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 (%)
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%)
Feb 01, 2013 1158 1170 1153 1166 0 +15.77(+1.37%)
Jan 31, 2013 1150 1160 1144 1150 0 -2.75(-0.24%)
Jan 30, 2013 1161 1164 1149 1153 0 -7.03(-0.61%)
Jan 29, 2013 1162 1166 1152 1160 0 -3.55(-0.31%)
Jan 28, 2013 1164 1169 1155 1164 0 +4.15(+0.36%)
Jan 25, 2013 1158 1163 1149 1160 0 +8.23(+0.71%)
Jan 24, 2013 1153 1165 1147 1151 0 +0.28(+0.02%)
Jan 23, 2013 1144 1155 1137 1151 0 +6.45(+0.56%)
Jan 22, 2013 1146 1152 1134 1145 0 +0.89(+0.08%)
Jan 18, 2013 1144 1144 1144 0 +18.21(+1.62%)
Jan 17, 2013 1119 1136 1114 1126 0 +16.24(+1.46%)
Jan 16, 2013 1106 1114 1102 1109 0 -0.75(-0.07%)
Jan 15, 2013 1101 1111 1098 1110 0 +4.78(+0.43%)
Jan 14, 2013 1104 1111 1098 1105 0 +1.33(+0.12%)
Jan 12, 2013 1107 1111 1098 1104 0 +0.00(+0.00%)
Jan 11, 2013 1107 1111 1098 1104 0 -2.65(-0.24%)
Jan 10, 2013 1105 1112 1098 1107 0 +7.59(+0.69%)
Jan 09, 2013 1101 1107 1095 1099 0 +2.93(+0.27%)
Jan 08, 2013 1098 1104 1083 1096 0 -3.98(-0.36%)
Jan 07, 2013 1104 1107 1092 1100 0 -8.75(-0.79%)
Jan 04, 2013 1107 1114 1101 1109 0 +5.02(+0.45%)
Jan 03, 2013 1114 1117 1099 1104 0 -7.68(-0.69%)
Jan 02, 2013 1108 1112 1094 1111 0 +27.00(+2.49%)
Dec 31, 2012 1084 1084 1084 0 +24.85(+2.35%)
Dec 28, 2012 1062 1073 1058 1060 0 -11.41(-1.07%)
Dec 27, 2012 1076 1080 1056 1071 0 -4.18(-0.39%)
Dec 26, 2012 1077 1082 1069 1075 0 -2.39(-0.22%)
Dec 24, 2012 1078 1078 1078 0 -1.54(-0.14%)
Dec 21, 2012 1082 1089 1068 1079 0 -14.94(-1.37%)
Dec 20, 2012 1084 1100 1081 1094 0 +8.57(+0.79%)
Dec 19, 2012 1102 1105 1083 1085 0 -17.24(-1.56%)
Dec 18, 2012 1099 1110 1085 1103 0 +2.97(+0.27%)
Dec 17, 2012 1084 1101 1082 1100 0 +18.99(+1.76%)
Dec 14, 2012 1083 1090 1076 1081 0 -4.85(-0.45%)
Dec 13, 2012 1095 1102 1081 1086 0 -11.15(-1.02%)
Dec 12, 2012 1095 1107 1090 1097 0 +6.57(+0.60%)
Dec 11, 2012 1089 1100 1084 1090 0 +5.25(+0.48%)
Dec 10, 2012 1083 1092 1080 1085 0 -0.67(-0.06%)
Dec 07, 2012 1084 1089 1075 1086 0 +5.25(+0.49%)
Dec 06, 2012 1071 1082 1067 1080 0 +5.53(+0.51%)
Dec 05, 2012 1072 1084 1062 1075 0 +6.04(+0.57%)
Dec 04, 2012 1068 1074 1060 1069 0 -8.29(-0.77%)
Nov 30, 2012 1074 1083 1068 1077 0 +3.34(+0.31%)
