40%)
Apr 21, 2022 5.239 5.312 5.093 5.102 229,045 -0.06(-1.24%)
Apr 20, 2022 5.193 5.220 5.102 5.166 221,015 +0.01(+0.18%)
Apr 19, 2022 5.202 5.266 5.147 5.156 275,597 -0.08(-1.57%)
Apr 18, 2022 5.047 5.257 5.015 5.239 250,898 +0.19(+3.80%)
Apr 14, 2022 5.120 5.120 4.983 5.047 447,264 -0.05(-1.07%)
Apr 13, 2022 5.029 5.184 5.029 5.102 401,650 +0.08(+1.64%)
Apr 12, 2022 5.065 5.239 4.992 5.020 384,504 +0.02(+0.37%)
Apr 11, 2022 5.248 5.257 4.974 5.001 535,074 -0.26(-5.03%)
Apr 08, 2022 5.522 5.530 5.257 5.266 504,181 -0.28(-5.10%)
Apr 07, 2022 5.613 5.622 5.421 5.549 584,252 -0.16(-2.72%)
Apr 06, 2022 5.795 5.832 5.686 5.704 515,690 -0.13(-2.19%)
Apr 05, 2022 5.905 5.996 5.804 5.832 417,539 -0.11(-1.84%)
Apr 04, 2022 5.950 5.996 5.795 5.941 468,737 +0.01(+0.15%)
Apr 01, 2022 5.868 6.024 5.865 5.932 584,262 +0.08(+1.40%)
Mar 31, 2022 5.759 5.905 5.731 5.850 381,249 +0.12(+2.07%)
Mar 30, 2022 5.896 5.960 5.722 5.731 289,676 -0.19(-3.24%)
Mar 29, 2022 5.960 6.024 5.869 5.923 428,922 +0.06(+1.09%)
Mar 28, 2022 5.932 5.932 5.759 5.859 504,986 -0.07(-1.23%)
Mar 25, 2022 5.841 6.014 5.795 5.932 623,476 +0.11(+1.88%)
Mar 24, 2022 5.804 5.978 5.777 5.823 977,042 +0.06(+1.11%)
Mar 23, 2022 5.823 5.996 5.745 5.759 497,909 -0.11(-1.87%)
Mar 22, 2022 5.814 6.014 5.768 5.868 367,032 +0.13(+2.23%)
Mar 21, 2022 5.832 6.042 5.718 5.741 422,117 -0.15(-2.48%)
Mar 18, 2022 6.042 6.060 5.832 5.887 912,970 -0.12(-1.98%)
Mar 17, 2022 5.896 6.069 5.891 6.005 354,675 +0.00(+0.00%)
Mar 16, 2022 5.786 6.078 5.777 6.005 589,005 +0.33(+5.79%)
Mar 15, 2022 5.522 5.754 5.467 5.677 334,236 +0.16(+2.90%)
Mar 14, 2022 5.462 5.608 5.362 5.517 354,931 +0.05(+0.83%)
Mar 11, 2022 5.626 5.717 5.462 5.472 314,818 -0.14(-2.43%)
Mar 10, 2022 5.572 5.790 5.608 333,244 -0.07(-1.28%)
Mar 09, 2022 5.762 5.871 5.553 5.681 506,898 +0.04(+0.64%)
Mar 08, 2022 5.417 5.744 5.302 5.644 912,050 +0.20(+3.67%)
Mar 07, 2022 5.799 5.799 5.435 5.444 554,096 -0.33(-5.67%)
Mar 04, 2022 5.799 6.176 5.717 5.771 850,723 -0.06(-1.09%)
Mar 03, 2022 5.999 6.080 5.710 5.835 347,514 -0.18(-3.02%)
Mar 02, 2022 5.690 6.099 5.690 6.017 427,376 +0.37(+6.60%)
Mar 01, 2022 5.817 5.935 5.615 5.644 289,138 -0.17(-2.97%)
Feb 28, 2022 5.735 5.962 5.735 5.817 351,079 +0.00(+0.00%)
Feb 25, 2022 5.617 5.853 5.590 5.817 277,440 +0.18(+3.23%)
Feb 24, 2022 5.344 5.699 5.281 5.635 434,311 +0.12(+2.14%)
Feb 23, 2022 5.671 5.799 5.517 5.517 345,839 -0.11(-1.94%)
