Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.160 -0.020 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 5.728 5.955 5.728 5.810 351,488 +0.00(+0.00%)
Feb 25, 2022 5.610 5.846 5.583 5.810 277,763 +0.18(+3.23%)
Feb 24, 2022 5.338 5.692 5.275 5.629 434,817 +0.12(+2.14%)
Feb 23, 2022 5.665 5.792 5.511 5.511 346,241 -0.11(-1.94%)
Feb 22, 2022 5.429 5.692 5.374 5.620 480,169 +0.03(+0.49%)
Feb 18, 2022 5.592 0 -0.19(-3.30%)
Feb 17, 2022 5.883 6.005 5.747 5.783 390,353 -0.17(-2.90%)
Feb 16, 2022 5.819 6.001 5.738 5.955 320,854 +0.10(+1.71%)
Feb 15, 2022 5.783 5.878 5.719 5.856 229,946 +0.18(+3.20%)
Feb 14, 2022 5.674 5.874 5.629 5.674 393,298 +0.01(+0.16%)
Feb 11, 2022 5.783 5.819 5.601 5.665 240,704 -0.13(-2.19%)
Feb 10, 2022 5.728 5.974 5.728 5.792 434,384 -0.03(-0.47%)
Feb 09, 2022 5.738 5.865 5.686 5.819 277,008 +0.18(+3.22%)
Feb 08, 2022 5.456 5.679 5.456 5.638 226,061 +0.16(+2.99%)
Feb 07, 2022 5.511 5.583 5.447 5.474 338,090 -0.07(-1.31%)
Feb 04, 2022 5.256 5.819 5.220 5.547 772,292 +0.26(+4.98%)
Feb 03, 2022 5.247 5.284 257,679 -0.05(-0.85%)
Feb 02, 2022 5.429 5.452 5.202 5.329 346,805 -0.05(-1.01%)
Feb 01, 2022 5.465 5.538 5.374 5.383 402,548 -0.12(-2.15%)
Jan 31, 2022 5.211 5.501 5.501 438,544 +0.25(+4.66%)
Jan 28, 2022 5.057 5.247 4.993 5.256 336,779 +0.18(+3.58%)
Jan 27, 2022 5.138 5.265 5.002 5.075 337,212 -0.03(-0.53%)
Jan 26, 2022 5.365 5.393 5.057 5.102 428,372 -0.14(-2.60%)
Jan 25, 2022 5.166 5.343 5.129 5.238 341,157 +0.02(+0.35%)
Jan 24, 2022 4.984 5.247 4.830 5.220 744,950 +0.10(+1.95%)
Jan 21, 2022 5.075 5.184 4.902 5.120 642,290 -0.01(-0.18%)
Jan 20, 2022 5.329 5.474 5.111 5.129 395,491 -0.25(-4.56%)
Jan 19, 2022 5.429 5.483 5.370 5.374 383,248 -0.05(-0.84%)
Jan 18, 2022 5.592 5.610 5.402 5.420 565,007 -0.25(-4.48%)
Jan 14, 2022 5.674 0 -0.09(-1.57%)
Jan 13, 2022 5.701 5.810 5.683 5.765 428,459 +0.05(+0.95%)
Jan 12, 2022 5.674 5.778 5.574 5.710 528,074 +0.06(+1.13%)
Jan 11, 2022 5.656 5.733 5.592 5.647 349,030 -0.04(-0.64%)
Jan 10, 2022 5.692 5.701 5.551 5.683 351,813 -0.05(-0.79%)
Jan 07, 2022 5.856 5.955 5.715 5.728 310,481 -0.13(-2.17%)
Jan 06, 2022 5.656 5.892 5.565 5.856 693,303 +0.19(+3.37%)
Jan 05, 2022 5.955 6.018 5.656 5.665 552,302 -0.31(-5.17%)
Jan 04, 2022 6.300 6.309 5.928 5.974 387,173 -0.24(-3.80%)
Jan 03, 2022 6.201 6.355 6.155 6.210 514,059 +0.05(+0.88%)
Dec 31, 2021 6.201 6.255 6.128 6.155 751,952 -0.05(-0.73%)
Dec 30, 2021 6.146 6.364 6.137 6.201 355,164 +0.07(+1.19%)
Dec 29, 2021 6.246 6.300 6.101 6.128 369,680 -0.07(-1.17%)