Nov 29, 2012 1074 1081 1064 1074 0 +4.47(+0.42%)
Nov 28, 2012 1052 1071 1042 1069 0 +12.04(+1.14%)
Nov 27, 2012 1064 1071 1055 1057 0 -9.04(-0.85%)
Nov 26, 2012 1060 1071 1058 1066 0 -1.81(-0.17%)
Nov 24, 2012 1057 1069 1053 1068 0 +0.00(+0.00%)
Nov 23, 2012 1057 1069 1053 1068 0 +17.06(+1.62%)
Nov 21, 2012 1051 1051 1051 0 +0.40(+0.04%)
Nov 20, 2012 1045 1054 1036 1051 0 +5.04(+0.48%)
Nov 19, 2012 1037 1048 1032 1046 0 +19.17(+1.87%)
Nov 16, 2012 1022 1031 1012 1026 0 +6.39(+0.63%)
Nov 15, 2012 1017 1031 1012 1020 0 +0.65(+0.06%)
Nov 14, 2012 1048 1050 1016 1019 0 -26.16(-2.50%)
Nov 13, 2012 1041 1059 1037 1046 0 -3.93(-0.37%)
Nov 12, 2012 1054 1059 1044 1049 0 -3.31(-0.31%)
Nov 09, 2012 1044 1066 1039 1053 0 -6.79(-0.64%)
Nov 08, 2012 1068 1078 1058 1060 0 -9.15(-0.86%)
Nov 07, 2012 1074 1084 1058 1069 0 -12.52(-1.16%)
Nov 06, 2012 1077 1090 1073 1081 0 +5.19(+0.48%)
Nov 05, 2012 1073 1083 1063 1076 0 +1.20(+0.11%)
Nov 02, 2012 1087 1096 1072 1075 0 -3.82(-0.35%)
Nov 01, 2012 1066 1085 1065 1079 0 +12.57(+1.18%)
Oct 31, 2012 1079 1085 1058 1066 0 -6.21(-0.58%)
Oct 26, 2012 1072 1072 1072 0 +0.70(+0.07%)
Oct 25, 2012 1082 1088 1063 1072 0 -3.16(-0.29%)
Oct 24, 2012 1080 1085 1072 1075 0 -1.16(-0.11%)
Oct 23, 2012 1080 1084 1070 1076 0 -28.10(-2.55%)
Oct 19, 2012 1121 1124 1095 1104 0 -23.81(-2.11%)
Oct 18, 2012 1122 1138 1121 1128 0 +0.31(+0.03%)
Oct 17, 2012 1117 1130 1115 1128 0 +13.73(+1.23%)
Oct 16, 2012 1114 1123 1109 1114 0 +4.52(+0.41%)
Oct 15, 2012 1100 1112 1097 1109 0 +8.79(+0.80%)
Oct 12, 2012 1099 1109 1094 1100 0 +3.05(+0.28%)
Oct 11, 2012 1105 1113 1094 1097 0 -2.44(-0.22%)
Oct 10, 2012 1105 1112 1097 1100 0 -7.25(-0.65%)
Oct 09, 2012 1123 1127 1106 1107 0 -18.75(-1.67%)
Oct 08, 2012 1123 1130 1121 1126 0 -8.08(-0.71%)
Oct 06, 2012 1130 1140 1128 1134 0 +0.00(+0.00%)
Oct 05, 2012 1130 1140 1128 1134 0 +6.99(+0.62%)
Oct 04, 2012 1122 1133 1117 1127 0 +5.43(+0.48%)
Oct 03, 2012 1113 1127 1110 1122 0 +9.34(+0.84%)
Oct 02, 2012 1116 1123 1107 1112 0 -0.31(-0.03%)
Oct 01, 2012 1115 1127 1108 1112 0 -0.60(-0.05%)
Sep 28, 2012 1112 1122 1107 1113 0 -2.17(-0.19%)
Sep 27, 2012 1097 1121 1095 1115 0 +22.55(+2.06%)
Sep 26, 2012 1099 1105 1089 1093 0 -12.46(-1.13%)
Sep 25, 2012 1115 1127 1104 1105 0 -9.40(-0.84%)
