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 (%)
Nov 28, 2008 576.15 601.68 568.62 600.02 0 +24.12(+4.19%)
Nov 27, 2008 575.90 575.90 575.90 575.90 0 +0.01(+0.00%)
Nov 26, 2008 543.91 578.75 536.02 575.89 0 +18.71(+3.36%)
Nov 25, 2008 558.77 569.18 531.91 557.18 0 +14.10(+2.60%)
Nov 24, 2008 519.65 562.45 506.12 543.08 0 +35.69(+7.03%)
Nov 21, 2008 479.03 509.26 457.79 507.40 0 +44.79(+9.68%)
Nov 20, 2008 500.71 516.70 454.60 462.61 0 -46.96(-9.22%)
Nov 19, 2008 550.73 565.85 507.75 509.57 0 -45.92(-8.27%)
Nov 18, 2008 554.39 566.90 530.90 555.49 0 +0.11(+0.02%)
Nov 17, 2008 558.05 575.63 538.21 555.38 0 -9.71(-1.72%)
Nov 14, 2008 573.86 603.70 558.73 565.09 0 -23.49(-3.99%)
Nov 13, 2008 560.25 591.13 515.03 588.58 0 +30.16(+5.40%)
Nov 12, 2008 594.70 600.22 552.65 558.43 0 -47.86(-7.89%)
Nov 11, 2008 621.37 627.54 588.28 606.28 0 -22.81(-3.63%)
Nov 10, 2008 662.59 666.93 616.18 629.10 0 -18.85(-2.91%)
Nov 07, 2008 628.84 657.61 619.09 647.95 0 +20.37(+3.25%)
Nov 06, 2008 661.10 669.19 613.18 627.57 0 -43.14(-6.43%)
Nov 05, 2008 703.84 712.94 666.64 670.72 0 -36.09(-5.11%)
Nov 04, 2008 681.67 715.65 674.43 706.81 0 +40.68(+6.11%)
Nov 03, 2008 675.14 683.98 651.86 666.13 0 -1.70(-0.26%)
Oct 31, 2008 651.93 681.47 645.50 667.83 0 +9.71(+1.47%)
Oct 30, 2008 661.03 680.08 634.50 658.13 0 +16.75(+2.61%)
Oct 29, 2008 652.03 673.77 625.84 641.38 0 -14.77(-2.25%)
Oct 28, 2008 601.74 662.47 582.57 656.15 0 +72.00(+12.33%)
Oct 27, 2008 590.40 618.68 575.38 584.15 0 -10.22(-1.72%)
Oct 24, 2008 581.03 621.48 571.90 594.37 0 -32.45(-5.18%)
Oct 23, 2008 633.62 641.69 591.65 626.82 0 -2.25(-0.36%)
Oct 22, 2008 665.06 670.58 612.21 629.07 0 -49.31(-7.27%)
Oct 21, 2008 678.10 703.22 667.13 678.37 0 -8.63(-1.26%)
Oct 20, 2008 670.80 691.98 651.24 687.00 0 +30.07(+4.58%)
Oct 17, 2008 641.16 698.34 630.26 656.93 0 -1.80(-0.27%)
Oct 16, 2008 638.28 664.02 603.48 658.73 0 +24.71(+3.90%)
Oct 15, 2008 684.85 692.46 628.82 634.02 0 -65.34(-9.34%)
Oct 14, 2008 744.59 755.72 671.85 699.36 0 -9.69(-1.37%)
Oct 13, 2008 699.82 735.17 658.45 709.06 0 +35.03(+5.20%)
Oct 10, 2008 628.89 696.29 596.66 674.02 0 +25.82(+3.98%)
Oct 09, 2008 715.26 728.89 644.41 648.20 0 -53.19(-7.58%)
Oct 08, 2008 683.97 742.91 676.34 701.39 0 +0.80(+0.11%)
Oct 07, 2008 755.74 769.52 695.46 700.60 0 -37.94(-5.14%)