Dec 28, 2021 6.300 6.446 6.191 6.201 360,308 -0.15(-2.43%)
Dec 27, 2021 6.337 6.418 6.191 6.355 431,295 -0.01(-0.14%)
Dec 23, 2021 6.210 6.414 6.191 6.364 279,475 +0.15(+2.34%)
Dec 22, 2021 6.101 6.250 5.997 6.219 364,669 +0.12(+1.93%)
Dec 21, 2021 5.874 6.101 5.865 6.101 410,338 +0.29(+5.00%)
Dec 20, 2021 5.865 5.883 5.638 5.810 551,065 -0.18(-3.03%)
Dec 17, 2021 5.865 6.101 5.783 5.992 731,506 +0.13(+2.17%)
Dec 16, 2021 6.037 6.046 5.837 5.865 713,890 -0.07(-1.22%)
Dec 15, 2021 5.901 5.955 5.601 5.937 1,024,235 +0.01(+0.23%)
Dec 14, 2021 6.068 6.105 5.824 5.924 1,027,188 -0.19(-3.11%)
Dec 13, 2021 6.258 6.349 6.060 6.114 877,857 -0.23(-3.57%)
Dec 10, 2021 6.593 6.593 6.267 6.340 669,416 -0.16(-2.50%)
Dec 09, 2021 6.647 6.683 6.412 6.502 595,676 -0.20(-2.97%)
Dec 08, 2021 6.629 6.765 6.548 6.701 433,955 +0.08(+1.23%)
Dec 07, 2021 6.439 6.729 6.428 6.620 473,429 +0.28(+4.42%)
Dec 06, 2021 6.493 6.511 6.285 6.340 558,827 -0.17(-2.64%)
Dec 03, 2021 6.665 6.697 6.394 6.511 447,991 -0.16(-2.44%)
Dec 02, 2021 6.493 6.756 6.349 6.674 662,542 +0.21(+3.22%)
Dec 01, 2021 6.982 7.108 6.466 6.466 1,217,456 -0.25(-3.77%)
Nov 30, 2021 6.511 6.828 6.380 6.719 2,601,786 +0.36(+5.69%)
Nov 29, 2021 6.575 6.575 6.222 6.358 921,811 +0.01(+0.14%)
Nov 26, 2021 6.484 6.511 6.205 6.349 940,711 -0.47(-6.90%)
Nov 24, 2021 6.955 6.955 6.620 6.819 556,550 -0.19(-2.71%)
Nov 23, 2021 7.126 7.208 6.937 7.009 692,472 -0.12(-1.65%)
Nov 22, 2021 7.163 7.330 7.059 7.126 777,057 -0.02(-0.25%)
Nov 19, 2021 7.262 7.456 7.099 7.145 710,140 -0.23(-3.07%)
Nov 18, 2021 7.380 7.380 7.325 7.371 862,804 -0.04(-0.49%)
Nov 17, 2021 7.416 7.483 7.181 7.407 913,793 -0.10(-1.33%)
Nov 16, 2021 7.678 7.741 7.380 7.506 647,209 -0.20(-2.58%)
Nov 15, 2021 7.696 7.922 7.551 7.705 642,539 +0.14(+1.79%)
Nov 12, 2021 7.787 7.850 7.479 7.570 739,079 -0.12(-1.53%)
Nov 11, 2021 7.687 7.841 7.570 7.687 537,260 +0.08(+1.07%)
Nov 10, 2021 7.651 7.606 1,027,545 -0.20(-2.55%)
Nov 09, 2021 8.365 8.411 7.733 7.805 1,192,680 -0.52(-6.30%)
Nov 08, 2021 8.139 8.447 8.103 8.329 1,095,455 +0.22(+2.68%)
Nov 05, 2021 8.013 8.139 7.687 8.112 1,360,524 +0.13(+1.59%)
Nov 04, 2021 8.040 8.058 7.588 7.986 1,010,902 +0.10(+1.26%)
Nov 03, 2021 7.687 7.913 7.479 7.886 673,401 +0.21(+2.71%)
Nov 02, 2021 7.660 7.733 7.362 7.678 858,096 +0.02(+0.24%)
Nov 01, 2021 7.226 7.669 7.447 7.660 1,066,773 +0.45(+6.27%)
Oct 29, 2021 7.072 7.217 6.918 7.208 585,318 +0.11(+1.53%)
Oct 28, 2021 7.045 7.208 6.975 7.099 478,626 +0.08(+1.16%)
