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

Major TV Stocks (CIX: TVND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2009 651.83 657.68 625.41 629.96 0 -20.48(-3.15%)
Oct 29, 2009 635.27 654.60 630.59 650.44 0 +20.02(+3.18%)
Oct 28, 2009 645.25 648.11 626.89 630.42 0 -18.53(-2.85%)
Oct 27, 2009 657.75 663.52 645.18 648.94 0 -6.63(-1.01%)
Oct 26, 2009 663.91 676.43 649.05 655.57 0 -8.08(-1.22%)
Oct 23, 2009 664.37 670.05 659.81 663.65 0 -12.51(-1.85%)
Oct 22, 2009 673.27 682.61 661.87 676.16 0 +2.20(+0.33%)
Oct 21, 2009 676.20 693.22 672.24 673.96 0 -4.81(-0.71%)
Oct 20, 2009 675.03 681.72 673.34 678.78 0 -7.92(-1.15%)
Oct 19, 2009 684.07 694.50 676.19 686.70 0 +3.10(+0.45%)
Oct 16, 2009 687.68 693.15 672.12 683.61 0 -14.58(-2.09%)
Oct 15, 2009 696.69 702.66 687.32 698.18 0 -0.34(-0.05%)
Oct 14, 2009 696.36 701.62 688.21 698.53 0 +12.89(+1.88%)
Oct 13, 2009 684.78 692.89 675.83 685.64 0 +0.92(+0.14%)
Oct 12, 2009 690.92 694.71 680.48 684.71 0 +1.03(+0.15%)
Oct 09, 2009 683.70 690.58 678.54 683.68 0 -1.11(-0.16%)
Oct 08, 2009 686.17 695.55 679.27 684.79 0 +6.51(+0.96%)
Oct 07, 2009 675.38 684.45 668.87 678.28 0 +1.46(+0.22%)
Oct 06, 2009 674.65 687.35 669.27 676.82 0 +10.04(+1.51%)
Oct 05, 2009 658.34 671.81 652.87 666.78 0 +14.24(+2.18%)
Oct 02, 2009 656.71 664.30 644.67 652.54 0 -17.11(-2.55%)
Oct 01, 2009 679.93 687.89 662.46 669.65 0 -13.83(-2.02%)
Sep 30, 2009 697.33 699.94 676.65 683.49 0 -10.86(-1.56%)
Sep 29, 2009 697.38 707.02 688.82 694.34 0 +0.17(+0.02%)
Sep 28, 2009 679.91 698.10 678.30 694.18 0 +17.38(+2.57%)
Sep 25, 2009 678.71 685.32 667.40 676.80 0 -5.96(-0.87%)
Sep 24, 2009 697.15 701.80 674.00 682.76 0 -12.93(-1.86%)
Sep 23, 2009 706.63 715.19 693.99 695.69 0 -7.57(-1.08%)
Sep 22, 2009 703.17 710.08 697.03 703.26 0 +8.21(+1.18%)
Sep 21, 2009 686.64 700.36 677.75 695.05 0 +4.38(+0.63%)
Sep 18, 2009 698.55 701.60 684.77 690.67 0 -10.92(-1.56%)
Sep 17, 2009 701.28 716.03 683.34 701.59 0 +6.16(+0.89%)
Sep 16, 2009 685.58 707.61 681.32 695.42 0 +17.55(+2.59%)
Sep 15, 2009 665.44 683.92 662.87 677.88 0 +13.75(+2.07%)
Sep 14, 2009 644.31 667.15 637.99 664.12 0 +14.60(+2.25%)
Sep 11, 2009 652.04 657.83 643.96 649.52 0 -1.82(-0.28%)
Sep 10, 2009 643.52 655.01 633.73 651.34 0 +9.86(+1.54%)
Sep 09, 2009 633.21 646.46 627.64 641.48 0 +13.32(+2.12%)
Sep 08, 2009 629.34 635.61 622.01 628.17 0 +13.18(+2.14%)
Sep 07, 2009 599.37 617.15 593.73 614.99 0 +0.08(+0.01%)
Sep 04, 2009 599.35 617.09 593.77 614.91 0 +17.22(+2.88%)
Sep 03, 2009 597.72 603.07 590.88 597.69 0 +4.27(+0.72%)
Sep 02, 2009 592.55 599.23 585.37 593.42 0 -2.43(-0.41%)
Sep 01, 2009 607.73 619.44 593.72 595.85 0 -16.98(-2.77%)
Aug 31, 2009 617.64 622.47 605.97 612.83 0 -10.68(-1.71%)
Aug 28, 2009 629.51 632.95 616.39 623.52 0 -1.43(-0.23%)
Aug 27, 2009 620.94 627.88 611.78 624.95 0 +3.36(+0.54%)
Aug 26, 2009 621.78 628.14 614.14 621.59 0 -2.28(-0.37%)
Aug 25, 2009 623.29 632.58 619.77 623.87 0 +2.87(+0.46%)
Aug 24, 2009 623.25 630.92 613.99 621.00 0 +1.45(+0.23%)
Aug 21, 2009 613.00 622.97 605.91 619.55 0 +16.48(+2.73%)
Aug 20, 2009 598.05 606.51 593.62 603.07 0 +7.83(+1.31%)
Aug 19, 2009 582.25 598.59 580.53 595.24 0 +4.39(+0.74%)
Aug 18, 2009 590.32 594.92 584.78 590.85 0 +7.20(+1.23%)
Aug 17, 2009 589.58 592.93 579.76 583.65 0 -22.89(-3.77%)
Aug 14, 2009 613.90 617.08 598.15 606.53 0 -12.12(-1.96%)
Aug 13, 2009 620.28 623.56 604.35 618.66 0 +3.73(+0.61%)
Aug 12, 2009 603.67 622.92 599.65 614.92 0 +6.66(+1.09%)
Aug 11, 2009 621.33 624.43 602.01 608.26 0 -17.62(-2.82%)
Aug 10, 2009 626.72 634.39 617.26 625.89 0 -3.82(-0.61%)
Aug 07, 2009 620.34 637.54 614.00 629.71 0 +16.72(+2.73%)
Aug 06, 2009 615.65 624.65 603.64 612.99 0 -46.06(-6.99%)
Aug 05, 2009 661.14 668.49 650.39 659.04 0 +48.57(+7.96%)
Aug 04, 2009 604.09 614.23 595.97 610.47 0 +4.73(+0.78%)
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.