Oct 06, 2008 732.95 764.66 687.88 738.53 0 -20.45(-2.69%)
Oct 03, 2008 790.18 807.61 755.93 758.99 0 -17.78(-2.29%)
Oct 02, 2008 802.37 809.35 771.97 776.76 0 -57.68(-6.91%)
Oct 01, 2008 825.56 861.36 776.47 834.44 0 -20.85(-2.44%)
Sep 30, 2008 818.20 870.19 809.29 855.29 0 +60.35(+7.59%)
Sep 29, 2008 866.56 885.56 784.78 794.95 0 -82.06(-9.36%)
Sep 26, 2008 857.73 888.55 849.59 877.01 0 -3.55(-0.40%)
Sep 25, 2008 880.56 880.56 880.56 880.56 0 +27.88(+3.27%)
Sep 24, 2008 864.43 870.46 831.43 852.67 0 -7.48(-0.87%)
Sep 23, 2008 873.24 886.12 849.52 860.15 0 -25.88(-2.92%)
Sep 22, 2008 919.27 927.90 875.34 886.03 0 -26.16(-2.87%)
Sep 19, 2008 956.63 968.92 807.00 912.19 0 +41.43(+4.76%)
Sep 18, 2008 842.92 890.25 802.16 870.76 0 +39.32(+4.73%)
Sep 17, 2008 849.74 867.02 809.78 831.45 0 -44.86(-5.12%)
Sep 16, 2008 820.71 890.80 812.67 876.30 0 +6.49(+0.75%)
Sep 15, 2008 882.40 912.38 855.97 869.82 0 -55.81(-6.03%)
Sep 12, 2008 938.49 947.73 908.33 925.62 0 -22.72(-2.40%)
Sep 11, 2008 934.04 953.54 914.55 948.34 0 +2.40(+0.25%)
Sep 10, 2008 952.59 961.15 934.57 945.95 0 +0.38(+0.04%)
Sep 09, 2008 970.81 983.97 943.87 945.57 0 -27.62(-2.84%)
Sep 08, 2008 960.94 976.88 945.52 973.20 0 +36.77(+3.93%)
Sep 05, 2008 931.96 944.03 921.47 936.42 0 -0.45(-0.05%)
Sep 04, 2008 961.13 968.47 933.47 936.87 0 -32.09(-3.31%)
Sep 03, 2008 965.06 974.71 955.28 968.96 0 +0.59(+0.06%)
Sep 02, 2008 972.36 992.28 961.88 968.37 0 +9.21(+0.96%)
Sep 01, 2008 959.16 959.16 959.16 959.16 0 +0.00(+0.00%)
Aug 29, 2008 971.33 979.37 955.92 959.16 0 -16.90(-1.73%)
Aug 28, 2008 959.99 979.84 956.34 976.06 0 +20.18(+2.11%)
Aug 27, 2008 953.80 966.74 946.49 955.88 0 +1.45(+0.15%)
Aug 26, 2008 953.49 961.11 941.55 954.43 0 +3.77(+0.40%)
Aug 25, 2008 971.41 974.44 945.92 950.65 0 -26.60(-2.72%)
Aug 22, 2008 966.19 981.72 962.57 977.25 0 +15.53(+1.61%)
Aug 21, 2008 949.32 966.22 943.51 961.72 0 +2.42(+0.25%)
Aug 20, 2008 965.79 973.25 944.12 959.31 0 -4.25(-0.44%)
Aug 19, 2008 976.92 980.60 955.63 963.56 0 -18.44(-1.88%)
Aug 18, 2008 998.92 1009 973.60 982.01 0 -15.17(-1.52%)
Aug 15, 2008 991.58 1007 985.16 997.18 0 +8.39(+0.85%)
Aug 14, 2008 972.30 999.43 966.62 988.79 0 +10.70(+1.09%)
Aug 13, 2008 983.96 989.43 967.12 978.10 0 -8.27(-0.84%)
Aug 12, 2008 986.37 986.37 986.37 986.37 0 -8.42(-0.85%)
