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 (%)
Jan 31, 2014 1437 1459 1430 1446 0 -11.99(-0.82%)
Jan 30, 2014 1447 1467 1440 1458 0 +24.16(+1.68%)
Jan 29, 2014 1439 1448 1425 1434 0 -14.91(-1.03%)
Jan 28, 2014 1445 1458 1437 1449 0 +18.52(+1.29%)
Jan 27, 2014 1437 1449 1417 1430 0 +0.44(+0.03%)
Jan 24, 2014 1456 1459 1427 1430 0 -38.23(-2.60%)
Jan 23, 2014 1474 1480 1456 1468 0 -14.66(-0.99%)
Jan 22, 2014 1478 1492 1468 1483 0 +4.98(+0.34%)
Jan 21, 2014 1494 1501 1466 1478 0 -8.83(-0.59%)
Jan 17, 2014 1487 1487 1487 0 -17.10(-1.14%)
Jan 16, 2014 1508 1512 1496 1504 0 -7.84(-0.52%)
Jan 15, 2014 1499 1523 1497 1512 0 +12.17(+0.81%)
Jan 14, 2014 1493 1504 1483 1500 0 +13.48(+0.91%)
Jan 13, 2014 1511 1517 1482 1486 0 -27.42(-1.81%)
Jan 10, 2014 1514 1523 1500 1513 0 +0.31(+0.02%)
Jan 09, 2014 1521 1524 1499 1513 0 -2.95(-0.19%)
Jan 08, 2014 1524 1530 1507 1516 0 -8.39(-0.55%)
Jan 07, 2014 1523 1536 1511 1524 0 +10.70(+0.71%)
Jan 06, 2014 1530 1536 1507 1514 0 -8.19(-0.54%)
Jan 03, 2014 1527 1533 1517 1522 0 -3.09(-0.20%)
Jan 02, 2014 1536 1541 1517 1525 0 -18.66(-1.21%)
Dec 31, 2013 1544 1544 1544 0 +5.22(+0.34%)
Dec 30, 2013 1527 1544 1527 1538 0 +10.48(+0.69%)
Dec 27, 2013 1527 1534 1520 1528 0 -0.38(-0.02%)
Dec 26, 2013 1515 1533 1515 1528 0 +12.91(+0.85%)
Dec 24, 2013 1515 1515 1515 0 +10.54(+0.70%)
Dec 23, 2013 1502 1511 1495 1505 0 +8.48(+0.57%)
Dec 20, 2013 1494 1508 1483 1496 0 +2.36(+0.16%)
Dec 19, 2013 1481 1498 1471 1494 0 +5.34(+0.36%)
Dec 18, 2013 1465 1491 1450 1489 0 +27.24(+1.86%)
Dec 17, 2013 1467 1471 1452 1462 0 -0.59(-0.04%)
Dec 16, 2013 1456 1469 1452 1462 0 +12.02(+0.83%)
Dec 13, 2013 1445 1459 1438 1450 0 +8.93(+0.62%)
Dec 12, 2013 1441 1453 1434 1441 0 -5.91(-0.41%)
Dec 11, 2013 1471 1475 1444 1447 0 -23.53(-1.60%)
Dec 10, 2013 1464 1479 1461 1471 0 +4.41(+0.30%)
Dec 09, 2013 1466 1478 1456 1466 0 +1.01(+0.07%)
Dec 06, 2013 1459 1469 1450 1465 0 +21.39(+1.48%)
Dec 05, 2013 1446 1452 1434 1444 0 +1.58(+0.11%)
Dec 04, 2013 1421 1450 1422 1442 0 +2.37(+0.16%)
Dec 03, 2013 1445 1448 1428 1440 0 -9.63(-0.66%)
Dec 02, 2013 1453 1460 1444 1449 0 -2.83(-0.19%)
Nov 29, 2013 1447 1464 1449 1452 0 -4.30(-0.30%)
Nov 27, 2013 1457 1457 1457 0 +1.08(+0.07%)
Nov 26, 2013 1451 1467 1444 1456 0 +5.92(+0.41%)
Nov 25, 2013 1462 1470 1445 1450 0 -9.63(-0.66%)
Nov 22, 2013 1442 1464 1439 1459 0 +17.33(+1.20%)
Nov 21, 2013 1439 1448 1429 1442 0 +8.66(+0.60%)
