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

Entravision Communications Corp (NY: EVC )

2.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 28, 2004 4.943 4.943 4.810 4.882 770,304 +0.01(+0.25%)
May 27, 2004 4.912 4.912 4.846 4.870 277,064 -0.01(-0.12%)
May 26, 2004 4.822 4.924 4.762 4.876 848,778 +0.05(+1.13%)
May 25, 2004 4.762 4.840 4.726 4.822 711,075 +0.01(+0.13%)
May 24, 2004 4.810 4.828 4.768 4.816 256,823 +0.05(+1.14%)
May 21, 2004 4.810 4.816 4.665 4.762 87,930 -0.05(-1.00%)
May 20, 2004 4.816 4.828 4.726 4.810 116,632 +0.02(+0.38%)
May 19, 2004 4.726 4.985 4.701 4.792 707,260 +0.04(+0.76%)
May 18, 2004 4.701 4.762 4.659 4.756 111,986 +0.01(+0.13%)
May 17, 2004 4.701 4.762 4.629 4.750 226,296 +0.02(+0.38%)
May 14, 2004 4.822 4.822 4.701 4.732 276,234 -0.12(-2.48%)
May 13, 2004 4.846 4.876 4.713 4.852 140,688 -0.04(-0.86%)
May 12, 2004 4.912 4.930 4.822 4.894 914,975 +0.00(+0.00%)
May 11, 2004 4.906 4.930 4.822 4.894 362,340 +0.06(+1.25%)
May 10, 2004 5.045 5.045 4.822 4.834 1,224,556 -0.24(-4.64%)
May 07, 2004 5.141 5.160 5.003 5.069 277,395 -0.16(-3.00%)
May 06, 2004 5.383 5.425 5.184 5.226 487,433 -0.16(-2.91%)
May 05, 2004 5.401 5.461 5.370 5.383 103,359 -0.02(-0.33%)
May 04, 2004 5.395 5.467 5.340 5.401 320,531 -0.02(-0.44%)
May 03, 2004 5.491 5.539 5.383 5.425 336,624 -0.08(-1.42%)
Apr 30, 2004 5.437 5.515 5.395 5.503 323,352 +0.05(+1.00%)
Apr 29, 2004 5.497 5.503 5.377 5.449 95,562 -0.02(-0.33%)
Apr 28, 2004 5.503 5.527 5.455 5.467 202,406 -0.02(-0.33%)
Apr 27, 2004 5.594 5.600 5.473 5.485 230,112 -0.06(-1.09%)
Apr 26, 2004 5.618 5.708 5.545 5.545 393,364 -0.07(-1.29%)
Apr 23, 2004 5.612 5.624 5.575 5.618 131,398 +0.01(+0.22%)
Apr 22, 2004 5.575 5.636 5.551 5.606 179,676 +0.03(+0.54%)
Apr 21, 2004 5.569 5.612 5.545 5.575 109,996 +0.01(+0.11%)
Apr 20, 2004 5.642 5.666 5.557 5.569 136,707 -0.10(-1.70%)
Apr 19, 2004 5.678 5.738 5.636 5.666 522,440 -0.06(-1.05%)
Apr 16, 2004 5.696 5.726 5.666 5.726 111,157 +0.00(+0.00%)
Apr 15, 2004 5.696 5.726 5.636 5.726 133,388 +0.07(+1.17%)
Apr 14, 2004 5.684 5.786 5.660 5.660 109,166 -0.08(-1.47%)
Apr 13, 2004 5.726 5.792 5.702 5.744 202,737 +0.01(+0.21%)
Apr 12, 2004 5.612 5.744 5.612 5.732 235,421 +0.05(+0.96%)
Apr 08, 2004 5.660 5.756 5.648 5.678 145,997 +0.08(+1.40%)
Apr 07, 2004 5.684 5.690 5.551 5.600 190,626 -0.08(-1.48%)
Apr 06, 2004 5.636 5.756 5.606 5.684 93,571 -0.01(-0.21%)
Apr 05, 2004 5.533 5.786 5.509 5.696 480,299 +0.11(+2.05%)
Apr 02, 2004 5.503 5.612 5.431 5.581 84,446 +0.10(+1.87%)
