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 (%)
May 31, 2012 923.34 934.63 916.07 926.84 0 +2.42(+0.26%)
May 30, 2012 929.72 933.01 920.95 924.42 0 -13.24(-1.41%)
May 29, 2012 928.15 941.13 925.80 937.66 0 +11.59(+1.25%)
May 25, 2012 926.07 926.07 926.07 0 -1.55(-0.17%)
May 24, 2012 921.89 933.73 917.25 927.62 0 +4.38(+0.47%)
May 23, 2012 918.71 926.48 906.74 923.24 0 -2.07(-0.22%)
May 22, 2012 923.04 932.43 918.60 925.30 0 +2.40(+0.26%)
May 21, 2012 913.75 925.48 909.28 922.90 0 +10.41(+1.14%)
May 18, 2012 915.91 925.07 907.42 912.49 0 -2.29(-0.25%)
May 17, 2012 926.51 932.45 914.13 914.78 0 -13.50(-1.45%)
May 16, 2012 926.06 941.03 921.36 928.28 0 +12.37(+1.35%)
May 15, 2012 918.69 929.92 912.08 915.92 0 -6.24(-0.68%)
May 14, 2012 927.02 933.51 918.82 922.15 0 -15.23(-1.62%)
May 11, 2012 931.79 949.05 931.68 937.39 0 -2.32(-0.25%)
May 10, 2012 936.64 947.29 933.98 939.70 0 +9.46(+1.02%)
May 09, 2012 926.31 939.67 920.59 930.24 0 -6.81(-0.73%)
May 08, 2012 935.02 942.01 922.81 937.05 0 -1.94(-0.21%)
May 07, 2012 930.37 945.85 928.03 938.98 0 +2.65(+0.28%)
May 04, 2012 947.72 952.20 933.00 936.33 0 -18.04(-1.89%)
May 03, 2012 957.22 964.04 949.41 954.37 0 -4.18(-0.44%)
May 02, 2012 955.30 963.09 945.81 958.56 0 -2.58(-0.27%)
May 01, 2012 949.08 969.13 947.60 961.13 0 +9.95(+1.05%)
Apr 30, 2012 953.15 958.26 945.13 951.18 0 -7.73(-0.81%)
Apr 27, 2012 955.54 963.78 950.24 958.91 0 +5.00(+0.52%)
Apr 26, 2012 938.60 958.01 938.60 953.91 0 +12.48(+1.33%)
Apr 25, 2012 943.61 951.39 935.30 941.43 0 +4.94(+0.53%)
Apr 24, 2012 925.71 941.57 923.71 936.49 0 +11.87(+1.28%)
Apr 23, 2012 925.04 928.80 917.68 924.63 0 -12.10(-1.29%)
Apr 20, 2012 935.90 947.92 932.45 936.72 0 +6.91(+0.74%)
Apr 19, 2012 930.71 938.23 922.74 929.81 0 -2.36(-0.25%)
Apr 18, 2012 932.71 940.12 927.47 932.17 0 -7.32(-0.78%)
Apr 17, 2012 924.71 941.94 922.58 939.49 0 +18.27(+1.98%)
Apr 16, 2012 923.50 930.86 917.03 921.22 0 -0.47(-0.05%)
Apr 13, 2012 928.05 933.25 919.28 921.69 0 -12.04(-1.29%)
Apr 12, 2012 917.28 935.45 916.22 933.73 0 +15.48(+1.69%)
Apr 11, 2012 916.64 924.70 914.78 918.25 0 +10.91(+1.20%)
Apr 10, 2012 923.71 928.22 904.94 907.34 0 -22.14(-2.38%)
Apr 09, 2012 924.21 933.78 922.17 929.48 0 -15.00(-1.59%)
Apr 05, 2012 941.35 950.80 937.82 944.49 0 -3.41(-0.36%)
Apr 04, 2012 947.09 953.77 941.31 947.90 0 -11.55(-1.20%)
Apr 03, 2012 959.77 965.75 951.59 959.45 0 -5.83(-0.60%)
Apr 02, 2012 960.29 970.01 955.97 965.28 0 -0.12(-0.01%)
Mar 30, 2012 960.03 969.04 955.58 965.41 0 +9.88(+1.03%)
Mar 29, 2012 947.52 958.03 941.20 955.53 0 -1.48(-0.15%)
Mar 28, 2012 960.46 986.73 949.56 957.01 0 -7.06(-0.73%)
Mar 27, 2012 966.86 971.52 962.16 964.07 0 -2.97(-0.31%)
Mar 26, 2012 960.19 969.74 958.78 967.03 0 +12.49(+1.31%)
Mar 23, 2012 947.82 958.52 943.33 954.55 0 +4.16(+0.44%)
Mar 22, 2012 948.09 955.80 942.31 950.38 0 -5.03(-0.53%)
Mar 21, 2012 956.09 965.54 952.48 955.41 0 +0.32(+0.03%)
Mar 20, 2012 951.75 960.53 948.88 955.09 0 -5.70(-0.59%)
Mar 19, 2012 952.84 966.76 950.76 960.80 0 +3.31(+0.35%)
Mar 16, 2012 958.33 963.73 951.50 957.49 0 -1.49(-0.16%)
Mar 15, 2012 950.74 961.56 947.39 958.98 0 +8.61(+0.91%)
Mar 14, 2012 948.29 957.27 941.84 950.36 0 -0.37(-0.04%)
Mar 13, 2012 931.11 953.03 928.30 950.74 0 +21.83(+2.35%)
Mar 12, 2012 930.09 935.61 924.52 928.90 0 -0.52(-0.06%)
Mar 09, 2012 925.94 935.74 923.77 929.42 0 +2.66(+0.29%)
Mar 08, 2012 921.45 930.93 920.89 926.76 0 +10.93(+1.19%)
Mar 07, 2012 907.22 920.05 905.49 915.83 0 +10.45(+1.15%)
Mar 06, 2012 909.32 913.92 899.30 905.38 0 -16.35(-1.77%)
Mar 05, 2012 921.22 927.14 913.05 921.73 0 -2.76(-0.30%)
Mar 02, 2012 927.04 932.74 919.29 924.49 0 -5.29(-0.57%)
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.