Oct 27, 2021 7.271 7.343 6.864 7.018 926,811 -0.22(-3.00%)
Oct 26, 2021 7.190 7.235 1,202,433 +0.14(+2.04%)
Oct 25, 2021 7.090 7.099 6.900 7.090 547,665 +0.13(+1.82%)
Oct 22, 2021 6.964 7.000 6.813 6.964 301,769 +0.04(+0.52%)
Oct 21, 2021 7.036 7.081 6.873 6.927 482,996 -0.15(-2.17%)
Oct 20, 2021 6.900 7.181 6.855 7.081 562,827 +0.16(+2.35%)
Oct 19, 2021 7.054 7.054 6.765 6.918 643,449 -0.07(-1.03%)
Oct 18, 2021 6.873 7.000 6.656 6.991 778,405 +0.14(+1.98%)
Oct 15, 2021 7.018 7.054 6.846 6.855 505,380 -0.01(-0.13%)
Oct 14, 2021 6.900 7.262 6.837 6.864 1,396,620 +0.06(+0.93%)
Oct 13, 2021 6.665 6.810 6.602 6.801 393,247 +0.10(+1.48%)
Oct 12, 2021 6.873 6.918 6.665 6.701 455,338 -0.08(-1.20%)
Oct 11, 2021 6.629 6.864 6.575 6.783 430,004 +0.20(+3.02%)
Oct 08, 2021 6.620 6.719 6.539 6.584 339,729 -0.04(-0.55%)
Oct 07, 2021 6.738 6.738 6.521 6.620 465,451 -0.05(-0.81%)
Oct 06, 2021 6.765 6.801 6.611 6.674 459,811 -0.20(-2.89%)
Oct 05, 2021 6.665 6.955 6.625 6.873 476,169 +0.23(+3.40%)
Oct 04, 2021 6.765 6.837 6.615 6.647 399,490 -0.09(-1.34%)
Oct 01, 2021 6.493 6.756 6.463 6.738 601,386 +0.32(+4.93%)
Sep 30, 2021 6.539 6.601 6.421 6.421 635,712 -0.12(-1.80%)
Sep 29, 2021 6.620 6.620 6.403 6.539 475,643 -0.08(-1.23%)
Sep 28, 2021 6.747 6.955 6.593 6.620 660,178 -0.22(-3.17%)
Sep 27, 2021 6.756 6.982 6.738 6.837 453,039 +0.13(+1.89%)
Sep 24, 2021 6.539 6.792 6.500 6.710 535,619 -0.02(-0.27%)
Sep 23, 2021 6.611 6.729 6.548 6.729 559,305 +0.14(+2.06%)
Sep 22, 2021 6.285 6.602 6.263 6.593 511,744 +0.34(+5.50%)
Sep 21, 2021 6.276 6.340 6.159 6.249 465,052 +0.09(+1.47%)
Sep 20, 2021 6.150 6.222 6.023 6.159 749,605 -0.18(-2.85%)
Sep 17, 2021 6.276 6.367 6.204 6.340 681,354 +0.13(+2.04%)
Sep 16, 2021 6.213 6.276 6.091 6.213 546,650 +0.01(+0.15%)
Sep 15, 2021 6.059 6.313 6.059 6.204 646,790 +0.16(+2.69%)
Sep 14, 2021 6.303 6.313 5.987 6.041 1,523,532 -0.23(-3.68%)
Sep 13, 2021 6.659 6.659 6.038 6.272 1,193,171 -0.30(-4.53%)
Sep 10, 2021 6.785 6.785 6.553 6.569 600,628 -0.12(-1.75%)
Sep 09, 2021 6.623 6.812 6.596 6.686 747,745 +0.03(+0.41%)
Sep 08, 2021 6.713 6.794 6.488 6.659 786,545 -0.11(-1.60%)
Sep 07, 2021 6.668 6.821 6.605 6.767 681,926 +0.13(+1.90%)
Sep 03, 2021 6.758 6.867 6.596 6.641 996,930 -0.15(-2.25%)
Sep 02, 2021 7.074 7.308 6.691 6.794 1,378,949 -0.19(-2.71%)
Sep 01, 2021 6.425 7.182 6.308 6.984 2,734,960 +0.70(+11.19%)
Aug 31, 2021 6.227 6.335 6.164 6.281 588,111 -0.03(-0.43%)
Aug 30, 2021 6.389 6.414 6.010 6.308 1,348,752 +0.05(+0.72%)