Apr 01, 2004 5.467 5.563 5.395 5.479 132,061 +0.07(+1.34%)
Mar 31, 2004 5.383 5.461 5.280 5.407 182,331 +0.05(+0.90%)
Mar 30, 2004 5.226 5.473 5.226 5.358 208,876 +0.10(+1.95%)
Mar 29, 2004 5.202 5.509 5.184 5.256 455,413 +0.09(+1.75%)
Mar 26, 2004 5.268 5.298 5.087 5.166 326,670 -0.06(-1.15%)
Mar 25, 2004 5.045 5.364 5.045 5.226 172,542 +0.18(+3.58%)
Mar 24, 2004 5.075 5.178 5.015 5.045 252,344 -0.04(-0.83%)
Mar 23, 2004 5.075 5.178 5.033 5.087 290,502 -0.07(-1.29%)
Mar 22, 2004 5.274 5.334 5.123 5.154 311,904 -0.10(-1.84%)
Mar 19, 2004 5.262 5.395 5.220 5.250 134,716 +0.04(+0.69%)
Mar 18, 2004 5.304 5.364 5.196 5.214 181,999 +0.01(+0.23%)
Mar 17, 2004 5.244 5.268 5.135 5.202 142,347 +0.01(+0.23%)
Mar 16, 2004 5.184 5.250 5.111 5.190 135,877 +0.06(+1.18%)
Mar 15, 2004 5.256 5.256 5.063 5.129 243,385 -0.10(-1.96%)
Mar 12, 2004 5.304 5.352 5.172 5.232 142,845 -0.09(-1.70%)
Mar 11, 2004 5.304 5.364 5.184 5.322 270,593 -0.04(-0.79%)
Mar 10, 2004 5.575 5.606 5.292 5.364 297,304 -0.19(-3.37%)
Mar 09, 2004 5.726 5.780 5.515 5.551 141,684 -0.22(-3.86%)
Mar 08, 2004 5.786 5.877 5.684 5.774 140,854 -0.01(-0.21%)
Mar 05, 2004 5.847 5.847 5.678 5.786 111,157 -0.05(-0.83%)
Mar 04, 2004 5.726 5.847 5.672 5.835 159,104 +0.13(+2.33%)
Mar 03, 2004 5.726 5.726 5.594 5.702 116,300 -0.08(-1.46%)
Mar 02, 2004 5.835 5.901 5.750 5.786 216,176 -0.01(-0.10%)
Mar 01, 2004 5.835 5.907 5.738 5.792 106,014 +0.01(+0.10%)
Feb 27, 2004 5.907 5.973 5.780 5.786 287,018 +0.05(+0.84%)
Feb 26, 2004 5.774 5.853 5.666 5.738 132,061 +0.01(+0.11%)
Feb 25, 2004 5.817 5.877 5.696 5.732 155,952 -0.05(-0.83%)
Feb 24, 2004 5.774 6.094 5.660 5.780 294,816 +0.05(+0.95%)
Feb 23, 2004 6.040 6.112 5.696 5.726 236,582 -0.36(-5.94%)
Feb 20, 2004 6.118 6.118 5.847 6.088 141,684 -0.05(-0.88%)
Feb 19, 2004 6.305 6.305 6.058 6.142 176,690 -0.16(-2.58%)
Feb 18, 2004 6.419 6.425 6.208 6.305 144,172 -0.08(-1.23%)
Feb 17, 2004 6.238 6.492 6.190 6.383 264,952 +0.05(+0.86%)
Feb 13, 2004 6.480 6.480 5.847 6.329 558,109 -0.16(-2.42%)
Feb 12, 2004 6.600 6.600 6.365 6.486 145,666 -0.14(-2.18%)
Feb 11, 2004 6.486 6.715 6.395 6.630 245,541 +0.06(+0.92%)
Feb 10, 2004 6.558 6.618 6.365 6.570 123,600 -0.06(-0.91%)
Feb 09, 2004 6.449 6.678 6.184 6.630 375,944 +0.15(+2.33%)
Feb 06, 2004 6.208 6.492 6.208 6.480 429,200 +0.27(+4.37%)
Feb 05, 2004 6.257 6.341 6.184 6.208 203,733 +0.03(+0.49%)
Feb 04, 2004 6.401 6.401 6.088 6.178 153,297 -0.28(-4.38%)
Feb 03, 2004 6.455 6.522 6.269 6.461 206,719 +0.01(+0.09%)