Nov 20, 2013 1441 1450 1429 1433 0 -6.00(-0.42%)
Nov 19, 2013 1445 1454 1433 1439 0 -7.94(-0.55%)
Nov 18, 2013 1455 1464 1443 1447 0 -6.59(-0.45%)
Nov 15, 2013 1451 1465 1443 1454 0 +2.53(+0.17%)
Nov 14, 2013 1449 1459 1438 1451 0 +17.78(+1.24%)
Nov 12, 2013 1436 1443 1422 1433 0 -4.14(-0.29%)
Nov 11, 2013 1441 1447 1431 1438 0 -6.61(-0.46%)
Nov 08, 2013 1411 1450 1405 1444 0 +29.06(+2.05%)
Nov 07, 2013 1445 1453 1413 1415 0 -27.00(-1.87%)
Nov 06, 2013 1435 1458 1427 1442 0 +10.09(+0.70%)
Nov 05, 2013 1431 1439 1419 1432 0 -1.71(-0.12%)
Nov 04, 2013 1443 1446 1426 1434 0 -5.81(-0.40%)
Nov 01, 2013 1422 1445 1418 1440 0 +18.01(+1.27%)
Oct 31, 2013 1421 1438 1412 1422 0 -1.63(-0.11%)
Oct 30, 2013 1435 1440 1413 1423 0 -7.11(-0.50%)
Oct 29, 2013 1434 1439 1424 1430 0 +1.13(+0.08%)
Oct 28, 2013 1428 1437 1418 1429 0 +1.63(+0.11%)
Oct 25, 2013 1430 1436 1418 1428 0 +1.25(+0.09%)
Oct 24, 2013 1419 1433 1410 1426 0 +15.26(+1.08%)
Oct 23, 2013 1421 1427 1406 1411 0 -13.46(-0.94%)
Oct 22, 2013 1422 1433 1414 1425 0 +7.57(+0.53%)
Oct 21, 2013 1407 1423 1402 1417 0 +16.15(+1.15%)
Oct 18, 2013 1390 1410 1382 1401 0 +23.59(+1.71%)
Oct 17, 2013 1365 1379 1358 1377 0 +11.07(+0.81%)
Oct 16, 2013 1364 1372 1354 1366 0 +10.05(+0.74%)
Oct 15, 2013 1361 1369 1350 1356 0 -7.91(-0.58%)
Oct 14, 2013 1350 1366 1347 1364 0 +5.65(+0.42%)
Oct 11, 2013 1346 1365 1341 1358 0 +12.27(+0.91%)
Oct 10, 2013 1324 1347 1319 1346 0 +39.01(+2.98%)
Oct 09, 2013 1320 1324 1299 1307 0 -7.00(-0.53%)
Oct 08, 2013 1329 1332 1313 1314 0 -15.69(-1.18%)
Oct 07, 2013 1328 1345 1325 1330 0 -11.64(-0.87%)
Oct 04, 2013 1331 1347 1323 1341 0 +12.46(+0.94%)
Oct 03, 2013 1339 1342 1319 1329 0 -15.36(-1.14%)
Oct 02, 2013 1336 1348 1330 1344 0 +2.60(+0.19%)
Oct 01, 2013 1329 1346 1326 1342 0 +8.44(+0.63%)
Sep 27, 2013 1325 1338 1319 1333 0 +1.26(+0.09%)
Sep 26, 2013 1325 1341 1314 1332 0 +10.67(+0.81%)
Sep 25, 2013 1326 1335 1317 1321 0 -3.80(-0.29%)
Sep 24, 2013 1327 1340 1320 1325 0 -1.71(-0.13%)
Sep 23, 2013 1329 1337 1321 1327 0 +1.19(+0.09%)
Sep 20, 2013 1342 1347 1324 1326 0 -14.10(-1.05%)
Sep 19, 2013 1351 1357 1334 1340 0 -11.52(-0.85%)
Sep 18, 2013 1340 1356 1330 1351 0 +11.08(+0.83%)
Sep 17, 2013 1331 1345 1328 1340 0 +9.82(+0.74%)
Sep 16, 2013 1334 1340 1323 1330 0 +12.44(+0.94%)
Sep 13, 2013 1313 1324 1308 1318 0 +5.54(+0.42%)
Sep 12, 2013 1315 1329 1300 1312 0 -1.16(-0.09%)
Sep 11, 2013 1300 1316 1294 1314 0 +15.67(+1.21%)