Aug 11, 2008 981.15 1010 975.29 994.79 0 +11.51(+1.17%)
Aug 08, 2008 947.02 986.89 945.73 983.28 0 +37.24(+3.94%)
Aug 07, 2008 951.63 962.92 940.06 946.04 0 -13.23(-1.38%)
Aug 06, 2008 963.32 968.81 945.60 959.27 0 -6.67(-0.69%)
Aug 05, 2008 936.85 967.15 935.13 965.94 0 +36.39(+3.91%)
Aug 04, 2008 927.97 939.81 915.55 929.55 0 +1.04(+0.11%)
Aug 01, 2008 938.16 946.51 920.51 928.51 0 -4.11(-0.44%)
Jul 31, 2008 935.45 952.49 925.30 932.62 0 -12.73(-1.35%)
Jul 30, 2008 938.12 958.73 929.60 945.35 0 +16.25(+1.75%)
Jul 29, 2008 925.23 932.98 906.84 929.10 0 +22.63(+2.50%)
Jul 28, 2008 935.47 943.32 904.59 906.47 0 -30.33(-3.24%)
Jul 25, 2008 943.07 951.94 926.49 936.79 0 +0.38(+0.04%)
Jul 24, 2008 958.00 965.76 931.49 936.42 0 -15.76(-1.66%)
Jul 23, 2008 936.99 956.89 927.58 952.18 0 +22.05(+2.37%)
Jul 22, 2008 916.83 935.49 906.57 930.13 0 +15.38(+1.68%)
Jul 21, 2008 929.28 932.90 911.05 914.75 0 -13.64(-1.47%)
Jul 18, 2008 926.66 936.02 911.00 928.39 0 +2.47(+0.27%)
Jul 17, 2008 923.95 936.29 909.07 925.92 0 +19.95(+2.20%)
Jul 16, 2008 876.89 910.62 864.20 905.97 0 +32.56(+3.73%)
Jul 15, 2008 876.24 889.51 843.92 873.41 0 -7.14(-0.81%)
Jul 14, 2008 901.08 904.67 872.60 880.55 0 -8.99(-1.01%)
Jul 11, 2008 888.01 906.54 875.84 889.53 0 -3.78(-0.42%)
Jul 10, 2008 891.09 899.28 875.21 893.31 0 +9.00(+1.02%)
Jul 09, 2008 909.92 915.59 882.26 884.32 0 -23.96(-2.64%)
Jul 08, 2008 889.35 913.63 881.81 908.27 0 +20.66(+2.33%)
Jul 07, 2008 892.15 903.71 876.22 887.61 0 -3.24(-0.36%)
Jul 04, 2008 890.86 890.86 890.86 890.86 0 +0.00(+0.00%)
Jul 03, 2008 890.86 890.86 890.86 890.86 0 +7.70(+0.87%)
Jul 02, 2008 903.83 908.93 881.70 883.16 0 -19.75(-2.19%)
Jul 01, 2008 890.83 909.48 879.77 902.91 0 -3.68(-0.41%)
Jun 30, 2008 899.51 914.40 893.05 906.59 0 +9.25(+1.03%)
Jun 27, 2008 909.61 915.35 891.69 897.33 0 -7.40(-0.82%)
Jun 26, 2008 931.21 934.61 903.74 904.73 0 -38.54(-4.09%)
Jun 25, 2008 932.32 959.80 928.60 943.27 0 +15.19(+1.64%)
Jun 24, 2008 927.20 939.70 917.21 928.08 0 -1.56(-0.17%)
Jun 23, 2008 937.81 945.56 924.84 929.63 0 -2.21(-0.24%)
Jun 20, 2008 949.42 954.47 926.28 931.85 0 -21.87(-2.29%)
Jun 19, 2008 955.53 963.78 943.58 953.72 0 -3.23(-0.34%)
Jun 18, 2008 971.76 975.56 952.68 956.95 0 -20.93(-2.14%)
Jun 17, 2008 989.98 992.96 974.39 977.88 0 -7.63(-0.77%)
Jun 16, 2008 983.03 995.46 969.34 985.51 0 -7.63(-0.77%)