Feb 02, 2004 6.401 6.534 6.371 6.455 217,005 +0.14(+2.29%)
Jan 30, 2004 6.166 6.317 6.166 6.311 304,106 +0.12(+1.95%)
Jan 29, 2004 6.287 6.323 6.040 6.190 210,037 -0.13(-2.00%)
Jan 28, 2004 6.558 6.576 6.275 6.317 126,420 -0.24(-3.59%)
Jan 27, 2004 6.660 6.660 6.449 6.552 171,215 -0.16(-2.42%)
Jan 26, 2004 6.751 6.781 6.630 6.715 266,446 -0.22(-3.13%)
Jan 23, 2004 6.817 6.932 6.739 6.932 232,103 +0.14(+2.13%)
Jan 22, 2004 6.926 6.932 6.751 6.787 201,576 -0.14(-2.00%)
Jan 21, 2004 6.932 6.962 6.787 6.926 800,831 +0.30(+4.45%)
Jan 20, 2004 6.588 6.660 6.347 6.630 279,718 +0.04(+0.64%)
Jan 16, 2004 6.618 6.660 6.570 6.588 176,026 -0.06(-0.91%)
Jan 15, 2004 6.691 6.691 6.594 6.648 118,457 +0.01(+0.18%)
Jan 14, 2004 6.618 6.678 6.606 6.636 91,248 +0.02(+0.27%)
Jan 13, 2004 6.678 6.678 6.492 6.618 123,268 -0.04(-0.63%)
Jan 12, 2004 6.660 6.691 6.606 6.660 254,500 +0.03(+0.45%)
Jan 09, 2004 6.474 6.600 6.449 6.630 186,644 +0.10(+1.48%)
Jan 08, 2004 6.751 6.751 6.522 6.534 250,519 -0.20(-3.04%)
Jan 07, 2004 6.660 6.733 6.654 6.739 278,723 +0.12(+1.82%)
Jan 06, 2004 6.811 6.853 6.618 6.618 330,486 -0.20(-3.00%)
Jan 05, 2004 6.811 7.034 6.733 6.823 385,235 +0.11(+1.62%)
Jan 02, 2004 6.739 6.793 6.654 6.715 231,107 +0.02(+0.36%)
Dec 31, 2003 6.811 6.811 6.691 6.691 295,811 -0.07(-1.07%)
Dec 30, 2003 6.745 6.841 6.660 6.763 569,723 -0.04(-0.62%)
Dec 29, 2003 6.793 6.914 6.775 6.805 475,654 +0.01(+0.18%)
Dec 26, 2003 6.769 6.835 6.769 6.793 88,594 -0.02(-0.27%)
Dec 24, 2003 6.781 6.901 6.781 6.811 81,294 +0.03(+0.44%)
Dec 23, 2003 6.775 6.811 6.751 6.781 530,403 -0.03(-0.44%)
Dec 22, 2003 6.329 6.889 6.305 6.811 994,610 +0.51(+8.03%)
Dec 19, 2003 6.178 6.329 6.178 6.305 171,049 +0.08(+1.36%)
Dec 18, 2003 6.076 6.250 6.076 6.220 317,877 +0.19(+3.10%)
Dec 17, 2003 6.178 6.178 5.991 6.034 237,578 -0.21(-3.38%)
Dec 16, 2003 6.172 6.269 6.172 6.244 224,969 +0.02(+0.39%)
Dec 15, 2003 6.238 6.323 6.190 6.220 402,489 +0.00(+0.00%)
Dec 12, 2003 6.058 6.214 6.030 6.220 244,546 +0.14(+2.28%)
Dec 11, 2003 5.955 6.112 5.937 6.082 211,365 +0.07(+1.20%)
Dec 10, 2003 5.901 6.046 5.877 6.009 204,231 +0.02(+0.30%)
Dec 09, 2003 5.967 6.058 5.907 5.991 140,357 -0.02(-0.40%)
Dec 08, 2003 5.973 6.064 5.973 6.015 158,606 +0.05(+0.81%)
Dec 05, 2003 5.979 6.015 5.907 5.967 129,904 -0.13(-2.08%)
Dec 04, 2003 5.901 5.955 5.895 6.094 244,048 +0.19(+3.27%)
Dec 03, 2003 6.178 6.178 5.865 5.901 395,355 -0.25(-4.11%)
Dec 02, 2003 5.606 6.220 5.606 6.154 1,236,668 +0.73(+13.44%)
Dec 01, 2003 5.533 5.563 5.533 5.425 450,934 -0.05(-0.88%)