Sep 10, 2013 1287 1301 1284 1298 0 +21.58(+1.69%)
Sep 09, 2013 1272 1283 1266 1276 0 +7.59(+0.60%)
Sep 06, 2013 1272 1280 1256 1269 0 -0.33(-0.03%)
Sep 05, 2013 1277 1282 1264 1269 0 -3.44(-0.27%)
Sep 04, 2013 1265 1276 1259 1272 0 +7.96(+0.63%)
Sep 03, 2013 1270 1283 1255 1265 0 +8.46(+0.67%)
Aug 30, 2013 1256 1256 1256 0 -3.86(-0.31%)
Aug 29, 2013 1256 1270 1252 1260 0 +1.65(+0.13%)
Aug 28, 2013 1255 1267 1251 1258 0 +1.32(+0.11%)
Aug 27, 2013 1261 1271 1250 1257 0 -16.52(-1.30%)
Aug 26, 2013 1282 1288 1271 1273 0 -8.36(-0.65%)
Aug 23, 2013 1284 1287 1273 1282 0 +0.47(+0.04%)
Aug 22, 2013 1272 1285 1269 1281 0 +13.01(+1.03%)
Aug 21, 2013 1278 1282 1263 1268 0 -12.75(-1.00%)
Aug 20, 2013 1277 1288 1271 1281 0 +3.75(+0.29%)
Aug 19, 2013 1283 1287 1273 1277 0 -7.30(-0.57%)
Aug 16, 2013 1283 1293 1278 1285 0 -4.91(-0.38%)
Aug 15, 2013 1299 1307 1283 1290 0 -18.05(-1.38%)
Aug 14, 2013 1318 1322 1303 1308 0 -12.43(-0.94%)
Aug 13, 2013 1323 1327 1310 1320 0 -1.74(-0.13%)
Aug 12, 2013 1316 1327 1311 1322 0 -1.87(-0.14%)
Aug 09, 2013 1329 1338 1320 1324 0 -9.07(-0.68%)
Aug 08, 2013 1342 1347 1324 1333 0 -1.40(-0.10%)
Aug 07, 2013 1329 1342 1316 1334 0 -3.98(-0.30%)
Aug 06, 2013 1341 1349 1327 1338 0 -4.87(-0.36%)
Aug 05, 2013 1344 1351 1338 1343 0 -7.70(-0.57%)
Aug 02, 2013 1339 1354 1332 1351 0 +9.48(+0.71%)
Aug 01, 2013 1337 1354 1334 1341 0 +17.34(+1.31%)
Jul 31, 2013 1320 1337 1314 1324 0 +15.04(+1.15%)
Jul 30, 2013 1318 1322 1305 1309 0 -6.25(-0.48%)
Jul 29, 2013 1320 1325 1312 1315 0 -10.34(-0.78%)
Jul 26, 2013 1320 1328 1312 1325 0 +0.85(+0.06%)
Jul 25, 2013 1321 1330 1313 1325 0 -1.26(-0.10%)
Jul 24, 2013 1331 1339 1320 1326 0 -2.54(-0.19%)
Jul 23, 2013 1331 1337 1322 1328 0 -1.97(-0.15%)
Jul 22, 2013 1331 1336 1322 1330 0 +2.62(+0.20%)
Jul 19, 2013 1308 1341 1309 1328 0 +20.39(+1.56%)
Jul 18, 2013 1303 1319 1301 1307 0 +9.81(+0.76%)
Jul 17, 2013 1299 1303 1290 1297 0 +4.12(+0.32%)
Jul 16, 2013 1305 1309 1287 1293 0 -11.18(-0.86%)
Jul 15, 2013 1312 1317 1299 1305 0 -8.09(-0.62%)
Jul 12, 2013 1312 1319 1297 1313 0 +1.35(+0.10%)
Jul 11, 2013 1303 1317 1293 1311 0 +26.06(+2.03%)
Jul 10, 2013 1288 1294 1276 1285 0 -1.30(-0.10%)
Jul 09, 2013 1287 1298 1281 1287 0 +9.61(+0.75%)
Jul 08, 2013 1274 1285 1268 1277 0 +9.70(+0.77%)
Jul 05, 2013 1263 1270 1252 1267 0 +15.17(+1.21%)
Jul 03, 2013 1252 1252 1252 0 +5.63(+0.45%)
Jul 02, 2013 1252 1264 1238 1246 0 -8.87(-0.71%)
Jul 01, 2013 1257 1275 1248 1255 0 -1.28(-0.10%)