Feb 22, 2022 5.435 5.699 5.381 5.626 479,610 +0.03(+0.49%)
Feb 18, 2022 5.599 0 -0.19(-3.30%)
Feb 17, 2022 5.890 6.012 5.753 5.790 389,899 -0.17(-2.90%)
Feb 16, 2022 5.826 6.008 5.744 5.962 320,480 +0.10(+1.71%)
Feb 15, 2022 5.790 5.885 5.726 5.862 229,679 +0.18(+3.20%)
Feb 14, 2022 5.681 5.881 5.635 5.681 392,841 +0.01(+0.16%)
Feb 11, 2022 5.790 5.826 5.608 5.671 240,424 -0.13(-2.19%)
Feb 10, 2022 5.735 5.981 5.735 5.799 433,879 -0.03(-0.47%)
Feb 09, 2022 5.744 5.871 5.692 5.826 276,685 +0.18(+3.22%)
Feb 08, 2022 5.462 5.685 5.462 5.644 225,798 +0.16(+2.99%)
Feb 07, 2022 5.517 5.590 5.453 5.481 337,697 -0.07(-1.31%)
Feb 04, 2022 5.262 5.826 5.226 5.553 771,394 +0.26(+4.98%)
Feb 03, 2022 5.253 5.290 257,380 -0.05(-0.85%)
Feb 02, 2022 5.435 5.458 5.208 5.335 346,402 -0.05(-1.01%)
Feb 01, 2022 5.472 5.544 5.381 5.390 402,080 -0.12(-2.15%)
Jan 31, 2022 5.217 5.508 5.508 438,034 +0.25(+4.66%)
Jan 28, 2022 5.063 5.253 4.999 5.262 336,388 +0.18(+3.58%)
Jan 27, 2022 5.144 5.272 5.008 5.081 336,820 -0.03(-0.53%)
Jan 26, 2022 5.372 5.399 5.063 5.108 427,874 -0.14(-2.60%)
Jan 25, 2022 5.172 5.349 5.135 5.244 340,760 +0.02(+0.35%)
Jan 24, 2022 4.990 5.253 4.835 5.226 744,084 +0.10(+1.95%)
Jan 21, 2022 5.081 5.190 4.908 5.126 641,543 -0.01(-0.18%)
Jan 20, 2022 5.335 5.481 5.117 5.135 395,032 -0.25(-4.56%)
Jan 19, 2022 5.435 5.490 5.376 5.381 382,802 -0.05(-0.84%)
Jan 18, 2022 5.599 5.617 5.408 5.426 564,350 -0.25(-4.48%)
Jan 14, 2022 5.681 0 -0.09(-1.57%)
Jan 13, 2022 5.708 5.817 5.690 5.771 427,961 +0.05(+0.95%)
Jan 12, 2022 5.681 5.785 5.581 5.717 527,460 +0.06(+1.13%)
Jan 11, 2022 5.662 5.740 5.599 5.653 348,625 -0.04(-0.64%)
Jan 10, 2022 5.699 5.708 5.558 5.690 351,404 -0.05(-0.79%)
Jan 07, 2022 5.862 5.962 5.721 5.735 310,120 -0.13(-2.17%)
Jan 06, 2022 5.662 5.899 5.572 5.862 692,497 +0.19(+3.37%)
Jan 05, 2022 5.962 6.025 5.662 5.671 551,659 -0.31(-5.17%)
Jan 04, 2022 6.308 6.317 5.935 5.981 386,723 -0.24(-3.80%)
Jan 03, 2022 6.208 6.362 6.162 6.217 513,461 +0.05(+0.88%)
Dec 31, 2021 6.208 6.262 6.135 6.162 751,078 -0.05(-0.73%)
Dec 30, 2021 6.153 6.371 6.144 6.208 354,751 +0.07(+1.19%)
Dec 29, 2021 6.253 6.308 6.108 6.135 369,250 -0.07(-1.17%)
Dec 28, 2021 6.308 6.453 6.199 6.208 359,889 -0.15(-2.43%)
Dec 27, 2021 6.344 6.426 6.199 6.362 430,794 -0.01(-0.14%)
Dec 23, 2021 6.217 6.421 6.199 6.371 279,150 +0.15(+2.34%)
Dec 22, 2021 6.108 6.258 6.004 6.226 364,245 +0.12(+1.93%)