Aug 27, 2021 6.019 6.321 6.019 6.263 611,821 +0.26(+4.35%)
Aug 26, 2021 6.128 6.209 5.974 6.001 453,752 -0.22(-3.48%)
Aug 25, 2021 6.209 6.506 6.200 6.218 580,082 +0.13(+2.07%)
Aug 24, 2021 6.200 6.263 6.001 6.092 585,917 -0.08(-1.31%)
Aug 23, 2021 5.947 6.204 5.938 6.173 703,948 +0.37(+6.37%)
Aug 20, 2021 5.722 5.848 5.569 5.803 996,141 +0.03(+0.47%)
Aug 19, 2021 5.938 5.992 5.678 5.776 665,575 -0.29(-4.75%)
Aug 18, 2021 6.218 6.366 6.065 6.065 527,939 -0.16(-2.60%)
Aug 17, 2021 6.416 6.470 6.001 6.227 1,009,530 -0.27(-4.16%)
Aug 16, 2021 6.533 6.682 6.335 6.497 818,607 -0.05(-0.83%)
Aug 13, 2021 6.650 6.652 6.245 6.551 915,175 -0.05(-0.68%)
Aug 12, 2021 6.858 6.912 6.398 6.596 871,076 -0.22(-3.17%)
Aug 11, 2021 6.560 6.894 6.560 6.812 1,451,395 +0.26(+3.99%)
Aug 10, 2021 6.308 6.560 6.263 6.551 1,001,897 +0.33(+5.36%)
Aug 09, 2021 6.074 6.362 5.884 6.218 1,162,100 +0.19(+3.14%)
Aug 06, 2021 5.713 6.056 5.713 6.029 941,787 +0.49(+8.78%)
Aug 05, 2021 5.236 5.578 5.236 5.542 424,376 +0.31(+5.85%)
Aug 04, 2021 5.208 5.380 5.190 5.236 413,714 -0.06(-1.19%)
Aug 03, 2021 5.425 5.452 5.019 5.299 839,549 -0.15(-2.81%)
Aug 02, 2021 5.560 5.650 5.425 5.452 458,979 -0.09(-1.63%)
Jul 30, 2021 5.560 5.677 5.479 5.542 382,825 -0.09(-1.60%)
Jul 29, 2021 5.776 5.893 5.596 5.632 587,864 -0.06(-1.11%)
Jul 28, 2021 5.785 5.929 5.560 5.695 622,746 +0.05(+0.80%)
Jul 27, 2021 5.785 5.857 5.479 5.650 519,501 -0.18(-3.09%)
Jul 26, 2021 5.668 6.001 5.668 5.830 904,272 +0.19(+3.35%)
Jul 23, 2021 5.623 5.686 5.470 5.641 346,449 +0.10(+1.79%)
Jul 22, 2021 5.623 5.695 5.497 5.542 501,692 -0.05(-0.81%)
Jul 21, 2021 5.317 5.632 5.308 5.587 635,503 +0.32(+5.98%)
Jul 20, 2021 5.037 5.329 5.010 5.272 562,469 +0.23(+4.65%)
Jul 19, 2021 5.037 5.236 4.929 5.037 920,167 -0.25(-4.77%)
Jul 16, 2021 5.587 5.668 5.190 5.290 760,488 -0.25(-4.55%)
Jul 15, 2021 5.470 5.684 5.423 5.542 472,257 +0.07(+1.32%)
Jul 14, 2021 5.677 5.875 5.461 5.470 886,336 -0.23(-3.96%)
Jul 13, 2021 5.947 6.083 5.677 5.695 655,235 -0.26(-4.39%)
Jul 12, 2021 5.785 5.961 5.578 5.956 739,024 +0.20(+3.44%)
Jul 09, 2021 5.578 5.812 5.573 5.758 748,012 +0.18(+3.23%)
Jul 08, 2021 5.533 5.704 5.181 5.578 1,159,203 -0.07(-1.28%)
Jul 07, 2021 6.083 6.218 5.614 5.650 1,179,710 -0.45(-7.39%)
Jul 06, 2021 6.110 6.119 5.776 6.101 839,990 +0.01(+0.15%)
Jul 02, 2021 6.182 6.218 6.011 6.092 994,453 -0.01(-0.15%)
Jul 01, 2021 6.019 6.200 5.659 6.101 1,449,009 +0.08(+1.35%)
Jun 30, 2021 6.101 6.155 5.875 6.019 2,020,915 +0.06(+1.06%)