Nov 28, 2003 5.467 5.636 5.467 5.473 110,991 -0.07(-1.20%)
Nov 26, 2003 5.461 5.563 5.443 5.539 328,329 +0.06(+1.10%)
Nov 25, 2003 5.455 5.521 5.437 5.479 368,312 +0.00(+0.00%)
Nov 24, 2003 5.461 5.581 5.437 5.479 825,551 +0.02(+0.44%)
Nov 21, 2003 5.913 5.913 5.455 5.455 756,202 -0.48(-8.12%)
Nov 20, 2003 6.021 6.040 5.937 5.937 372,958 -0.09(-1.50%)
Nov 19, 2003 6.178 6.178 6.015 6.027 538,864 -0.21(-3.38%)
Nov 18, 2003 6.124 6.238 6.094 6.238 220,821 +0.10(+1.67%)
Nov 17, 2003 6.184 6.184 6.070 6.136 239,237 -0.25(-3.96%)
Nov 14, 2003 6.172 6.606 6.172 6.389 428,205 +0.26(+4.23%)
Nov 13, 2003 6.148 6.299 6.118 6.130 111,821 -0.05(-0.88%)
Nov 12, 2003 6.027 6.184 5.997 6.184 270,593 +0.16(+2.60%)
Nov 11, 2003 6.040 6.070 6.027 6.027 221,319 -0.07(-1.19%)
Nov 10, 2003 6.088 6.100 5.967 6.100 287,350 -0.02(-0.30%)
Nov 07, 2003 5.967 6.142 5.967 6.118 419,577 +0.22(+3.68%)
Nov 06, 2003 5.786 5.931 5.786 5.901 135,711 +0.07(+1.14%)
Nov 05, 2003 5.877 5.847 5.768 5.835 75,819 -0.07(-1.12%)
Nov 04, 2003 5.877 5.907 5.853 5.901 214,517 -0.04(-0.61%)
Nov 03, 2003 5.841 5.949 5.841 5.937 111,074 +0.17(+2.93%)
Oct 31, 2003 5.744 5.913 5.648 5.768 166,736 +0.01(+0.21%)
Oct 30, 2003 5.835 5.835 5.756 5.756 37,826 -0.08(-1.44%)
Oct 29, 2003 5.636 5.841 5.587 5.841 116,134 +0.14(+2.43%)
Oct 28, 2003 5.762 5.762 5.726 5.702 95,728 -0.08(-1.46%)
Oct 27, 2003 5.618 5.877 5.618 5.786 123,434 +0.12(+2.13%)
Oct 24, 2003 5.636 5.786 5.606 5.666 110,659 -0.03(-0.53%)
Oct 23, 2003 5.666 5.762 5.612 5.696 102,364 -0.03(-0.53%)
Oct 22, 2003 5.768 5.817 5.726 5.726 452,427 -0.10(-1.66%)
Oct 21, 2003 5.756 5.859 5.750 5.823 174,865 +0.07(+1.15%)
Oct 20, 2003 5.738 5.780 5.738 5.756 110,327 -0.01(-0.21%)
Oct 17, 2003 5.823 5.919 5.726 5.768 135,877 -0.11(-1.95%)
Oct 16, 2003 5.835 5.931 5.829 5.883 103,359 +0.04(+0.62%)
Oct 15, 2003 5.847 5.859 5.798 5.847 175,197 +0.00(+0.00%)
Oct 14, 2003 5.732 5.937 5.732 5.847 188,635 +0.11(+2.00%)
Oct 13, 2003 5.750 5.817 5.726 5.732 276,400 -0.02(-0.31%)
Oct 10, 2003 5.768 5.817 5.768 5.750 74,326 -0.07(-1.14%)
Oct 09, 2003 5.786 5.907 5.786 5.817 147,656 +0.03(+0.52%)
Oct 08, 2003 5.853 5.853 5.786 5.786 222,480 -0.01(-0.21%)
Oct 07, 2003 5.762 5.889 5.762 5.798 403,982 -0.02(-0.41%)
Oct 06, 2003 5.786 5.931 5.786 5.823 231,771 +0.06(+1.05%)
Oct 03, 2003 5.853 5.895 5.762 5.762 264,787 -0.03(-0.52%)
Oct 02, 2003 5.841 5.847 5.744 5.792 185,483 -0.11(-1.94%)
Oct 01, 2003 5.732 6.009 5.732 5.907 194,608 +0.18(+3.16%)