Jun 28, 2013 1253 1271 1246 1257 0 +9.30(+0.75%)
Jun 26, 2013 1250 1257 1237 1247 0 +9.86(+0.80%)
Jun 25, 2013 1239 1246 1228 1237 0 +9.93(+0.81%)
Jun 24, 2013 1229 1239 1216 1227 0 -13.93(-1.12%)
Jun 21, 2013 1244 1252 1226 1241 0 +11.13(+0.90%)
Jun 20, 2013 1252 1257 1225 1230 0 -38.34(-3.02%)
Jun 19, 2013 1281 1290 1267 1269 0 -14.09(-1.10%)
Jun 18, 2013 1263 1290 1261 1283 0 +21.34(+1.69%)
Jun 17, 2013 1261 1271 1254 1261 0 +11.13(+0.89%)
Jun 14, 2013 1254 1262 1242 1250 0 -6.68(-0.53%)
Jun 13, 2013 1236 1261 1227 1257 0 +22.61(+1.83%)
Jun 12, 2013 1254 1257 1229 1234 0 -12.89(-1.03%)
Jun 11, 2013 1246 1257 1238 1247 0 -20.10(-1.59%)
Jun 10, 2013 1257 1282 1262 1267 0 -10.37(-0.81%)
Jun 07, 2013 1259 1282 1253 1278 0 +25.22(+2.01%)
Jun 06, 2013 1246 1254 1232 1252 0 +4.91(+0.39%)
Jun 05, 2013 1265 1267 1242 1248 0 -22.98(-1.81%)
Jun 04, 2013 1266 1281 1258 1271 0 +3.43(+0.27%)
Jun 03, 2013 1258 1272 1244 1267 0 +11.95(+0.95%)
May 31, 2013 1274 1284 1255 1255 0 -20.94(-1.64%)
May 30, 2013 1282 1294 1271 1276 0 -5.56(-0.43%)
May 29, 2013 1284 1292 1272 1282 0 -10.23(-0.79%)
May 28, 2013 1293 1303 1284 1292 0 +9.79(+0.76%)
May 24, 2013 1282 1282 1282 0 -3.14(-0.24%)
May 23, 2013 1278 1291 1269 1285 0 -5.94(-0.46%)
May 22, 2013 1293 1312 1285 1291 0 -1.12(-0.09%)
May 21, 2013 1288 1300 1284 1292 0 +6.36(+0.49%)
May 20, 2013 1292 1296 1280 1286 0 -7.28(-0.56%)
May 17, 2013 1288 1298 1278 1293 0 +7.36(+0.57%)
May 16, 2013 1292 1301 1280 1286 0 -11.94(-0.92%)
May 15, 2013 1290 1300 1282 1298 0 +15.25(+1.19%)
May 13, 2013 1279 1286 1269 1283 0 +0.73(+0.06%)
May 10, 2013 1275 1286 1267 1282 0 +7.50(+0.59%)
May 09, 2013 1275 1288 1263 1274 0 -2.23(-0.17%)
May 08, 2013 1269 1280 1258 1277 0 +5.90(+0.46%)
May 07, 2013 1265 1275 1259 1271 0 +11.26(+0.89%)
May 06, 2013 1257 1265 1247 1259 0 +2.78(+0.22%)
May 03, 2013 1252 1262 1244 1257 0 +13.30(+1.07%)
May 02, 2013 1236 1247 1231 1243 0 +10.88(+0.88%)
May 01, 2013 1229 1244 1224 1232 0 +1.64(+0.13%)
Apr 30, 2013 1235 1240 1225 1231 0 -2.54(-0.21%)
Apr 29, 2013 1234 1240 1223 1233 0 +7.43(+0.61%)
Apr 26, 2013 1218 1233 1214 1226 0 +9.15(+0.75%)
Apr 25, 2013 1222 1227 1211 1217 0 +0.95(+0.08%)
Apr 24, 2013 1219 1230 1206 1216 0 +2.50(+0.21%)
Apr 23, 2013 1214 1220 1200 1213 0 +7.15(+0.59%)
Apr 22, 2013 1209 1215 1192 1206 0 -3.70(-0.31%)
Apr 19, 2013 1200 1217 1189 1210 0 -4.68(-0.39%)
Apr 18, 2013 1227 1230 1210 1215 0 -11.74(-0.96%)