Dec 21, 2021 5.881 6.108 5.871 6.108 409,861 +0.29(+5.00%)
Dec 20, 2021 5.871 5.890 5.644 5.817 550,424 -0.18(-3.03%)
Dec 17, 2021 5.871 6.108 5.790 5.999 730,655 +0.13(+2.17%)
Dec 16, 2021 6.044 6.053 5.844 5.871 713,060 -0.07(-1.22%)
Dec 15, 2021 5.908 5.962 5.608 5.944 1,023,044 +0.01(+0.23%)
Dec 14, 2021 6.075 6.112 5.831 5.931 1,025,994 -0.19(-3.11%)
Dec 13, 2021 6.266 6.356 6.067 6.121 876,836 -0.23(-3.57%)
Dec 10, 2021 6.601 6.601 6.275 6.347 668,637 -0.16(-2.50%)
Dec 09, 2021 6.655 6.691 6.419 6.510 594,984 -0.20(-2.97%)
Dec 08, 2021 6.637 6.773 6.555 6.709 433,450 +0.08(+1.23%)
Dec 07, 2021 6.447 6.736 6.435 6.628 472,878 +0.28(+4.42%)
Dec 06, 2021 6.501 6.519 6.293 6.347 558,178 -0.17(-2.64%)
Dec 03, 2021 6.673 6.705 6.401 6.519 447,470 -0.16(-2.44%)
Dec 02, 2021 6.501 6.764 6.356 6.682 661,772 +0.21(+3.22%)
Dec 01, 2021 6.990 7.117 6.474 6.474 1,216,040 -0.25(-3.77%)
Nov 30, 2021 6.519 6.836 6.388 6.727 2,598,761 +0.36(+5.69%)
Nov 29, 2021 6.582 6.582 6.229 6.365 920,739 +0.01(+0.14%)
Nov 26, 2021 6.492 6.519 6.213 6.356 939,618 -0.47(-6.90%)
Nov 24, 2021 6.963 6.963 6.628 6.827 555,902 -0.19(-2.71%)
Nov 23, 2021 7.135 7.216 6.945 7.017 691,666 -0.12(-1.65%)
Nov 22, 2021 7.171 7.338 7.067 7.135 776,154 -0.02(-0.25%)
Nov 19, 2021 7.271 7.465 7.108 7.153 709,314 -0.23(-3.07%)
Nov 18, 2021 7.388 7.388 7.334 7.379 861,801 -0.04(-0.49%)
Nov 17, 2021 7.424 7.492 7.189 7.415 912,731 -0.10(-1.33%)
Nov 16, 2021 7.687 7.750 7.388 7.515 646,457 -0.20(-2.58%)
Nov 15, 2021 7.705 7.932 7.560 7.714 641,791 +0.14(+1.79%)
Nov 12, 2021 7.796 7.859 7.488 7.578 738,219 -0.12(-1.53%)
Nov 11, 2021 7.696 7.850 7.578 7.696 536,635 +0.08(+1.07%)
Nov 10, 2021 7.660 7.615 1,026,350 -0.20(-2.55%)
Nov 09, 2021 8.375 8.420 7.742 7.814 1,191,293 -0.53(-6.30%)
Nov 08, 2021 8.149 8.457 8.113 8.339 1,094,182 +0.22(+2.68%)
Nov 05, 2021 8.022 8.149 7.696 8.122 1,358,943 +0.13(+1.59%)
Nov 04, 2021 8.049 8.067 7.597 7.995 1,009,726 +0.10(+1.26%)
Nov 03, 2021 7.696 7.922 7.488 7.895 672,618 +0.21(+2.71%)
Nov 02, 2021 7.669 7.742 7.370 7.687 857,098 +0.02(+0.24%)
Nov 01, 2021 7.234 7.678 7.456 7.669 1,065,533 +0.45(+6.27%)
Oct 29, 2021 7.080 7.225 6.926 7.216 584,637 +0.11(+1.53%)
Oct 28, 2021 7.053 7.216 6.983 7.108 478,069 +0.08(+1.16%)
Oct 27, 2021 7.280 7.352 6.872 7.026 925,733 -0.22(-3.00%)
Oct 26, 2021 7.198 7.243 1,201,035 +0.14(+2.04%)
Oct 25, 2021 7.099 7.108 6.908 7.099 547,028 +0.13(+1.82%)