Jun 29, 2021 5.866 6.398 5.866 5.956 4,654,247 +0.12(+2.01%)
Jun 28, 2021 5.785 6.019 5.650 5.839 2,049,413 +0.11(+1.89%)
Jun 25, 2021 5.407 5.776 5.371 5.731 3,074,116 +0.32(+6.00%)
Jun 24, 2021 5.118 5.407 5.091 5.407 1,363,874 +0.36(+7.14%)
Jun 23, 2021 4.974 5.073 4.938 5.046 479,782 +0.05(+0.90%)
Jun 22, 2021 5.073 5.091 4.838 5.001 604,563 -0.02(-0.36%)
Jun 21, 2021 4.749 5.042 4.686 5.019 840,843 +0.27(+5.69%)
Jun 18, 2021 4.794 4.830 4.614 4.749 644,154 -0.09(-1.86%)
Jun 17, 2021 4.857 4.929 4.731 4.839 538,642 -0.07(-1.47%)
Jun 16, 2021 4.848 5.028 4.776 4.911 589,689 +0.00(+0.00%)
Jun 15, 2021 4.965 5.001 4.884 4.911 396,107 -0.04(-0.82%)
Jun 14, 2021 4.988 5.158 4.781 4.952 969,066 -0.02(-0.36%)
Jun 11, 2021 4.647 4.970 4.647 4.970 977,796 +0.34(+7.36%)
Jun 10, 2021 4.404 4.638 4.404 4.629 1,036,573 +0.33(+7.72%)
Jun 09, 2021 4.270 4.306 4.230 4.297 615,807 +0.06(+1.48%)
Jun 08, 2021 4.153 4.247 4.117 4.234 289,911 +0.08(+1.94%)
Jun 07, 2021 4.108 4.198 4.108 4.153 407,418 +0.04(+1.09%)
Jun 04, 2021 4.171 4.189 4.091 4.108 268,251 -0.06(-1.51%)
Jun 03, 2021 4.234 4.234 4.099 4.171 321,663 -0.05(-1.27%)
Jun 02, 2021 4.261 4.297 4.171 4.225 423,292 -0.01(-0.21%)
Jun 01, 2021 4.252 4.270 4.185 4.234 441,658 +0.04(+1.07%)
May 28, 2021 4.207 4.243 4.091 4.189 275,778 -0.02(-0.43%)
May 27, 2021 4.091 4.225 4.091 4.207 285,684 +0.14(+3.53%)
May 26, 2021 4.028 4.091 4.028 4.064 214,068 +0.05(+1.34%)
May 25, 2021 4.153 4.252 3.996 4.010 353,970 -0.13(-3.04%)
May 24, 2021 4.171 4.225 4.082 4.135 874,883 +0.07(+1.77%)
May 21, 2021 3.938 4.091 3.866 4.064 899,828 +0.16(+4.14%)
May 20, 2021 3.786 3.902 3.741 3.902 196,719 +0.12(+3.08%)
May 19, 2021 3.857 3.911 3.709 3.786 307,476 -0.06(-1.63%)
May 18, 2021 3.687 3.911 3.687 3.848 395,172 +0.20(+5.41%)
May 17, 2021 3.472 3.669 3.413 3.651 2,292,638 +0.14(+4.09%)
May 14, 2021 3.534 3.579 3.463 3.507 224,966 +0.02(+0.51%)
May 13, 2021 3.454 3.525 3.436 3.489 414,463 +0.07(+2.10%)
May 12, 2021 3.463 3.534 3.364 3.418 300,068 -0.07(-2.06%)
May 11, 2021 3.409 3.525 3.355 3.489 330,593 -0.05(-1.52%)
May 10, 2021 3.516 3.723 3.481 3.543 674,041 -0.04(-1.25%)
May 07, 2021 3.606 3.768 3.391 3.588 765,714 +0.02(+0.50%)
May 06, 2021 3.723 3.752 3.481 3.570 208,930 -0.13(-3.63%)
May 05, 2021 3.606 3.705 3.525 3.705 405,002 +0.17(+4.82%)
May 04, 2021 3.481 3.570 3.328 3.534 591,042 +0.09(+2.60%)
May 03, 2021 3.472 3.516 3.436 3.445 173,272 -0.01(-0.26%)
Apr 30, 2021 3.481 3.536 3.436 3.454 259,742 -0.05(-1.53%)
Apr 29, 2021 3.516 3.543 3.454 3.507 220,573 +0.04(+1.30%)