Jun 13, 2008 988.62 999.77 971.62 993.13 0 +12.30(+1.25%)
Jun 12, 2008 1001 1010 975.04 980.83 0 -16.17(-1.62%)
Jun 11, 2008 1012 1016 995.12 997.00 0 -15.53(-1.53%)
Jun 10, 2008 1013 1024 995.50 1013 0 +5.34(+0.53%)
Jun 09, 2008 1012 1017 999.14 1007 0 -0.35(-0.03%)
Jun 06, 2008 1036 1038 1006 1008 0 -35.62(-3.41%)
Jun 05, 2008 1030 1047 1024 1043 0 +14.67(+1.43%)
Jun 04, 2008 1020 1039 1015 1028 0 +7.62(+0.75%)
Jun 03, 2008 1025 1033 1013 1021 0 +0.01(+0.00%)
Jun 02, 2008 1029 1034 1011 1021 0 -8.61(-0.84%)
May 30, 2008 1034 1040 1022 1029 0 +0.21(+0.02%)
May 29, 2008 1022 1040 1016 1029 0 +5.12(+0.50%)
May 28, 2008 1027 1033 1013 1024 0 +1.15(+0.11%)
May 27, 2008 1018 1032 1012 1023 0 +5.62(+0.55%)
May 26, 2008 1031 1036 1013 1017 0 +0.00(+0.00%)
May 23, 2008 1031 1036 1013 1017 0 -19.51(-1.88%)
May 22, 2008 1033 1044 1026 1037 0 +5.20(+0.50%)
May 21, 2008 1051 1055 1027 1032 0 -16.94(-1.62%)
May 20, 2008 1063 1067 1043 1049 0 -17.82(-1.67%)
May 19, 2008 1061 1078 1054 1066 0 +4.47(+0.42%)
May 16, 2008 1072 1073 1054 1062 0 -7.59(-0.71%)
May 15, 2008 1069 1077 1056 1070 0 +2.09(+0.20%)
May 14, 2008 1062 1076 1058 1067 0 +8.68(+0.82%)
May 13, 2008 1060 1069 1051 1059 0 +1.06(+0.10%)
May 12, 2008 1050 1062 1041 1058 0 +8.17(+0.78%)
May 09, 2008 1053 1059 1042 1050 0 -11.39(-1.07%)
May 08, 2008 1061 1069 1051 1061 0 +5.41(+0.51%)
May 07, 2008 1067 1075 1050 1056 0 -5.92(-0.56%)
May 06, 2008 1056 1067 1044 1061 0 +1.93(+0.18%)
May 05, 2008 1064 1069 1051 1060 0 -3.90(-0.37%)
May 02, 2008 1067 1075 1055 1063 0 +3.70(+0.35%)
May 01, 2008 1037 1065 1032 1060 0 +27.12(+2.63%)
Apr 30, 2008 1044 1057 1029 1033 0 -7.60(-0.73%)
Apr 29, 2008 1041 1050 1030 1040 0 -0.86(-0.08%)
Apr 28, 2008 1045 1054 1034 1041 0 -1.74(-0.17%)
Apr 25, 2008 1039 1049 1027 1043 0 +9.31(+0.90%)
Apr 24, 2008 1024 1048 1018 1034 0 +11.87(+1.16%)
Apr 23, 2008 1026 1034 1015 1022 0 +1.69(+0.17%)
Apr 22, 2008 1029 1034 1015 1020 0 -9.80(-0.95%)
Apr 21, 2008 1029 1037 1021 1030 0 -1.89(-0.18%)
Apr 18, 2008 1026 1042 1018 1032 0 +17.77(+1.75%)
Apr 17, 2008 1011 1024 1007 1014 0 +0.27(+0.03%)
Apr 16, 2008 1011 1017 1001 1014 0 +11.27(+1.12%)
Apr 15, 2008 1004 1008 990.46 1002 0 +2.94(+0.29%)
Apr 14, 2008 1011 1016 996.09 999.38 0 -7.61(-0.76%)
Apr 11, 2008 1020 1035 1001 1007 0 -92.69(-8.43%)