Oct 22, 2021 6.972 7.008 6.821 6.972 301,418 +0.04(+0.52%)
Oct 21, 2021 7.044 7.089 6.881 6.936 482,434 -0.15(-2.17%)
Oct 20, 2021 6.908 7.189 6.863 7.089 562,172 +0.16(+2.35%)
Oct 19, 2021 7.062 7.062 6.773 6.926 642,700 -0.07(-1.03%)
Oct 18, 2021 6.881 7.008 6.664 6.999 777,500 +0.14(+1.98%)
Oct 15, 2021 7.026 7.062 6.854 6.863 504,793 -0.01(-0.13%)
Oct 14, 2021 6.908 7.271 6.845 6.872 1,394,996 +0.06(+0.93%)
Oct 13, 2021 6.673 6.818 6.610 6.809 392,790 +0.10(+1.48%)
Oct 12, 2021 6.881 6.926 6.673 6.709 454,808 -0.08(-1.20%)
Oct 11, 2021 6.637 6.872 6.582 6.791 429,504 +0.20(+3.02%)
Oct 08, 2021 6.628 6.727 6.546 6.591 339,334 -0.04(-0.55%)
Oct 07, 2021 6.745 6.745 6.528 6.628 464,910 -0.05(-0.81%)
Oct 06, 2021 6.773 6.809 6.619 6.682 459,276 -0.20(-2.89%)
Oct 05, 2021 6.673 6.963 6.632 6.881 475,615 +0.23(+3.40%)
Oct 04, 2021 6.773 6.845 6.623 6.655 399,026 -0.09(-1.34%)
Oct 01, 2021 6.501 6.764 6.471 6.745 600,687 +0.32(+4.93%)
Sep 30, 2021 6.546 6.609 6.429 6.429 634,973 -0.12(-1.80%)
Sep 29, 2021 6.628 6.628 6.410 6.546 475,089 -0.08(-1.23%)
Sep 28, 2021 6.754 6.963 6.601 6.628 659,411 -0.22(-3.17%)
Sep 27, 2021 6.764 6.990 6.745 6.845 452,512 +0.13(+1.89%)
Sep 24, 2021 6.546 6.800 6.507 6.718 534,996 -0.02(-0.27%)
Sep 23, 2021 6.619 6.736 6.555 6.736 558,655 +0.14(+2.06%)
Sep 22, 2021 6.293 6.610 6.270 6.601 511,149 +0.34(+5.50%)
Sep 21, 2021 6.284 6.347 6.166 6.256 464,511 +0.09(+1.47%)
Sep 20, 2021 6.157 6.229 6.030 6.166 748,734 -0.18(-2.85%)
Sep 17, 2021 6.284 6.374 6.211 6.347 680,562 +0.13(+2.04%)
Sep 16, 2021 6.220 6.284 6.098 6.220 546,014 +0.01(+0.15%)
Sep 15, 2021 6.066 6.320 6.066 6.211 646,038 +0.16(+2.69%)
Sep 14, 2021 6.311 6.320 5.994 6.048 1,521,760 -0.23(-3.68%)
Sep 13, 2021 6.667 6.667 6.045 6.279 1,191,783 -0.30(-4.53%)
Sep 10, 2021 6.793 6.793 6.560 6.577 599,929 -0.12(-1.75%)
Sep 09, 2021 6.631 6.820 6.604 6.694 746,876 +0.03(+0.41%)
Sep 08, 2021 6.721 6.802 6.496 6.667 785,630 -0.11(-1.60%)
Sep 07, 2021 6.676 6.829 6.613 6.775 681,133 +0.13(+1.90%)
Sep 03, 2021 6.766 6.875 6.604 6.649 995,771 -0.15(-2.25%)
Sep 02, 2021 7.082 7.317 6.699 6.802 1,377,346 -0.19(-2.71%)
Sep 01, 2021 6.432 7.190 6.315 6.992 2,731,780 +0.70(+11.19%)
Aug 31, 2021 6.234 6.342 6.171 6.288 587,427 -0.03(-0.43%)
Aug 30, 2021 6.396 6.421 6.017 6.315 1,347,184 +0.05(+0.72%)
Aug 27, 2021 6.027 6.329 6.027 6.270 611,109 +0.26(+4.35%)
Aug 26, 2021 6.135 6.216 5.981 6.008 453,225 -0.22(-3.48%)