Sep 30, 2003 5.726 5.829 5.606 5.726 218,996 -0.05(-0.84%)
Sep 29, 2003 5.618 5.817 5.431 5.774 339,942 +0.11(+1.91%)
Sep 26, 2003 5.545 5.696 5.485 5.666 231,605 +0.06(+1.08%)
Sep 25, 2003 5.666 5.684 5.575 5.606 116,964 -0.02(-0.32%)
Sep 24, 2003 5.877 5.907 5.624 5.624 363,501 -0.31(-5.18%)
Sep 23, 2003 5.919 5.919 5.883 5.931 131,398 -0.04(-0.61%)
Sep 22, 2003 5.907 5.997 5.817 5.967 290,834 +0.00(+0.00%)
Sep 19, 2003 5.973 6.046 5.961 5.967 164,579 +0.00(+0.00%)
Sep 18, 2003 5.847 6.064 5.847 5.967 178,183 +0.16(+2.80%)
Sep 17, 2003 5.889 5.889 5.768 5.804 99,046 -0.08(-1.43%)
Sep 16, 2003 5.841 5.889 5.756 5.889 1,476,071 +0.10(+1.77%)
Sep 15, 2003 5.750 5.786 5.726 5.786 222,646 +0.00(+0.00%)
Sep 12, 2003 5.955 5.955 5.768 5.786 250,684 -0.12(-2.04%)
Sep 11, 2003 5.967 5.997 5.811 5.907 127,416 -0.11(-1.90%)
Sep 10, 2003 6.034 6.082 5.919 6.021 198,756 -0.01(-0.20%)
Sep 09, 2003 6.076 6.142 6.034 6.034 189,465 -0.13(-2.15%)
Sep 08, 2003 6.027 6.238 6.027 6.166 727,168 -0.01(-0.10%)
Sep 05, 2003 6.003 6.226 5.913 6.172 288,013 +0.20(+3.43%)
Sep 04, 2003 5.907 5.997 5.865 5.967 190,792 +0.17(+2.91%)
Sep 03, 2003 5.877 5.967 5.798 5.798 248,196 -0.12(-2.04%)
Sep 02, 2003 5.943 5.967 5.895 5.919 221,983 -0.05(-0.81%)
Aug 29, 2003 5.853 6.015 5.853 5.967 96,059 +0.09(+1.54%)
Aug 28, 2003 5.883 5.907 5.786 5.877 113,480 -0.02(-0.31%)
Aug 27, 2003 5.786 5.913 5.786 5.895 105,184 +0.05(+0.82%)
Aug 26, 2003 5.877 5.979 5.847 5.847 273,248 -0.06(-1.02%)
Aug 25, 2003 5.967 6.027 5.907 5.907 277,064 -0.01(-0.20%)
Aug 22, 2003 5.997 6.100 5.889 5.919 133,223 -0.11(-1.90%)
Aug 21, 2003 6.009 6.058 5.997 6.034 279,220 +0.02(+0.40%)
Aug 20, 2003 6.015 6.058 5.877 6.009 160,099 -0.05(-0.80%)
Aug 19, 2003 5.961 6.190 5.907 6.058 338,947 +0.10(+1.72%)
Aug 18, 2003 5.973 6.027 5.931 5.955 281,211 -0.01(-0.20%)
Aug 15, 2003 5.804 6.027 5.780 5.967 338,947 +0.19(+3.34%)
Aug 14, 2003 5.744 5.847 5.732 5.774 176,358 +0.04(+0.63%)
Aug 13, 2003 5.630 5.786 5.606 5.738 126,586 +0.17(+3.03%)
Aug 12, 2003 5.497 5.606 5.497 5.569 160,265 +0.07(+1.32%)
Aug 11, 2003 5.654 5.654 5.425 5.497 626,629 -0.10(-1.72%)
Aug 08, 2003 5.907 5.973 5.575 5.594 435,173 -0.31(-5.31%)
Aug 07, 2003 6.148 6.148 5.726 5.907 492,410 -0.48(-7.55%)
Aug 06, 2003 6.510 6.552 6.389 6.389 304,438 -0.07(-1.03%)
Aug 05, 2003 6.413 6.480 6.389 6.455 182,497 -0.04(-0.56%)
Aug 04, 2003 6.329 6.492 6.299 6.492 485,608 +0.19(+3.06%)
Aug 01, 2003 6.329 6.359 6.257 6.299 191,456 -0.12(-1.88%)
Jul 31, 2003 6.269 6.419 6.238 6.419 190,792 +0.14(+2.31%)