Sep 24, 2012 1111 1120 1108 1115 0 -3.16(-0.28%)
Sep 21, 2012 1116 1128 1112 1118 0 +6.13(+0.55%)
Sep 20, 2012 1098 1115 1097 1112 0 +3.22(+0.29%)
Sep 19, 2012 1095 1113 1094 1108 0 +12.23(+1.12%)
Sep 18, 2012 1090 1100 1088 1096 0 +0.87(+0.08%)
Sep 17, 2012 1093 1099 1088 1095 0 -3.48(-0.32%)
Sep 14, 2012 1097 1109 1091 1099 0 +2.86(+0.26%)
Sep 13, 2012 1077 1102 1077 1096 0 +14.18(+1.31%)
Sep 12, 2012 1075 1086 1073 1082 0 +8.09(+0.75%)
Sep 11, 2012 1067 1079 1065 1074 0 +3.88(+0.36%)
Sep 10, 2012 1071 1079 1068 1070 0 -6.16(-0.57%)
Sep 07, 2012 1070 1079 1067 1076 0 +6.22(+0.58%)
Sep 06, 2012 1046 1070 1047 1070 0 +28.48(+2.74%)
Sep 05, 2012 1032 1048 1031 1041 0 +10.50(+1.02%)
Sep 04, 2012 1031 1038 1026 1031 0 -4.10(-0.40%)
Aug 31, 2012 1035 1035 1035 0 +2.58(+0.25%)
Aug 30, 2012 1034 1040 1030 1032 0 -9.03(-0.87%)
Aug 29, 2012 1036 1047 1036 1041 0 +0.92(+0.09%)
Aug 27, 2012 1038 1046 1037 1040 0 +0.94(+0.09%)
Aug 24, 2012 1028 1044 1027 1039 0 +6.67(+0.65%)
Aug 23, 2012 1035 1040 1030 1033 0 -6.40(-0.62%)
Aug 22, 2012 1036 1045 1035 1039 0 -1.36(-0.13%)
Aug 21, 2012 1044 1052 1037 1040 0 -4.76(-0.46%)
Aug 20, 2012 1043 1050 1039 1045 0 -2.25(-0.21%)
Aug 17, 2012 1049 1053 1043 1047 0 -0.71(-0.07%)
Aug 16, 2012 1043 1053 1040 1048 0 +2.91(+0.28%)
Aug 15, 2012 1040 1049 1038 1045 0 +1.17(+0.11%)
Aug 14, 2012 1049 1054 1041 1044 0 -2.74(-0.26%)
Aug 13, 2012 1044 1050 1039 1047 0 -2.81(-0.27%)
Aug 11, 2012 1043 1051 1040 1050 0 +0.00(+0.00%)
Aug 10, 2012 1043 1051 1040 1050 0 +1.56(+0.15%)
Aug 09, 2012 1043 1054 1042 1048 0 -0.57(-0.05%)
Aug 08, 2012 1041 1052 1036 1049 0 +0.63(+0.06%)
Aug 07, 2012 1049 1056 1045 1048 0 +4.06(+0.39%)
Aug 06, 2012 1039 1052 1037 1044 0 +3.38(+0.32%)
Aug 03, 2012 1031 1045 1029 1041 0 +21.50(+2.11%)
Aug 02, 2012 1008 1027 999.90 1019 0 +0.41(+0.04%)
Aug 01, 2012 1022 1032 1014 1019 0 +2.82(+0.28%)
Jul 31, 2012 1014 1025 1011 1016 0 -1.63(-0.16%)
Jul 30, 2012 1017 1025 1012 1018 0 -4.30(-0.42%)
Jul 27, 2012 1008 1028 1006 1022 0 +16.93(+1.68%)
Jul 26, 2012 994.18 1015 991.10 1005 0 +22.05(+2.24%)
Jul 25, 2012 981.73 990.73 977.19 982.83 0 +3.13(+0.32%)
Jul 24, 2012 979.30 985.49 968.37 979.70 0 -2.35(-0.24%)
Jul 23, 2012 969.43 988.07 964.68 982.05 0 -6.33(-0.64%)