Apr 10, 2008 1090 1109 1083 1100 0 +8.22(+0.75%)
Apr 09, 2008 1107 1109 1085 1091 0 -16.12(-1.46%)
Apr 08, 2008 1106 1114 1096 1108 0 -8.04(-0.72%)
Apr 07, 2008 1124 1129 1106 1116 0 -0.06(-0.01%)
Apr 04, 2008 1123 1127 1107 1116 0 -6.63(-0.59%)
Apr 03, 2008 1121 1131 1110 1122 0 -3.78(-0.34%)
Apr 02, 2008 1128 1140 1113 1126 0 -4.86(-0.43%)
Apr 01, 2008 1102 1133 1097 1131 0 +39.68(+3.64%)
Mar 31, 2008 1080 1099 1076 1091 0 +12.04(+1.12%)
Mar 28, 2008 1094 1101 1076 1079 0 -12.55(-1.15%)
Mar 27, 2008 1107 1111 1089 1092 0 -10.38(-0.94%)
Mar 26, 2008 1104 1112 1090 1102 0 -10.68(-0.96%)
Mar 25, 2008 1108 1121 1098 1113 0 +1.62(+0.15%)
Mar 24, 2008 1107 1118 1094 1111 0 +8.53(+0.77%)
Mar 21, 2008 1084 1112 1061 1103 0 +0.00(+0.00%)
Mar 20, 2008 1084 1112 1075 1103 0 +36.17(+3.39%)
Mar 19, 2008 1081 1097 1064 1067 0 -14.37(-1.33%)
Mar 18, 2008 1050 1084 1041 1081 0 +46.27(+4.47%)
Mar 17, 2008 1009 1049 999.44 1035 0 +4.40(+0.43%)
Mar 14, 2008 1054 1057 1011 1030 0 -18.59(-1.77%)
Mar 13, 2008 1033 1059 1023 1049 0 +3.43(+0.33%)
Mar 12, 2008 1037 1061 1033 1045 0 +10.08(+0.97%)
Mar 11, 2008 1015 1037 1006 1035 0 +38.88(+3.90%)
Mar 10, 2008 1018 1021 993.73 996.42 0 -18.77(-1.85%)
Mar 07, 2008 1025 1035 1008 1015 0 -15.56(-1.51%)
Mar 06, 2008 1049 1055 1028 1031 0 -22.55(-2.14%)
Mar 05, 2008 1056 1065 1043 1053 0 +0.71(+0.07%)
Mar 04, 2008 1047 1059 1038 1053 0 -0.67(-0.06%)
Mar 03, 2008 1051 1058 1042 1053 0 +5.57(+0.53%)
Feb 29, 2008 1064 1069 1044 1048 0 -23.95(-2.23%)
Feb 28, 2008 1078 1085 1062 1072 0 -10.34(-0.96%)
Feb 27, 2008 1076 1089 1070 1082 0 +2.44(+0.23%)
Feb 26, 2008 1079 1088 1071 1080 0 -4.54(-0.42%)
Feb 25, 2008 1068 1088 1062 1084 0 +14.83(+1.39%)
Feb 22, 2008 1067 1075 1049 1069 0 +4.99(+0.47%)
Feb 21, 2008 1085 1088 1058 1064 0 -19.40(-1.79%)
Feb 20, 2008 1073 1087 1065 1084 0 +1.77(+0.16%)
Feb 19, 2008 1091 1101 1075 1082 0 -2.41(-0.22%)
Feb 18, 2008 1075 1090 1067 1084 0 +0.00(+0.00%)
Feb 15, 2008 1075 1090 1067 1084 0 +6.07(+0.56%)
Feb 14, 2008 1091 1096 1070 1078 0 -7.05(-0.65%)
Feb 13, 2008 1075 1091 1069 1085 0 +21.03(+1.98%)
Feb 12, 2008 1058 1074 1051 1064 0 +12.62(+1.20%)
Feb 11, 2008 1050 1059 1036 1052 0 +2.20(+0.21%)
Feb 08, 2008 1054 1062 1036 1049 0 -8.25(-0.78%)
Feb 07, 2008 1054 1069 1045 1058 0 +2.04(+0.19%)