Aug 25, 2021 6.216 6.514 6.207 6.225 579,408 +0.13(+2.07%)
Aug 24, 2021 6.207 6.270 6.008 6.099 585,236 -0.08(-1.31%)
Aug 23, 2021 5.954 6.211 5.945 6.180 703,129 +0.37(+6.37%)
Aug 20, 2021 5.729 5.855 5.575 5.810 994,983 +0.03(+0.47%)
Aug 19, 2021 5.945 5.999 5.685 5.783 664,801 -0.29(-4.75%)
Aug 18, 2021 6.225 6.374 6.072 6.072 527,325 -0.16(-2.60%)
Aug 17, 2021 6.423 6.478 6.008 6.234 1,008,356 -0.27(-4.16%)
Aug 16, 2021 6.541 6.690 6.342 6.505 817,655 -0.05(-0.83%)
Aug 13, 2021 6.658 6.660 6.252 6.559 914,111 -0.05(-0.68%)
Aug 12, 2021 6.866 6.920 6.406 6.604 870,063 -0.22(-3.17%)
Aug 11, 2021 6.568 6.902 6.568 6.820 1,449,708 +0.26(+3.99%)
Aug 10, 2021 6.315 6.568 6.270 6.559 1,000,732 +0.33(+5.36%)
Aug 09, 2021 6.081 6.369 5.891 6.225 1,160,748 +0.19(+3.14%)
Aug 06, 2021 5.720 6.063 5.720 6.036 940,692 +0.49(+8.78%)
Aug 05, 2021 5.242 5.584 5.242 5.548 423,882 +0.31(+5.85%)
Aug 04, 2021 5.215 5.386 5.197 5.242 413,233 -0.06(-1.19%)
Aug 03, 2021 5.431 5.458 5.025 5.305 838,572 -0.15(-2.81%)
Aug 02, 2021 5.566 5.657 5.431 5.458 458,445 -0.09(-1.63%)
Jul 30, 2021 5.566 5.684 5.485 5.548 382,380 -0.09(-1.60%)
Jul 29, 2021 5.783 5.900 5.602 5.639 587,180 -0.06(-1.11%)
Jul 28, 2021 5.792 5.936 5.566 5.702 622,022 +0.05(+0.80%)
Jul 27, 2021 5.792 5.864 5.485 5.657 518,897 -0.18(-3.09%)
Jul 26, 2021 5.675 6.008 5.675 5.837 903,221 +0.19(+3.35%)
Jul 23, 2021 5.630 5.693 5.476 5.648 346,047 +0.10(+1.79%)
Jul 22, 2021 5.630 5.702 5.503 5.548 501,109 -0.05(-0.81%)
Jul 21, 2021 5.323 5.638 5.314 5.593 634,764 +0.32(+5.98%)
Jul 20, 2021 5.043 5.335 5.016 5.278 561,815 +0.23(+4.65%)
Jul 19, 2021 5.043 5.242 4.935 5.043 919,097 -0.25(-4.77%)
Jul 16, 2021 5.593 5.675 5.197 5.296 759,604 -0.25(-4.55%)
Jul 15, 2021 5.476 5.691 5.430 5.548 471,708 +0.07(+1.32%)
Jul 14, 2021 5.684 5.882 5.467 5.476 885,305 -0.23(-3.96%)
Jul 13, 2021 5.954 6.090 5.684 5.702 654,473 -0.26(-4.39%)
Jul 12, 2021 5.792 5.968 5.584 5.963 738,165 +0.20(+3.44%)
Jul 09, 2021 5.584 5.819 5.580 5.765 747,142 +0.18(+3.23%)
Jul 08, 2021 5.539 5.711 5.187 5.584 1,157,855 -0.07(-1.28%)
Jul 07, 2021 6.090 6.225 5.621 5.657 1,178,338 -0.45(-7.39%)
Jul 06, 2021 6.117 6.126 5.783 6.108 839,014 +0.01(+0.15%)
Jul 02, 2021 6.189 6.225 6.018 6.099 993,297 -0.01(-0.15%)
Jul 01, 2021 6.027 6.207 5.666 6.108 1,447,324 +0.08(+1.35%)
Jun 30, 2021 6.108 6.162 5.882 6.027 2,018,565 +0.06(+1.06%)