Jul 20, 2012 986.74 1005 977.29 988.39 0 -2.98(-0.30%)
Jul 19, 2012 991.23 1001 983.65 991.37 0 -0.59(-0.06%)
Jul 18, 2012 981.69 995.34 980.45 991.96 0 +3.16(+0.32%)
Jul 17, 2012 975.00 995.00 971.43 988.80 0 +14.67(+1.51%)
Jul 16, 2012 969.00 976.76 965.30 974.13 0 -4.67(-0.48%)
Jul 14, 2012 961.28 983.35 961.48 978.80 0 +0.00(+0.00%)
Jul 13, 2012 961.28 983.35 961.48 978.80 0 +17.94(+1.87%)
Jul 12, 2012 963.73 970.43 954.05 960.86 0 -9.39(-0.97%)
Jul 11, 2012 970.15 976.99 962.14 970.25 0 +1.64(+0.17%)
Jul 10, 2012 981.95 988.87 963.05 968.61 0 -13.76(-1.40%)
Jul 09, 2012 982.10 986.77 977.28 982.37 0 -2.16(-0.22%)
Jul 06, 2012 983.20 994.09 978.91 984.52 0 -8.31(-0.84%)
Jul 05, 2012 994.22 1003 989.38 992.84 0 -8.56(-0.86%)
Jul 03, 2012 1001 1001 1001 0 -2.28(-0.23%)
Jul 02, 2012 1004 1013 992.49 1004 0 -2.07(-0.21%)
Jun 30, 2012 991.97 1008 989.17 1006 0 -1.05(-0.10%)
Jun 29, 2012 991.97 1009 989.17 1007 0 +25.23(+2.57%)
Jun 28, 2012 971.27 982.97 966.25 981.57 0 +0.75(+0.08%)
Jun 27, 2012 967.05 985.70 967.13 980.82 0 +15.39(+1.59%)
Jun 26, 2012 952.77 970.18 951.31 965.43 0 +14.66(+1.54%)
Jun 25, 2012 952.72 959.05 943.37 950.77 0 -15.58(-1.61%)
Jun 22, 2012 960.59 970.61 954.58 966.36 0 +8.12(+0.85%)
Jun 21, 2012 974.86 978.32 954.62 958.24 0 -17.47(-1.79%)
Jun 20, 2012 971.71 980.73 965.63 975.71 0 +2.60(+0.27%)
Jun 19, 2012 966.98 981.14 965.50 973.11 0 +9.61(+1.00%)
Jun 18, 2012 961.22 971.58 957.57 963.50 0 -3.02(-0.31%)
Jun 15, 2012 959.54 969.12 954.90 966.52 0 +10.41(+1.09%)
Jun 14, 2012 938.75 959.73 936.03 956.11 0 +17.12(+1.82%)
Jun 13, 2012 938.92 950.09 932.65 938.99 0 -8.56(-0.90%)
Jun 12, 2012 933.38 948.46 929.35 947.55 0 +16.56(+1.78%)
Jun 11, 2012 944.97 950.80 929.40 930.99 0 -8.66(-0.92%)
Jun 08, 2012 928.65 941.58 924.61 939.65 0 +9.08(+0.98%)
Jun 07, 2012 934.31 942.43 926.90 930.57 0 +3.87(+0.42%)
Jun 06, 2012 905.81 927.59 904.97 926.70 0 +24.55(+2.72%)
Jun 05, 2012 894.01 904.93 890.08 902.15 0 +5.43(+0.61%)
Jun 04, 2012 900.66 907.31 888.80 896.72 0 -5.72(-0.63%)
Jun 02, 2012 912.59 921.79 897.30 902.45 0 +0.00(+0.00%)
Jun 01, 2012 912.59 921.79 897.30 902.45 0 -24.40(-2.63%)
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.