Jul 30, 2003 6.431 6.510 6.232 6.275 173,870 -0.20(-3.07%)
Jul 29, 2003 6.480 6.540 6.449 6.474 111,489 -0.05(-0.74%)
Jul 28, 2003 6.425 6.570 6.425 6.522 127,084 +0.10(+1.50%)
Jul 25, 2003 6.389 6.449 6.353 6.425 295,479 +0.02(+0.28%)
Jul 24, 2003 6.335 6.437 6.335 6.407 129,075 +0.07(+1.14%)
Jul 23, 2003 6.359 6.419 6.238 6.335 255,496 -0.02(-0.28%)
Jul 22, 2003 6.317 6.389 6.317 6.353 180,506 +0.01(+0.10%)
Jul 21, 2003 6.449 6.449 6.329 6.347 314,227 -0.13(-2.05%)
Jul 18, 2003 6.419 6.558 6.359 6.480 150,145 +0.00(+0.00%)
Jul 17, 2003 6.721 6.721 6.449 6.480 297,802 -0.16(-2.36%)
Jul 16, 2003 6.606 6.727 6.570 6.636 340,772 +0.05(+0.82%)
Jul 15, 2003 6.962 6.962 6.582 6.582 385,732 -0.32(-4.63%)
Jul 14, 2003 6.932 6.932 6.841 6.901 255,496 -0.03(-0.43%)
Jul 11, 2003 6.781 6.962 6.775 6.932 255,330 +0.03(+0.44%)
Jul 10, 2003 7.088 7.088 6.811 6.901 103,359 -0.25(-3.46%)
Jul 09, 2003 6.992 7.161 6.932 7.149 711,573 +0.16(+2.24%)
Jul 08, 2003 7.010 7.016 6.859 6.992 403,816 +0.04(+0.61%)
Jul 07, 2003 6.727 6.962 6.727 6.950 257,653 +0.17(+2.58%)
Jul 03, 2003 6.751 6.841 6.721 6.775 156,781 -0.16(-2.35%)
Jul 02, 2003 6.751 6.938 6.721 6.938 796,683 +0.16(+2.31%)
Jul 01, 2003 6.793 6.793 6.630 6.781 258,814 -0.06(-0.88%)
Jun 30, 2003 6.443 6.841 6.443 6.841 425,716 +0.40(+6.17%)
Jun 27, 2003 6.570 6.660 6.443 6.443 244,214 -0.10(-1.47%)
Jun 26, 2003 6.377 6.630 6.377 6.540 112,982 +0.11(+1.78%)
Jun 25, 2003 6.389 6.498 6.389 6.425 96,557 -0.02(-0.37%)
Jun 24, 2003 6.347 6.582 6.341 6.449 139,527 +0.04(+0.66%)
Jun 23, 2003 6.492 6.540 6.329 6.407 217,337 -0.02(-0.37%)
Jun 20, 2003 6.510 6.570 6.377 6.431 270,427 -0.05(-0.74%)
Jun 19, 2003 6.329 6.480 6.238 6.480 906,679 +0.21(+3.37%)
Jun 18, 2003 6.208 6.353 6.178 6.269 256,491 +0.04(+0.58%)
Jun 17, 2003 6.208 6.238 6.088 6.232 473,995 +0.05(+0.78%)
Jun 16, 2003 6.058 6.238 5.973 6.184 462,713 +0.07(+1.08%)
Jun 13, 2003 6.257 6.257 6.058 6.118 206,553 -0.20(-3.15%)
Jun 12, 2003 6.064 6.317 6.064 6.317 907,011 +0.25(+4.18%)
Jun 11, 2003 6.027 6.166 6.027 6.064 401,825 -0.01(-0.20%)
Jun 10, 2003 6.214 6.305 6.064 6.076 179,676 -0.13(-2.04%)
Jun 09, 2003 6.208 6.214 6.118 6.202 112,982 -0.07(-1.06%)
Jun 06, 2003 6.178 6.299 6.178 6.269 286,188 +0.10(+1.66%)
Jun 05, 2003 6.238 6.329 6.100 6.166 389,714 -0.31(-4.84%)
Jun 04, 2003 6.389 6.480 6.371 6.480 330,320 +0.05(+0.84%)
Jun 03, 2003 6.419 6.570 6.299 6.425 560,100 -0.05(-0.84%)
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.