Jun 29, 2021 5.873 6.405 5.873 5.963 4,648,835 +0.12(+2.01%)
Jun 28, 2021 5.792 6.026 5.657 5.846 2,047,030 +0.11(+1.89%)
Jun 25, 2021 5.413 5.783 5.377 5.738 3,070,542 +0.32(+6.00%)
Jun 24, 2021 5.124 5.413 5.097 5.413 1,362,289 +0.36(+7.14%)
Jun 23, 2021 4.980 5.079 4.944 5.052 479,224 +0.05(+0.90%)
Jun 22, 2021 5.079 5.097 4.843 5.007 603,860 -0.02(-0.36%)
Jun 21, 2021 4.754 5.048 4.691 5.025 839,865 +0.27(+5.69%)
Jun 18, 2021 4.800 4.836 4.619 4.754 643,405 -0.09(-1.86%)
Jun 17, 2021 4.863 4.935 4.736 4.845 538,016 -0.07(-1.47%)
Jun 16, 2021 4.854 5.034 4.782 4.917 589,004 +0.00(+0.00%)
Jun 15, 2021 4.971 5.007 4.890 4.917 395,647 -0.04(-0.82%)
Jun 14, 2021 4.993 5.164 4.787 4.957 967,939 -0.02(-0.36%)
Jun 11, 2021 4.652 4.975 4.652 4.975 976,659 +0.34(+7.36%)
Jun 10, 2021 4.410 4.643 4.410 4.634 1,035,368 +0.33(+7.72%)
Jun 09, 2021 4.275 4.311 4.234 4.302 615,091 +0.06(+1.48%)
Jun 08, 2021 4.158 4.252 4.122 4.239 289,574 +0.08(+1.94%)
Jun 07, 2021 4.113 4.203 4.113 4.158 406,944 +0.04(+1.09%)
Jun 04, 2021 4.176 4.194 4.095 4.113 267,939 -0.06(-1.51%)
Jun 03, 2021 4.239 4.239 4.104 4.176 321,289 -0.05(-1.27%)
Jun 02, 2021 4.266 4.302 4.176 4.230 422,800 -0.01(-0.21%)
Jun 01, 2021 4.257 4.275 4.190 4.239 441,144 +0.04(+1.07%)
May 28, 2021 4.212 4.248 4.095 4.194 275,458 -0.02(-0.43%)
May 27, 2021 4.095 4.230 4.095 4.212 285,352 +0.14(+3.53%)
May 26, 2021 4.032 4.095 4.032 4.068 213,819 +0.05(+1.34%)
May 25, 2021 4.158 4.257 4.001 4.014 353,558 -0.13(-3.04%)
May 24, 2021 4.176 4.230 4.086 4.140 873,866 +0.07(+1.77%)
May 21, 2021 3.943 4.095 3.871 4.068 898,782 +0.16(+4.14%)
May 20, 2021 3.790 3.907 3.745 3.907 196,491 +0.12(+3.08%)
May 19, 2021 3.862 3.916 3.714 3.790 307,118 -0.06(-1.63%)
May 18, 2021 3.691 3.916 3.691 3.853 394,712 +0.20(+5.41%)
May 17, 2021 3.476 3.673 3.417 3.655 2,289,973 +0.14(+4.09%)
May 14, 2021 3.538 3.583 3.467 3.512 224,704 +0.02(+0.51%)
May 13, 2021 3.458 3.529 3.440 3.494 413,981 +0.07(+2.10%)
May 12, 2021 3.467 3.538 3.368 3.422 299,719 -0.07(-2.06%)
May 11, 2021 3.413 3.529 3.359 3.494 330,208 -0.05(-1.52%)
May 10, 2021 3.521 3.727 3.485 3.547 673,257 -0.04(-1.25%)
May 07, 2021 3.610 3.772 3.395 3.592 764,824 +0.02(+0.50%)
May 06, 2021 3.727 3.756 3.485 3.574 208,687 -0.13(-3.63%)
May 05, 2021 3.610 3.709 3.530 3.709 404,531 +0.17(+4.82%)
May 04, 2021 3.485 3.574 3.332 3.538 590,355 +0.09(+2.60%)
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.