Feb 06, 2008 1065 1077 1047 1056 0 +4.73(+0.45%)
Feb 05, 2008 1070 1079 1045 1051 0 -31.25(-2.89%)
Feb 04, 2008 1102 1106 1075 1082 0 -17.96(-1.63%)
Feb 01, 2008 1085 1108 1073 1100 0 +27.65(+2.58%)
Jan 31, 2008 1046 1082 1040 1072 0 +13.86(+1.31%)
Jan 30, 2008 1054 1082 1048 1059 0 +2.90(+0.27%)
Jan 29, 2008 1058 1066 1042 1056 0 +2.65(+0.25%)
Jan 28, 2008 1037 1056 1029 1053 0 +21.39(+2.07%)
Jan 25, 2008 1059 1064 1027 1032 0 -19.79(-1.88%)
Jan 24, 2008 1042 1057 1024 1051 0 +10.35(+0.99%)
Jan 23, 2008 1008 1046 994.65 1041 0 +17.96(+1.76%)
Jan 22, 2008 994.73 1042 989.77 1023 0 -10.60(-1.03%)
Jan 21, 2008 1033 1059 1019 1034 0 +0.00(+0.00%)
Jan 18, 2008 1033 1059 1019 1034 0 +14.76(+1.45%)
Jan 17, 2008 1060 1064 1012 1019 0 -37.02(-3.51%)
Jan 16, 2008 1047 1074 1042 1056 0 +4.46(+0.42%)
Jan 15, 2008 1068 1073 1045 1052 0 -24.73(-2.30%)
Jan 14, 2008 1080 1087 1066 1076 0 +8.55(+0.80%)
Jan 11, 2008 1074 1081 1060 1068 0 -16.16(-1.49%)
Jan 10, 2008 1071 1093 1062 1084 0 +6.88(+0.64%)
Jan 09, 2008 1070 1083 1052 1077 0 +9.01(+0.84%)
Jan 08, 2008 1095 1102 1063 1068 0 -21.07(-1.93%)
Jan 07, 2008 1093 1104 1080 1089 0 +2.42(+0.22%)
Jan 04, 2008 1104 1112 1083 1087 0 -24.12(-2.17%)
Jan 03, 2008 1113 1124 1105 1111 0 -1.73(-0.16%)
Jan 02, 2008 1128 1138 1106 1112 0 -18.95(-1.67%)
Jan 01, 2008 1134 1140 1125 1131 0 +0.00(+0.00%)
Dec 31, 2007 1134 1140 1125 1131 0 -6.14(-0.54%)
Dec 28, 2007 1144 1150 1130 1138 0 +1.20(+0.11%)
Dec 27, 2007 1144 1151 1134 1136 0 -12.18(-1.06%)
Dec 26, 2007 1145 1155 1141 1149 0 -0.75(-0.07%)
Dec 24, 2007 1145 1158 1137 1149 0 +9.37(+0.82%)
Dec 21, 2007 1130 1152 1124 1140 0 +17.61(+1.57%)
Dec 20, 2007 1123 1127 1111 1122 0 +2.12(+0.19%)
Dec 19, 2007 1127 1136 1112 1120 0 -8.00(-0.71%)
Dec 18, 2007 1125 1134 1112 1128 0 +8.31(+0.74%)
Dec 17, 2007 1128 1134 1113 1120 0 -12.96(-1.14%)
Dec 14, 2007 1139 1148 1126 1133 0 -11.56(-1.01%)
Dec 13, 2007 1131 1153 1121 1144 0 +7.14(+0.63%)
Dec 12, 2007 1155 1163 1125 1137 0 +6.28(+0.56%)
Dec 11, 2007 1149 1163 1114 1131 0 -17.96(-1.56%)
Dec 10, 2007 1150 1157 1139 1149 0 +0.48(+0.04%)
Dec 07, 2007 1146 1159 1139 1148 0 +0.66(+0.06%)
Dec 06, 2007 1133 1152 1125 1148 0 +12.93(+1.14%)
Dec 05, 2007 1136 1145 1120 1135 0 -1.46(-0.13%)
Dec 04, 2007 1147 1152 1128 1136 0 -18.16(-1.57%)
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.