Apr 17, 2013 1232 1238 1219 1226 0 -15.08(-1.21%)
Apr 16, 2013 1230 1244 1223 1241 0 +21.58(+1.77%)
Apr 15, 2013 1244 1249 1218 1220 0 -32.50(-2.60%)
Apr 12, 2013 1249 1257 1243 1252 0 -0.93(-0.07%)
Apr 11, 2013 1250 1259 1244 1253 0 +4.14(+0.33%)
Apr 10, 2013 1231 1253 1228 1249 0 +20.61(+1.68%)
Apr 09, 2013 1233 1239 1219 1228 0 -2.33(-0.19%)
Apr 08, 2013 1221 1232 1213 1231 0 +12.58(+1.03%)
Apr 05, 2013 1207 1220 1200 1218 0 -5.38(-0.44%)
Apr 04, 2013 1219 1229 1215 1224 0 +4.63(+0.38%)
Apr 03, 2013 1233 1238 1213 1219 0 -12.36(-1.00%)
Apr 02, 2013 1222 1235 1218 1231 0 +13.99(+1.15%)
Apr 01, 2013 1220 1227 1209 1217 0 -6.11(-0.50%)
Mar 28, 2013 1223 1223 1223 0 +7.13(+0.59%)
Mar 27, 2013 1210 1218 1201 1216 0 +0.39(+0.03%)
Mar 26, 2013 1220 1224 1208 1216 0 +0.01(+0.00%)
Mar 25, 2013 1223 1229 1205 1216 0 -2.98(-0.24%)
Mar 22, 2013 1213 1223 1209 1219 0 +10.01(+0.83%)
Mar 21, 2013 1215 1222 1205 1209 0 -10.18(-0.84%)
Mar 20, 2013 1218 1229 1209 1219 0 +14.54(+1.21%)
Mar 19, 2013 1211 1215 1194 1204 0 -5.15(-0.43%)
Mar 18, 2013 1207 1216 1201 1210 0 -10.58(-0.87%)
Mar 15, 2013 1222 1232 1215 1220 0 -9.82(-0.80%)
Mar 14, 2013 1222 1234 1218 1230 0 +11.29(+0.93%)
Mar 13, 2013 1217 1222 1211 1219 0 +2.79(+0.23%)
Mar 12, 2013 1225 1226 1210 1216 0 -10.90(-0.89%)
Mar 11, 2013 1225 1232 1217 1227 0 -1.15(-0.09%)
Mar 08, 2013 1223 1234 1216 1228 0 +11.78(+0.97%)
Mar 07, 2013 1217 1224 1210 1216 0 +2.29(+0.19%)
Mar 06, 2013 1221 1226 1211 1214 0 +0.49(+0.04%)
Mar 05, 2013 1204 1219 1200 1213 0 +17.47(+1.46%)
Mar 04, 2013 1185 1198 1179 1196 0 +7.37(+0.62%)
Mar 01, 2013 1176 1193 1172 1189 0 +6.04(+0.51%)
Feb 28, 2013 1188 1193 1180 1183 0 -5.29(-0.45%)
Feb 27, 2013 1171 1191 1168 1188 0 +16.48(+1.41%)
Feb 26, 2013 1166 1175 1162 1171 0 -12.99(-1.10%)
Feb 22, 2013 1182 1188 1175 1184 0 +4.60(+0.39%)
Feb 21, 2013 1185 1191 1174 1180 0 -12.78(-1.07%)
Feb 20, 2013 1208 1213 1190 1193 0 -4.62(-0.39%)
Feb 15, 2013 1197 1197 1197 0 +6.67(+0.56%)
Feb 14, 2013 1183 1197 1176 1190 0 +3.67(+0.31%)
Feb 13, 2013 1190 1202 1174 1187 0 +22.35(+1.92%)
Feb 12, 2013 1158 1168 1155 1164 0 +7.17(+0.62%)
Feb 11, 2013 1158 1162 1151 1157 0 -2.21(-0.19%)
Feb 08, 2013 1156 1164 1152 1160 0 +4.49(+0.39%)
Feb 07, 2013 1153 1159 1139 1155 0 +0.06(+0.01%)
Feb 06, 2013 1159 1165 1146 1155 0 +8.00(+0.70%)
Feb 04, 2013 1157 1162 1142 1147 0 -19.18(-1.64%)
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.