Apr 28, 2021 3.463 3.534 3.355 3.463 251,464 -0.02(-0.52%)
Apr 27, 2021 3.534 3.561 3.445 3.481 164,698 -0.04(-1.02%)
Apr 26, 2021 3.525 3.561 3.481 3.516 243,604 +0.04(+1.29%)
Apr 23, 2021 3.525 3.570 3.463 3.472 156,848 -0.02(-0.51%)
Apr 22, 2021 3.472 3.588 3.418 3.489 373,729 +0.05(+1.57%)
Apr 21, 2021 3.283 3.489 3.272 3.436 289,609 +0.11(+3.23%)
Apr 20, 2021 3.319 3.355 3.229 3.328 307,984 -0.02(-0.54%)
Apr 19, 2021 3.310 3.391 3.220 3.346 317,033 -0.02(-0.53%)
Apr 16, 2021 3.427 3.516 3.265 3.364 331,868 -0.08(-2.34%)
Apr 15, 2021 3.516 3.548 3.373 3.445 330,859 -0.04(-1.29%)
Apr 14, 2021 3.463 3.516 3.436 3.489 181,020 +0.04(+1.30%)
Apr 13, 2021 3.454 3.516 3.409 3.445 155,714 -0.02(-0.52%)
Apr 12, 2021 3.481 3.485 3.310 3.463 338,745 +0.01(+0.26%)
Apr 09, 2021 3.516 3.516 3.373 3.454 284,713 -0.07(-2.04%)
Apr 08, 2021 3.418 3.584 3.346 3.525 331,954 +0.11(+3.15%)
Apr 07, 2021 3.687 3.687 3.418 3.418 340,741 -0.29(-7.75%)
Apr 06, 2021 3.669 3.839 3.669 3.705 305,215 +0.04(+0.98%)
Apr 05, 2021 3.678 3.730 3.615 3.669 382,841 +0.03(+0.74%)
Apr 01, 2021 3.651 3.673 3.525 3.642 201,997 +0.02(+0.50%)
Mar 31, 2021 3.516 3.723 3.481 3.624 493,838 +0.10(+2.80%)
Mar 30, 2021 3.355 3.624 3.344 3.525 364,956 +0.20(+5.93%)
Mar 29, 2021 3.507 3.525 3.310 3.328 433,841 -0.18(-5.11%)
Mar 26, 2021 3.678 3.705 3.364 3.507 336,327 -0.16(-4.40%)
Mar 25, 2021 3.615 3.678 3.454 3.669 513,064 +0.01(+0.25%)
Mar 24, 2021 3.705 3.902 3.642 3.660 478,022 -0.03(-0.73%)
Mar 23, 2021 3.741 3.768 3.642 3.687 441,395 -0.04(-0.96%)
Mar 22, 2021 3.696 3.902 3.687 3.723 444,192 +0.04(+1.22%)
Mar 19, 2021 3.821 3.965 3.642 3.678 1,022,360 -0.17(-4.43%)
Mar 18, 2021 3.741 3.929 3.705 3.848 1,670,459 +0.10(+2.63%)
Mar 17, 2021 3.812 3.812 3.561 3.750 534,602 -0.04(-1.18%)
Mar 16, 2021 3.732 3.812 3.597 3.794 535,462 +0.05(+1.44%)
Mar 15, 2021 3.678 3.839 3.633 3.741 2,110,195 +0.12(+3.35%)
Mar 12, 2021 3.459 3.914 3.266 3.620 2,296,980 +0.33(+10.03%)
Mar 11, 2021 3.263 3.290 3.245 3.290 263,097 +0.04(+1.37%)
Mar 10, 2021 3.138 3.272 3.138 3.245 265,538 +0.11(+3.41%)
Mar 09, 2021 3.174 3.183 3.138 3.138 225,242 -0.01(-0.28%)
Mar 08, 2021 3.085 3.165 3.040 3.147 293,364 +0.09(+2.92%)
Mar 05, 2021 3.085 3.138 2.924 3.058 251,144 +0.03(+0.88%)
Mar 04, 2021 3.209 3.259 3.013 3.031 1,133,310 -0.16(-5.03%)
Mar 03, 2021 2.942 3.209 2.897 3.192 1,658,344 +0.28(+9.48%)
Mar 02, 2021 2.969 3.004 2.915 2.915 166,677 -0.05(-1.80%)
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.